| 2026 |
| 04/01 | 316 | 321 | 315 | 318 | +2.58% | 153,800 | 100億4661万 | -1.85% |
| 03/31 | 310 | 315 | 306 | 310 | 0% | 162,400 | 97億9386万 | -4.32% |
| 03/30 | （IR情報）15:30 無担保転換社債型新株予約権付社債の転換価額及び下限転換価額、並びに新株予約権の行使価額の調整に関するお知らせ |
| 03/30 | 311 | 311 | 305 | 310 | -3.73% | 212,900 | 97億9386万 | -4.91% |
| 03/27 | 320 | 325 | 319 | 322 | +0.63% | 141,200 | 101億7298万 | -1.83% |
| 03/26 | 330 | 332 | 317 | 320 | -1.23% | 197,800 | 101億979万 | -2.74% |
| 03/25 | 315 | 328 | 315 | 324 | +3.51% | 247,500 | 102億3616万 | -2.11% |
| 03/24 | 309 | 313 | 307 | 313 | +3.99% | 182,400 | 98億8864万 | -5.72% |
| 03/23 | 303 | 303 | 297 | 301 | -2.27% | 349,700 | 95億952万 | -9.34% |
| 03/19 | 320 | 320 | 308 | 308 | -5.52% | 194,700 | 97億3067万 | -7.78% |
| 03/18 | （IR情報）15:30 上場維持基準の適合に向けた計画に基づく進捗状況(改善期間入り)及び計画書の更新(変更)について |
| 03/18 | 320 | 326 | 318 | 326 | +3.49% | 110,000 | 102億9935万 | -2.98% |
| 03/17 | 320 | 322 | 314 | 315 | -0.32% | 95,500 | 99億5183万 | -6.25% |
| 03/16 | 315 | 319 | 313 | 316 | -0.63% | 154,400 | 99億8342万 | -5.95% |
| 03/13 | 316 | 319 | 315 | 318 | -0.63% | 119,100 | 100億4661万 | -5.64% |
| 03/12 | 327 | 327 | 317 | 320 | -3.32% | 185,800 | 101億979万 | -5.33% |
| 03/11 | 330 | 338 | 329 | 331 | +1.85% | 207,900 | 104億5732万 | -2.07% |
| 03/10 | 320 | 328 | 317 | 325 | +3.17% | 248,900 | 102億6776万 | -4.13% |
| 03/09 | 310 | 315 | 304 | 315 | -4.83% | 518,700 | 99億5183万 | -7.08% |
| 03/06 | 325 | 333 | 324 | 331 | +0.3% | 215,500 | 104億5732万 | -2.36% |
| 03/05 | 327 | 334 | 325 | 330 | +5.77% | 333,800 | 104億2572万 | -2.94% |
| 03/04 | 328 | 331 | 308 | 312 | -7.14% | 766,400 | 98億5705万 | -8.24% |
| 03/03 | 339 | 341 | 331 | 336 | -0.59% | 417,300 | 106億1528万 | -1.47% |
| 03/02 | 349 | 351 | 337 | 338 | -5.32% | 435,200 | 106億7847万 | -1.17% |
| 02/27 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/27 | （IR情報）10:00 REALIZE株式会社、次世代精密金型ダイセット「角ポストダイセット」の販売を開始 |
| 02/27 | 350 | 358 | 347 | 357 | +1.71% | 289,900 | 112億7874万 | +4.39% |
| 02/26 | 343 | 352 | 339 | 351 | +2.33% | 227,500 | 110億8918万 | +2.63% |
| 02/25 | 339 | 352 | 339 | 343 | +1.48% | 261,300 | 108億3643万 | +0.29% |
| 02/24 | 344 | 346 | 336 | 338 | -1.74% | 237,200 | 106億7847万 | -1.46% |
| 02/20 | 350 | 352 | 342 | 344 | -2.82% | 320,100 | 108億6803万 | +0.58% |
| 02/19 | 367 | 370 | 351 | 354 | -3.28% | 558,300 | 111億8396万 | +3.81% |
| 02/19 | （空売り報告）大和証券 150,992株（0.47%）-0.21%義務消失 |
| 02/18 | 359 | 371 | 357 | 366 | +1.95% | 575,500 | 115億6308万 | +7.96% |
| 02/18 | （空売り報告）大和証券 217,492株（0.68%）+0.11% |
| 02/17 | （IR情報）15:30 ヨコクラ病院で「WILL-SR」を活用した検体搬送の実証実験が行われました |
| 02/17 | 343 | 360 | 343 | 359 | +5.28% | 838,200 | 113億4192万 | +6.85% |
| 02/17 | （空売り報告）大和証券 180,592株（0.57%）新規 |
| 02/16 | 355 | 357 | 341 | 341 | +2.4% | 902,100 | 107億7325万 | +2.1% |
| 02/16 | （空売り報告）JPM Securities Japan Co Ltd. 88,007株（0.27%）-0.35%義務消失 |
| 02/16 | （空売り報告）Macquarie Bank Limited 857,100株（2.71%）+0.16% |
| 02/13 | （IR情報）15:35 中期経営計画(2026年12月期～2028年12月期)策定に関するお知らせ |
| 02/13 | （IR情報）15:35 2025年12月期通期決算補足資料 |
