| 2026 |
| 06/03 | 1,561 | 1,640 | 1,512 | 1,585 | +2.26% | 155,100 | 160億4020万 | +13.62% |
| 06/02 | 1,652 | 1,659 | 1,481 | 1,550 | -4.97% | 172,100 | 156億8600万 | +12.08% |
| 06/01 | （IR情報）14:30 2027年1月期第1四半期連結業績予想の修正に関するお知らせ |
| 06/01 | （IR情報）14:30 自己株式の取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 06/01 | （IR情報）14:30 財務上の特約が付されたシンジケートローン契約締結に関するお知らせ |
| 06/01 | 1,604 | 1,650 | 1,523 | 1,631 | +1.12% | 258,900 | 165億572万 | +18.96% |
| 05/29 | 1,527 | 1,620 | 1,486 | 1,613 | +9.73% | 251,300 | 163億2356万 | +19.04% |
| 05/28 | 1,400 | 1,470 | 1,368 | 1,470 | +5.45% | 89,200 | 148億7640万 | +9.78% |
| 05/27 | 1,384 | 1,401 | 1,366 | 1,394 | +1.38% | 39,700 | 141億728万 | +4.97% |
| 05/26 | 1,345 | 1,393 | 1,325 | 1,375 | +2.23% | 50,100 | 139億1500万 | +4.09% |
| 05/25 | 1,341 | 1,364 | 1,329 | 1,345 | +0.3% | 29,800 | 136億1140万 | +2.44% |
| 05/22 | 1,344 | 1,347 | 1,323 | 1,341 | +1.21% | 29,800 | 135億7092万 | +2.6% |
| 05/21 | 1,351 | 1,363 | 1,322 | 1,325 | -0.6% | 37,500 | 134億900万 | +2% |
| 05/20 | 1,402 | 1,402 | 1,319 | 1,333 | -4.38% | 31,200 | 134億8996万 | +3.09% |
| 05/19 | 1,407 | 1,417 | 1,367 | 1,394 | -0.78% | 20,100 | 141億728万 | +8.4% |
| 05/18 | （IR情報）14:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/18 | 1,376 | 1,441 | 1,376 | 1,405 | +2.03% | 21,300 | 142億1860万 | +9.94% |
| 05/15 | 1,410 | 1,415 | 1,374 | 1,377 | -1.99% | 27,000 | 139億3524万 | +8.6% |
| 05/14 | 1,387 | 1,442 | 1,384 | 1,405 | +0.86% | 32,400 | 142億1860万 | +11.51% |
| 05/13 | 1,399 | 1,415 | 1,381 | 1,393 | -1.07% | 22,600 | 140億9716万 | +11.35% |
| 05/12 | 1,456 | 1,466 | 1,399 | 1,408 | -3.3% | 60,500 | 142億4896万 | +13.37% |
| 05/11 | 1,456 | 1,478 | 1,428 | 1,456 | +6.59% | 112,600 | 147億3472万 | +18.18% |
| 05/08 | 1,341 | 1,370 | 1,325 | 1,366 | +1.49% | 55,800 | 138億2392万 | +12.24% |
| 05/07 | 1,321 | 1,377 | 1,319 | 1,346 | +4.83% | 68,400 | 136億2152万 | +11.42% |
| 05/01 | 1,292 | 1,300 | 1,268 | 1,284 | -1.08% | 34,100 | 129億9408万 | +7% |
| 04/30 | 1,256 | 1,333 | 1,238 | 1,298 | +2.61% | 65,500 | 131億3576万 | +8.53% |
| 04/28 | 1,268 | 1,310 | 1,255 | 1,265 | +0.32% | 40,000 | 128億180万 | +6.21% |
| 04/27 | 1,289 | 1,300 | 1,253 | 1,261 | -0.08% | 59,300 | 127億6132万 | +6.14% |
