| 2026 |
| 03/06 | 3,490 | 3,580 | 3,430 | 3,460 | -2.26% | 17,400 | 80億6294万 | +0.23% |
| 03/05 | 3,480 | 3,660 | 3,480 | 3,540 | +4.89% | 9,100 | 82億4936万 | +2.94% |
| 03/04 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 03/04 | 3,480 | 3,520 | 3,275 | 3,375 | -6.25% | 27,100 | 78億6486万 | -1.46% |
| 03/03 | 3,715 | 3,740 | 3,600 | 3,600 | -3.49% | 19,400 | 83億8918万 | +5.32% |
| 03/02 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年5月29日) |
| 03/02 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 3,815 | 3,825 | 3,730 | 3,730 | -5.09% | 14,400 | 86億9213万 | +9.64% |
| 02/27 | 3,790 | 3,945 | 3,790 | 3,930 | +3.69% | 15,200 | 91億5819万 | +16.17% |
| 02/26 | 3,840 | 3,900 | 3,790 | 3,790 | -1.3% | 14,000 | 88億3195万 | +12.97% |
| 02/25 | 3,770 | 3,885 | 3,765 | 3,840 | +1.99% | 23,900 | 89億4846万 | +15.18% |
| 02/24 | 3,560 | 3,795 | 3,560 | 3,765 | +5.17% | 39,300 | 87億7369万 | +13.71% |
| 02/20 | 3,535 | 3,615 | 3,510 | 3,580 | +1.42% | 10,800 | 83億4258万 | +8.75% |
| 02/19 | 3,560 | 3,560 | 3,530 | 3,530 | -0.98% | 4,700 | 82億2606万 | +7.59% |
| 02/18 | 3,560 | 3,585 | 3,525 | 3,565 | +1.28% | 7,300 | 83億762万 | +8.99% |
| 02/17 | 3,590 | 3,590 | 3,510 | 3,520 | -1.95% | 10,000 | 82億276万 | +8.04% |
| 02/16 | 3,450 | 3,630 | 3,435 | 3,590 | +5.12% | 29,700 | 83億6588万 | +10.56% |
| 02/13 | 3,450 | 3,590 | 3,400 | 3,415 | +0.89% | 41,600 | 79億5807万 | +5.63% |
| 02/12 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,260 | 3,385 | 3,260 | 3,385 | +3.99% | 20,600 | 78億8816万 | +4.96% |
| 02/10 | 3,230 | 3,260 | 3,215 | 3,255 | +0.46% | 6,400 | 75億8522万 | +1.15% |
| 02/10 | （空売り報告）CITIC Securities International Capital Managem… 0株（0%）-0.73%義務消失 |
| 02/09 | 3,205 | 3,255 | 3,180 | 3,240 | +2.53% | 6,900 | 75億5026万 | +0.71% |
| 02/09 | （空売り報告）CITIC Securities International Capital Managem… 17,200株（0.73%）新規 |
| 02/06 | 3,200 | 3,205 | 3,130 | 3,160 | -2.47% | 7,000 | 73億6384万 | -1.59% |
| 02/05 | 3,250 | 3,265 | 3,205 | 3,240 | +0.47% | 5,700 | 75億5026万 | +0.93% |
| 02/04 | 3,190 | 3,225 | 3,190 | 3,225 | +1.1% | 2,900 | 75億1531万 | +0.69% |
| 02/03 | 3,135 | 3,240 | 3,135 | 3,190 | +2.57% | 12,200 | 74億3375万 | -0.16% |