| 02/13 | （IR情報）15:35 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 345 | 349 | 333 | 333 | -4.31% | 441,600 | 105億2050万 | +0.3% |
| 02/12 | 345 | 352 | 343 | 348 | +2.05% | 459,400 | 109億9440万 | +5.14% |
| 02/12 | （空売り報告）JPM Securities Japan Co Ltd. 198,107株（0.62%）-0.13% |
| 02/10 | 334 | 347 | 334 | 341 | +2.4% | 493,200 | 107億7325万 | +3.96% |
| 02/10 | （空売り報告）JPM Securities Japan Co Ltd. 238,607株（0.75%）-0.11% |
| 02/09 | 338 | 339 | 330 | 333 | +1.83% | 296,300 | 105億2050万 | +2.15% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 274,507株（0.86%）-0.09% |
| 02/06 | 334 | 335 | 319 | 327 | -3.82% | 613,300 | 103億3094万 | +0.93% |
| 02/05 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 02/05 | 331 | 341 | 329 | 340 | +2.41% | 208,500 | 107億4165万 | +5.26% |
| 02/04 | 336 | 337 | 331 | 332 | -1.19% | 259,600 | 104億8891万 | +3.43% |
| 02/03 | 336 | 338 | 335 | 336 | +0.9% | 166,200 | 106億1528万 | +5% |
| 02/02 | 335 | 343 | 331 | 333 | 0% | 432,000 | 105億2050万 | +4.39% |
| 01/30 | 331 | 335 | 327 | 333 | +0.6% | 332,200 | 105億2050万 | +5.05% |
| 01/29 | 331 | 331 | 324 | 331 | -0.3% | 629,900 | 104億5732万 | +4.75% |
| 01/28 | 341 | 342 | 330 | 332 | -2.06% | 492,500 | 104億8891万 | +5.4% |
| 01/27 | 345 | 345 | 336 | 339 | -0.88% | 375,700 | 107億1006万 | +7.96% |
| 01/27 | （空売り報告）JPM Securities Japan Co Ltd. 301,707株（0.95%）+0.09% |
| 01/26 | 355 | 357 | 337 | 342 | -3.66% | 779,400 | 108億484万 | +9.62% |
| 01/26 | （空売り報告）JPM Securities Japan Co Ltd. 272,007株（0.86%）+0.17% |
| 01/23 | 352 | 358 | 341 | 355 | +1.14% | 650,100 | 112億1555万 | +14.52% |
| 01/23 | （空売り報告）JPM Securities Japan Co Ltd. 219,807株（0.69%）+0.19% |
| 01/22 | 350 | 352 | 342 | 351 | +2.03% | 608,600 | 110億8918万 | +13.96% |
| 01/21 | 350 | 354 | 343 | 344 | -2.82% | 841,100 | 108億6803万 | +12.42% |
| 01/20 | 374 | 379 | 350 | 354 | -2.75% | 2,045,800 | 111億8396万 | +16.45% |
| 01/20 | （空売り報告）JPM Securities Japan Co Ltd. 160,207株（0.5%）新規 |
| 01/19 | 347 | 367 | 342 | 364 | +13.4% | 3,361,500 | 114億9989万 | +20.53% |
| 01/19 | （空売り報告）Macquarie Bank Limited 807,100株（2.55%）+0.18% |
| 01/16 | 322 | 325 | 315 | 321 | +2.23% | 667,700 | 101億4138万 | +7% |
| 01/16 | （空売り報告）Macquarie Bank Limited 750,100株（2.37%）+0.21% |
| 01/15 | 301 | 314 | 298 | 314 | +4.32% | 637,700 | 99億2023万 | +5.02% |
| 01/14 | 299 | 301 | 298 | 301 | +1.01% | 192,800 | 95億952万 | +0.67% |
| 01/13 | 300 | 301 | 298 | 298 | 0% | 294,300 | 94億1474万 | -0.33% |
| 01/09 | 300 | 300 | 296 | 298 | -0.67% | 291,000 | 94億1474万 | -0.33% |
| 01/08 | 304 | 305 | 298 | 300 | +0.67% | 725,600 | 94億7793万 | +0.33% |
| 01/07 | 290 | 302 | 287 | 298 | +4.2% | 1,322,400 | 94億1474万 | -0.33% |
| 01/06 | 287 | 287 | 285 | 286 | +0.35% | 153,800 | 90億3563万 | -4.67% |
| 01/05 | 289 | 290 | 285 | 285 | -1.04% | 291,500 | 90億403万 | -5% |
| 2025 |
| 12/30 | 289 | 292 | 286 | 288 | -0.35% | 206,500 | 90億9881万 | -4.32% |
| 12/29 | 283 | 293 | 282 | 289 | -5.25% | 776,600 | 91億3041万 | -3.99% |
| 12/29 | （空売り報告）Macquarie Bank Limited 683,400株（2.16%）-0.18% |
| 12/26 | 303 | 305 | 300 | 305 | +1.33% | 736,500 | 96億3590万 | +0.99% |