| 04/24 | 1,280 | 1,280 | 1,234 | 1,262 | -1.41% | 56,000 | 127億7144万 | +6.77% |
| 04/23 | 1,275 | 1,292 | 1,261 | 1,280 | +1.99% | 74,400 | 129億5360万 | +8.57% |
| 04/22 | 1,218 | 1,270 | 1,208 | 1,255 | +3.21% | 60,200 | 127億60万 | +6.72% |
| 04/21 | 1,224 | 1,231 | 1,201 | 1,216 | -0.9% | 34,600 | 123億592万 | +3.75% |
| 04/20 | （IR情報）12:30 布谷舶用計器工業株式会社の株式の取得(子会社化)に関するお知らせ |
| 04/20 | 1,201 | 1,243 | 1,199 | 1,227 | +2.25% | 54,000 | 124億1724万 | +4.87% |
| 04/17 | 1,208 | 1,217 | 1,200 | 1,200 | -0.66% | 18,100 | 121億4400万 | +2.83% |
| 04/16 | 1,200 | 1,215 | 1,195 | 1,208 | +1.85% | 48,000 | 122億2496万 | +3.51% |
| 04/15 | 1,181 | 1,208 | 1,171 | 1,186 | +0.51% | 20,600 | 120億232万 | +1.63% |
| 04/14 | 1,180 | 1,195 | 1,172 | 1,180 | +2.61% | 14,400 | 119億4160万 | +0.94% |
| 04/13 | 1,170 | 1,180 | 1,147 | 1,150 | -1.71% | 14,100 | 116億3800万 | -1.71% |
| 04/10 | 1,168 | 1,179 | 1,165 | 1,170 | +0.52% | 15,900 | 118億4040万 | -0.51% |
| 04/09 | 1,181 | 1,181 | 1,159 | 1,164 | -1.94% | 20,100 | 117億7968万 | -1.52% |
| 04/08 | 1,197 | 1,198 | 1,174 | 1,187 | +1.63% | 61,000 | 120億1244万 | +0.17% |
| 04/07 | 1,176 | 1,181 | 1,161 | 1,168 | +0.09% | 9,300 | 118億2016万 | -1.85% |
| 04/06 | 1,178 | 1,187 | 1,159 | 1,167 | -0.93% | 14,000 | 118億1004万 | -2.42% |
| 04/03 | 1,174 | 1,190 | 1,168 | 1,178 | +1.64% | 24,300 | 119億2136万 | -2.16% |
| 04/02 | 1,177 | 1,177 | 1,140 | 1,159 | -0.09% | 36,100 | 117億2908万 | -4.29% |
| 04/01 | （IR情報）14:30 (訂正)「2026年1月期決算説明資料」の一部訂正について |
| 04/01 | （IR情報）14:30 (訂正・数値データ訂正)「2026年1月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 04/01 | 1,128 | 1,160 | 1,119 | 1,160 | +6.23% | 43,800 | 117億3920万 | -4.84% |
| 03/31 | 1,146 | 1,146 | 1,074 | 1,092 | -3.11% | 160,800 | 110億5104万 | -11% |
| 03/30 | 1,145 | 1,145 | 1,124 | 1,127 | -3.01% | 31,600 | 114億524万 | -8.89% |
| 03/27 | 1,167 | 1,167 | 1,153 | 1,162 | -0.68% | 11,300 | 117億5944万 | -6.74% |
| 03/26 | 1,192 | 1,192 | 1,161 | 1,170 | -1.85% | 19,800 | 118億4040万 | -6.62% |
| 03/25 | 1,188 | 1,200 | 1,160 | 1,192 | +2.05% | 22,300 | 120億6304万 | -5.32% |
| 03/24 | 1,157 | 1,170 | 1,130 | 1,168 | +3.45% | 18,400 | 118億2016万 | -7.52% |