| 02/02 | 3,140 | 3,165 | 3,105 | 3,110 | -0.96% | 3,900 | 72億4732万 | -2.51% |
| 01/30 | 3,100 | 3,160 | 3,085 | 3,140 | +0.32% | 4,100 | 73億1723万 | -1.51% |
| 01/29 | 3,120 | 3,130 | 3,060 | 3,130 | -0.32% | 6,400 | 72億9393万 | -1.73% |
| 01/28 | 3,150 | 3,165 | 3,125 | 3,140 | -1.57% | 4,600 | 73億1723万 | -1.29% |
| 01/27 | 3,185 | 3,190 | 3,145 | 3,190 | +0.31% | 5,600 | 74億3375万 | +0.38% |
| 01/26 | 3,200 | 3,200 | 3,180 | 3,180 | -0.93% | 5,500 | 74億1044万 | +0.22% |
| 01/23 | 3,265 | 3,295 | 3,205 | 3,210 | -1.38% | 5,300 | 74億8035万 | +1.36% |
| 01/22 | 3,230 | 3,260 | 3,225 | 3,255 | +0.93% | 2,800 | 75億8522万 | +2.97% |
| 01/21 | 3,225 | 3,225 | 3,180 | 3,225 | -1.23% | 8,000 | 75億1531万 | +2.41% |
| 01/20 | 3,290 | 3,290 | 3,220 | 3,265 | +0.15% | 6,600 | 76億852万 | +4.05% |
| 01/19 | 3,305 | 3,320 | 3,260 | 3,260 | -1.06% | 6,600 | 75億9687万 | +4.29% |
| 01/16 | 3,320 | 3,325 | 3,280 | 3,295 | -0.75% | 3,900 | 76億7843万 | +5.81% |
| 01/15 | 3,260 | 3,360 | 3,260 | 3,320 | +1.68% | 10,300 | 77億3669万 | +7.03% |
| 01/14 | 3,255 | 3,295 | 3,220 | 3,265 | +0.31% | 8,600 | 76億852万 | +5.73% |
| 01/13 | 3,270 | 3,290 | 3,240 | 3,255 | +0.77% | 12,200 | 75億8522万 | +5.75% |
| 01/09 | 3,240 | 3,250 | 3,200 | 3,230 | -0.31% | 5,300 | 75億2696万 | +5.31% |
| 01/08 | 3,225 | 3,260 | 3,215 | 3,240 | +0.62% | 6,000 | 75億5026万 | +5.95% |
| 01/07 | 3,220 | 3,265 | 3,205 | 3,220 | 0% | 14,500 | 75億366万 | +5.57% |
| 01/06 | 3,230 | 3,280 | 3,220 | 3,220 | +0.31% | 17,600 | 75億366万 | +5.82% |
| 01/05 | 3,145 | 3,220 | 3,140 | 3,210 | +3.38% | 17,900 | 74億8035万 | +5.77% |
| 2025 |
| 12/30 | 3,130 | 3,140 | 3,100 | 3,105 | -0.8% | 5,900 | 72億3567万 | +2.58% |
| 12/29 | 3,075 | 3,145 | 3,075 | 3,130 | +2.29% | 8,700 | 72億9393万 | +3.54% |
| 12/26 | 3,040 | 3,060 | 3,015 | 3,060 | +0.66% | 7,100 | 71億3080万 | +1.43% |
| 12/25 | 3,065 | 3,065 | 3,035 | 3,040 | -0.65% | 7,300 | 70億8420万 | +0.86% |
| 12/24 | （IR情報）15:30 連結子会社の清算結了および特別利益の計上に関するお知らせ |
| 12/24 | 3,080 | 3,085 | 3,050 | 3,060 | 0% | 4,400 | 71億3080万 | +1.59% |
| 12/23 | 3,060 | 3,105 | 3,060 | 3,060 | 0% | 6,900 | 71億3080万 | +1.66% |
| 12/22 | 3,075 | 3,095 | 3,045 | 3,060 | +0.66% | 10,200 | 71億3080万 | +1.69% |