| 12/25 | 303 | 304 | 300 | 301 | -0.33% | 303,600 | 95億952万 | 0% |
| 12/24 | 301 | 304 | 301 | 302 | 0% | 159,300 | 95億4112万 | +0.33% |
| 12/23 | 302 | 304 | 301 | 302 | +0.33% | 163,600 | 95億4112万 | +0.33% |
| 12/22 | 303 | 303 | 301 | 301 | -0.66% | 130,500 | 95億952万 | 0% |
| 12/19 | 300 | 303 | 300 | 303 | +1% | 109,200 | 95億7271万 | +0.33% |
| 12/18 | 298 | 303 | 297 | 300 | +0.33% | 209,000 | 94億7793万 | -0.66% |
| 12/17 | 300 | 300 | 298 | 299 | 0% | 105,900 | 94億4634万 | -1.32% |
| 12/16 | 301 | 301 | 299 | 299 | -0.33% | 115,200 | 94億4634万 | -1.32% |
| 12/15 | 299 | 301 | 299 | 300 | +0.33% | 117,300 | 94億7793万 | -1.32% |
| 12/12 | 301 | 302 | 299 | 299 | +0.34% | 98,400 | 94億4634万 | -1.64% |
| 12/11 | 305 | 305 | 298 | 298 | -1.65% | 194,300 | 94億1474万 | -1.97% |
| 12/10 | 304 | 304 | 301 | 303 | +0.33% | 100,700 | 95億7271万 | -0.66% |
| 12/09 | 305 | 305 | 301 | 302 | -1.31% | 201,400 | 95億4112万 | -0.98% |
| 12/08 | 310 | 310 | 304 | 306 | -2.24% | 194,700 | 96億6749万 | +0.33% |
| 12/05 | 305 | 315 | 304 | 313 | +2.62% | 325,300 | 98億8864万 | +2.29% |
| 12/04 | 303 | 307 | 303 | 305 | +1.33% | 188,800 | 96億3590万 | 0% |
| 12/03 | 299 | 307 | 297 | 301 | +0.67% | 261,900 | 95億952万 | -1.31% |
| 12/02 | 302 | 302 | 299 | 299 | -0.66% | 113,900 | 94億4634万 | -2.29% |
| 12/01 | 304 | 306 | 301 | 301 | -1.63% | 121,800 | 95億952万 | -1.63% |
| 11/28 | 305 | 307 | 303 | 306 | +1.32% | 181,300 | 96億6749万 | -0.33% |
| 11/27 | 303 | 304 | 301 | 302 | +0.67% | 155,500 | 95億4112万 | -1.63% |
| 11/26 | 297 | 302 | 296 | 300 | +1.35% | 134,200 | 94億7793万 | -2.6% |
| 11/25 | 301 | 302 | 296 | 296 | -0.67% | 141,600 | 93億5156万 | -3.9% |
| 11/21 | 297 | 300 | 296 | 298 | -0.33% | 95,600 | 94億1474万 | -3.25% |
| 11/20 | 303 | 303 | 298 | 299 | +0.67% | 115,100 | 94億4634万 | -3.24% |
| 11/19 | 299 | 301 | 296 | 297 | -1.33% | 275,500 | 93億8315万 | -3.88% |
| 11/19 | （空売り報告）Macquarie Bank Limited 740,100株（2.34%）-0.15% |
| 11/18 | 304 | 306 | 297 | 301 | -0.99% | 270,000 | 95億952万 | -2.9% |
| 11/18 | （空売り報告）Macquarie Bank Limited 788,500株（2.49%）-0.08% |
| 11/17 | 307 | 310 | 301 | 304 | -3.49% | 393,900 | 96億430万 | -1.94% |
| 11/14 | （IR情報）15:35 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:35 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 312 | 315 | 311 | 315 | -0.32% | 131,800 | 99億5183万 | +1.29% |
| 11/13 | 317 | 318 | 313 | 316 | +0.32% | 115,200 | 99億8342万 | +1.61% |
| 11/12 | 309 | 319 | 309 | 315 | +1.61% | 223,300 | 99億5183万 | +1.29% |
| 11/11 | 311 | 312 | 308 | 310 | +0.65% | 68,700 | 97億9386万 | -0.32% |
| 11/10 | 307 | 311 | 306 | 308 | +0.98% | 84,600 | 97億3067万 | -1.6% |
| 11/07 | 305 | 307 | 303 | 305 | -0.33% | 105,800 | 96億3590万 | -2.87% |
| 11/06 | 310 | 311 | 305 | 306 | -0.97% | 87,000 | 96億6749万 | -2.86% |
| 11/05 | 312 | 312 | 303 | 309 | -0.96% | 184,100 | 97億6227万 | -2.22% |
| 11/04 | 312 | 315 | 310 | 312 | +0.32% | 90,900 | 98億5705万 | -1.27% |
| 10/31 | 311 | 313 | 309 | 311 | +0.65% | 89,600 | 98億2545万 | -1.58% |
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。