| 03/23 | 1,138 | 1,145 | 1,123 | 1,129 | -4% | 31,100 | 114億2548万 | -10.96% |
| 03/19 | 1,188 | 1,188 | 1,160 | 1,176 | -1.92% | 28,500 | 119億112万 | -7.76% |
| 03/18 | 1,185 | 1,205 | 1,185 | 1,199 | +3.54% | 12,800 | 121億3388万 | -6.4% |
| 03/17 | 1,183 | 1,188 | 1,158 | 1,158 | -1.11% | 13,800 | 117億1896万 | -9.88% |
| 03/16 | 1,164 | 1,174 | 1,152 | 1,171 | +0.6% | 22,800 | 118億5052万 | -9.3% |
| 03/13 | 1,175 | 1,177 | 1,156 | 1,164 | -1.61% | 34,300 | 117億7968万 | -10.25% |
| 03/12 | 1,224 | 1,224 | 1,178 | 1,183 | -3.35% | 46,300 | 119億7196万 | -9.07% |
| 03/11 | 1,236 | 1,249 | 1,219 | 1,224 | -0.89% | 21,600 | 123億8688万 | -6.21% |
| 03/10 | 1,216 | 1,243 | 1,215 | 1,235 | +3.69% | 55,300 | 124億9820万 | -5.44% |
| 03/09 | （IR情報）14:30 2026年1月期決算説明資料 |
| 03/09 | （IR情報）14:30 2026年1月期決算短信〔日本基準〕(連結) |
| 03/09 | （IR情報）14:30 取締役および執行役員人事に関するお知らせ |
| 03/09 | （IR情報）14:30 剰余金の配当に関するお知らせ |
| 03/09 | 1,241 | 1,279 | 1,170 | 1,191 | -9.22% | 100,700 | 120億5292万 | -8.88% |
| 03/06 | 1,293 | 1,312 | 1,278 | 1,312 | -0.3% | 21,200 | 132億7744万 | +0.15% |
| 03/05 | 1,262 | 1,335 | 1,262 | 1,316 | +5.62% | 24,600 | 133億1792万 | +0.46% |
| 03/04 | 1,266 | 1,295 | 1,224 | 1,246 | -3.63% | 38,500 | 126億952万 | -4.89% |
| 03/03 | 1,325 | 1,334 | 1,293 | 1,293 | -2.64% | 18,500 | 130億8516万 | -1.52% |
| 03/02 | 1,363 | 1,363 | 1,317 | 1,328 | -2.57% | 18,100 | 134億3936万 | +0.91% |
| 02/27 | 1,356 | 1,368 | 1,349 | 1,363 | +0.44% | 16,400 | 137億9356万 | +3.41% |
| 02/26 | 1,371 | 1,371 | 1,352 | 1,357 | +0.3% | 16,700 | 137億3284万 | +3.04% |
| 02/25 | 1,362 | 1,373 | 1,353 | 1,353 | -0.37% | 9,600 | 136億9236万 | +2.81% |
| 02/24 | 1,362 | 1,375 | 1,340 | 1,358 | +0.07% | 27,500 | 137億4296万 | +3.11% |
| 02/20 | 1,339 | 1,360 | 1,336 | 1,357 | +0.59% | 27,000 | 137億3284万 | +3.04% |
| 02/19 | 1,365 | 1,365 | 1,338 | 1,349 | +0.6% | 42,100 | 136億5188万 | +2.27% |
| 02/18 | 1,301 | 1,343 | 1,301 | 1,341 | +2.68% | 27,000 | 135億7092万 | +1.59% |
| 02/17 | 1,305 | 1,312 | 1,293 | 1,306 | +0.85% | 13,700 | 132億1672万 | -1.14% |
| 02/16 | 1,286 | 1,297 | 1,280 | 1,295 | +0.62% | 12,300 | 131億540万 | -2.04% |
| 02/13 | 1,306 | 1,306 | 1,268 | 1,287 | -2.05% | 25,500 | 130億2444万 | -2.87% |