| 12/19 | 3,045 | 3,060 | 3,030 | 3,040 | -0.16% | 4,700 | 70億8420万 | +1% |
| 12/18 | 3,075 | 3,080 | 3,045 | 3,045 | -0.98% | 5,300 | 70億9585万 | +1% |
| 12/17 | 3,030 | 3,080 | 3,000 | 3,075 | +1.65% | 8,600 | 71億6576万 | +2.4% |
| 12/16 | 3,065 | 3,065 | 3,025 | 3,025 | -0.98% | 4,300 | 70億4924万 | +1.17% |
| 12/15 | （IR情報）12:00 「サステナビリティレポート2025」を公開いたしました |
| 12/15 | 3,005 | 3,090 | 3,005 | 3,055 | +3% | 17,900 | 71億1915万 | +2.55% |
| 12/12 | 2,948 | 2,966 | 2,942 | 2,966 | +0.88% | 7,600 | 69億1175万 | +0.03% |
| 12/11 | 2,990 | 2,991 | 2,940 | 2,940 | -0.74% | 9,100 | 68億5117万 | -0.47% |
| 12/10 | 2,983 | 2,990 | 2,962 | 2,962 | -0.34% | 4,500 | 69億243万 | +0.68% |
| 12/09 | 2,988 | 3,020 | 2,957 | 2,972 | -0.73% | 9,600 | 69億2574万 | +1.4% |
| 12/08 | 2,999 | 3,005 | 2,982 | 2,994 | +0.4% | 5,300 | 69億7700万 | +2.53% |
| 12/05 | 2,993 | 2,998 | 2,978 | 2,982 | -0.37% | 5,000 | 69億4904万 | +2.51% |
| 12/04 | 2,992 | 3,010 | 2,985 | 2,993 | +0.1% | 6,100 | 69億7467万 | +3.31% |
| 12/03 | 3,010 | 3,020 | 2,990 | 2,990 | -0.33% | 7,100 | 69億6768万 | +3.53% |
| 12/02 | 3,035 | 3,035 | 2,995 | 3,000 | -1.15% | 7,600 | 69億9099万 | +4.17% |
| 12/01 | 3,085 | 3,125 | 3,035 | 3,035 | -0.49% | 10,300 | 70億7255万 | +5.71% |
| 11/28 | 3,020 | 3,050 | 3,020 | 3,050 | +1.16% | 9,300 | 71億750万 | +6.61% |
| 11/27 | （IR情報）12:30 2026年3月期中間決算説明資料 |
| 11/27 | 3,035 | 3,040 | 3,005 | 3,015 | +0.17% | 7,300 | 70億2594万 | +5.79% |
| 11/26 | 3,015 | 3,035 | 3,010 | 3,010 | -0.17% | 10,400 | 70億1429万 | +6.02% |
| 11/25 | 2,990 | 3,050 | 2,988 | 3,015 | +1.24% | 16,000 | 70億2594万 | +6.57% |
| 11/21 | 2,970 | 3,015 | 2,952 | 2,978 | -0.73% | 7,700 | 69億3972万 | +5.64% |
| 11/20 | 3,015 | 3,050 | 2,999 | 3,000 | +0.5% | 10,600 | 69億9099万 | +6.72% |
| 11/19 | 3,010 | 3,015 | 2,964 | 2,985 | -0.5% | 15,200 | 69億5603万 | +6.65% |
| 11/18 | 3,050 | 3,065 | 3,000 | 3,000 | -1.64% | 15,700 | 69億9099万 | +7.72% |
| 11/17 | 3,110 | 3,110 | 3,050 | 3,050 | -0.81% | 17,800 | 71億750万 | +9.95% |
| 11/14 | 3,055 | 3,100 | 3,030 | 3,075 | -2.54% | 30,400 | 71億6576万 | +11.29% |
| 11/13 | 2,980 | 3,155 | 2,961 | 3,155 | +15.06% | 121,800 | 73億5219万 | +14.69% |
| 11/12 | （IR情報）15:30 特別利益の計上見込みに関するお知らせ |