| 02/12 | 1,331 | 1,337 | 1,314 | 1,314 | -1.28% | 17,000 | 132億9768万 | -1.05% |
| 02/10 | 1,298 | 1,339 | 1,298 | 1,331 | +3.5% | 33,200 | 134億6972万 | +0.15% |
| 02/09 | 1,330 | 1,332 | 1,284 | 1,286 | -1.83% | 45,900 | 130億1432万 | -3.24% |
| 02/06 | 1,320 | 1,320 | 1,299 | 1,310 | -0.98% | 14,200 | 132億5720万 | -1.5% |
| 02/05 | 1,285 | 1,323 | 1,274 | 1,323 | +4.09% | 41,800 | 133億8876万 | -0.6% |
| 02/04 | 1,288 | 1,288 | 1,268 | 1,271 | -1.32% | 9,900 | 128億6252万 | -4.51% |
| 02/03 | 1,255 | 1,292 | 1,245 | 1,288 | +4.8% | 26,300 | 130億3456万 | -3.45% |
| 02/02 | 1,273 | 1,278 | 1,227 | 1,229 | -3.83% | 46,200 | 124億3748万 | -7.94% |
| 01/30 | 1,263 | 1,281 | 1,255 | 1,278 | +1.19% | 25,400 | 129億3336万 | -4.56% |
| 01/29 | 1,275 | 1,275 | 1,256 | 1,263 | -3.14% | 45,200 | 127億8156万 | -5.68% |
| 01/28 | 1,316 | 1,322 | 1,295 | 1,304 | -1.44% | 31,400 | 131億9648万 | -2.61% |
| 01/27 | 1,325 | 1,325 | 1,287 | 1,323 | -0.53% | 36,700 | 133億8876万 | -1.12% |
| 01/26 | 1,350 | 1,350 | 1,319 | 1,330 | -2.42% | 43,200 | 134億5960万 | -0.52% |
| 01/23 | 1,385 | 1,385 | 1,362 | 1,363 | -0.66% | 15,900 | 137億9356万 | +2.02% |
| 01/22 | 1,351 | 1,381 | 1,349 | 1,372 | +2.39% | 29,800 | 138億8464万 | +2.85% |
| 01/21 | 1,324 | 1,342 | 1,318 | 1,340 | 0% | 11,300 | 135億6080万 | +0.75% |
| 01/20 | 1,365 | 1,365 | 1,340 | 1,340 | -1.83% | 18,700 | 135億6080万 | +0.98% |
| 01/19 | 1,373 | 1,390 | 1,355 | 1,365 | -0.44% | 50,300 | 138億1380万 | +3.1% |
| 01/16 | 1,388 | 1,388 | 1,370 | 1,371 | -1.22% | 25,500 | 138億7452万 | +3.71% |
| 01/15 | 1,380 | 1,389 | 1,369 | 1,388 | +0.36% | 19,100 | 140億4656万 | +5.23% |
| 01/14 | 1,360 | 1,389 | 1,360 | 1,383 | +1.84% | 24,500 | 139億9596万 | +5.57% |
| 01/13 | 1,358 | 1,358 | 1,345 | 1,358 | +0.89% | 9,400 | 137億4296万 | +4.3% |
| 01/09 | 1,351 | 1,364 | 1,345 | 1,346 | -0.37% | 11,200 | 136億2152万 | +4.02% |
| 01/08 | 1,371 | 1,379 | 1,345 | 1,351 | -1.46% | 21,600 | 136億7212万 | +5.05% |
| 01/07 | 1,350 | 1,379 | 1,350 | 1,371 | +1.93% | 24,600 | 138億7452万 | +7.28% |
| 01/06 | 1,338 | 1,348 | 1,321 | 1,345 | +0.9% | 19,100 | 136億1140万 | +5.91% |
| 01/05 | 1,320 | 1,344 | 1,313 | 1,333 | +1.6% | 29,100 | 134億8996万 | +5.54% |
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。