| 11/12 | （IR情報）15:30 株主優待制度の新設に関するお知らせ |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 2,764 | 2,764 | 2,700 | 2,742 | -0.44% | 20,900 | 63億8976万 | +0.26% |
| 11/11 | 2,774 | 2,774 | 2,740 | 2,754 | +0.15% | 4,400 | 64億1772万 | +0.66% |
| 11/10 | 2,714 | 2,780 | 2,714 | 2,750 | +1.33% | 11,100 | 64億840万 | +0.55% |
| 11/07 | 2,709 | 2,714 | 2,661 | 2,714 | +0.56% | 3,700 | 63億2451万 | -0.66% |
| 11/06 | 2,637 | 2,716 | 2,637 | 2,699 | +3.05% | 9,200 | 62億8956万 | -1.14% |
| 11/05 | 2,671 | 2,671 | 2,605 | 2,619 | -3.07% | 16,300 | 61億313万 | -4.17% |
| 11/04 | 2,712 | 2,715 | 2,669 | 2,702 | +0.33% | 4,500 | 62億9655万 | -1.42% |
| 10/31 | 2,709 | 2,716 | 2,681 | 2,693 | -0.7% | 3,800 | 62億7557万 | -1.93% |
| 10/30 | 2,678 | 2,714 | 2,675 | 2,712 | +0.44% | 4,800 | 63億1985万 | -1.53% |
| 10/29 | 2,782 | 2,784 | 2,700 | 2,700 | -2.14% | 9,400 | 62億9189万 | -2.17% |
| 10/28 | 2,797 | 2,797 | 2,750 | 2,759 | -1.11% | 9,100 | 64億2938万 | -0.33% |
| 10/27 | 2,776 | 2,800 | 2,762 | 2,790 | +0.83% | 8,800 | 65億162万 | +0.61% |
| 10/24 | 2,779 | 2,785 | 2,756 | 2,767 | -0.43% | 6,200 | 64億4802万 | -0.36% |
| 10/23 | 2,777 | 2,782 | 2,746 | 2,779 | +0.07% | 6,800 | 64億7598万 | -0.07% |
| 10/22 | 2,738 | 2,812 | 2,737 | 2,777 | +0.76% | 12,900 | 64億7132万 | -0.36% |
| 10/21 | 2,786 | 2,788 | 2,677 | 2,756 | -0.22% | 11,300 | 64億2238万 | -1.29% |
| 10/20 | 2,759 | 2,810 | 2,759 | 2,762 | +0.11% | 11,100 | 64億3637万 | -1.25% |
| 10/17 | （IR情報）15:30 土佐工場における火災事故発生に関する御報告(最終報) |
| 10/17 | （IR情報）15:30 剰余金の配当(中間配当)の決定に関するお知らせ |
| 10/17 | 2,775 | 2,781 | 2,718 | 2,759 | -0.68% | 11,800 | 64億2938万 | -1.57% |
| 10/16 | 2,721 | 2,778 | 2,710 | 2,778 | +2.85% | 10,800 | 64億7365万 | -1.1% |
| 10/15 | 2,666 | 2,717 | 2,660 | 2,701 | +2.58% | 11,100 | 62億9422万 | -4.08% |
| 10/14 | 2,684 | 2,689 | 2,633 | 2,633 | -3.41% | 18,900 | 61億3575万 | -6.83% |
| 10/10 | 2,751 | 2,766 | 2,683 | 2,726 | -1.37% | 13,100 | 63億5247万 | -3.95% |
| 10/09 | 2,796 | 2,799 | 2,756 | 2,764 | -0.36% | 10,600 | 64億4103万 | -2.85% |
| 10/08 | 2,799 | 2,799 | 2,760 | 2,774 | -0.11% | 5,500 | 64億6433万 | -2.7% |
| 10/07 | 2,764 | 2,790 | 2,734 | 2,777 | +1.17% | 8,200 | 64億7132万 | -2.77% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
