| 2026 |
| 09/11 | 3,825 | 3,835 | 3,725 | 3,755 | -2.47% | 45,200 | 623億3300万 | +4.16% |
| 09/10 | 3,735 | 3,900 | 3,710 | 3,850 | +1.18% | 39,700 | 639億1000万 | +7.3% |
| 09/09 | 3,645 | 3,875 | 3,590 | 3,805 | +4.39% | 70,800 | 631億6300万 | +6.67% |
| 09/08 | 4,035 | 4,035 | 3,640 | 3,645 | -10.55% | 70,200 | 605億700万 | +3% |
| 09/07 | 4,000 | 4,080 | 3,995 | 4,075 | +0.87% | 16,200 | 676億4500万 | +15.8% |
| 09/04 | 3,985 | 4,095 | 3,950 | 4,040 | +0.37% | 58,200 | 670億6400万 | +16.09% |
| 09/03 | 4,170 | 4,170 | 3,970 | 4,025 | -3.48% | 128,500 | 668億1500万 | +17.04% |
| 09/02 | 4,165 | 4,240 | 4,065 | 4,170 | -0.12% | 147,700 | 692億2200万 | +22.76% |
| 09/01 | 3,750 | 4,235 | 3,745 | 4,175 | +9.87% | 172,000 | 693億500万 | +24.55% |
| 08/31 | （IR情報）11:00 浜岡事業所へCO2フリー電気を導入 |
| 08/31 | 3,610 | 3,860 | 3,585 | 3,800 | +3.83% | 77,200 | 630億8000万 | +14.87% |
| 08/28 | 3,445 | 3,675 | 3,430 | 3,660 | +5.02% | 92,100 | 607億5600万 | +10.64% |
| 08/27 | 3,380 | 3,485 | 3,380 | 3,485 | +3.87% | 55,100 | 578億5100万 | +5.16% |
| 08/26 | 3,380 | 3,400 | 3,345 | 3,355 | -0.74% | 33,800 | 556億9300万 | +0.87% |
| 08/25 | 3,390 | 3,425 | 3,380 | 3,380 | +0.3% | 29,600 | 561億800万 | +1.32% |
| 08/24 | 3,370 | 3,420 | 3,335 | 3,370 | +0.75% | 41,100 | 559億4200万 | +1.08% |
| 08/21 | 3,335 | 3,370 | 3,300 | 3,345 | +0.15% | 70,800 | 555億2700万 | +0.24% |
| 08/20 | 3,430 | 3,440 | 3,315 | 3,340 | -1.47% | 108,700 | 554億4400万 | -0.21% |
| 08/19 | 3,475 | 3,480 | 3,355 | 3,390 | -2.45% | 41,900 | 562億7400万 | +1.1% |
| 08/18 | 3,360 | 3,500 | 3,360 | 3,475 | +3.58% | 51,400 | 576億8500万 | +3.45% |
| 08/17 | 3,345 | 3,385 | 3,330 | 3,355 | +0.3% | 52,400 | 556億9300万 | -0.15% |
| 08/14 | 3,305 | 3,375 | 3,300 | 3,345 | +0.9% | 36,400 | 555億2700万 | -0.62% |
| 08/13 | 3,305 | 3,365 | 3,305 | 3,315 | -0.3% | 47,900 | 550億2900万 | -1.69% |
| 08/12 | 3,300 | 3,325 | 3,225 | 3,325 | +0.76% | 95,700 | 551億9500万 | -1.71% |
| 08/10 | 3,340 | 3,365 | 3,290 | 3,300 | -1.35% | 66,200 | 547億8000万 | -2.68% |
| 08/07 | 3,310 | 3,360 | 3,270 | 3,345 | +0.6% | 89,200 | 555億2700万 | -1.65% |
| 08/06 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 08/06 | 3,200 | 3,380 | 3,100 | 3,325 | 0% | 286,000 | 551億9500万 | -2.35% |
| 08/05 | （IR情報）16:20 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 3,170 | 3,335 | 3,155 | 3,325 | +7.26% | 230,000 | 551億9500万 | -2.52% |
| 08/04 | 3,125 | 3,220 | 3,080 | 3,100 | -1.9% | 97,200 | 514億6000万 | -9.22% |
| 08/03 | 3,060 | 3,225 | 3,010 | 3,160 | +2.27% | 253,700 | 524億5600万 | -7.47% |
| 07/31 | 3,080 | 3,195 | 3,020 | 3,090 | +2.66% | 133,400 | 512億9400万 | -9.57% |
| 07/30 | （5%ルール）Axium Capital Pte.Ltd.（23.61%） |
| 07/30 | 2,964 | 3,115 | 2,964 | 3,010 | +0.97% | 102,600 | 499億6600万 | -12.12% |
| 07/29 | 3,080 | 3,080 | 2,906 | 2,981 | -1.94% | 135,900 | 494億8460万 | -13.24% |
| 07/28 | 3,215 | 3,215 | 2,985 | 3,040 | -1.78% | 226,600 | 504億6400万 | -11.83% |
| 07/27 | 3,515 | 3,550 | 3,095 | 3,095 | -18.45% | 206,800 | 513億7700万 | -10.57% |
| 07/24 | （IR情報）15:30 Axium Capital Pte.Ltd.による当社株式の大量取得行為等を踏まえた当社株券等の大量取得行為等に関する対応方針(買収への対応方針)の導入に関するお知らせ |
| 07/24 | 3,775 | 3,825 | 3,720 | 3,795 | -0.26% | 80,500 | 629億9700万 | +9.3% |
| 07/23 | 3,780 | 3,860 | 3,665 | 3,805 | +0.66% | 87,700 | 631億6300万 | +10.03% |
| 07/22 | 3,565 | 3,795 | 3,565 | 3,780 | +5% | 117,300 | 627億4800万 | +9.85% |
| 07/21 | （5%ルール）Axium Capital Pte.Ltd.（22.6%） |
| 07/21 | 3,335 | 3,620 | 3,300 | 3,600 | +8.11% | 136,900 | 597億6000万 | +5.05% |
| 07/17 | 3,450 | 3,450 | 3,260 | 3,330 | -3.62% | 117,900 | 552億7800万 | -2.72% |
| 07/16 | 3,545 | 3,565 | 3,455 | 3,455 | -4.03% | 41,400 | 573億5300万 | +0.73% |
| 07/15 | （IR情報）15:40 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 07/15 | 3,510 | 3,600 | 3,485 | 3,600 | +3.15% | 47,400 | 597億6000万 | +4.93% |
| 07/14 | 3,505 | 3,550 | 3,490 | 3,490 | -1.13% | 34,900 | 579億3400万 | +1.81% |
| 07/13 | （5%ルール）Axium Capital Pte.Ltd.（21.47%） |
| 07/13 | 3,445 | 3,550 | 3,375 | 3,530 | +0.43% | 109,700 | 585億9800万 | +2.92% |
| 07/10 | 3,500 | 3,585 | 3,490 | 3,515 | +0.43% | 52,300 | 583億4900万 | +2.45% |
| 07/09 | 3,460 | 3,575 | 3,330 | 3,500 | +0.29% | 82,500 | 581億 | +2.01% |
| 07/08 | 3,575 | 3,610 | 3,425 | 3,490 | -2.65% | 87,000 | 579億3400万 | +1.78% |
| 07/07 | （5%ルール）Axium Capital Pte.Ltd.（20.23%） |
| 07/07 | 3,540 | 3,605 | 3,505 | 3,585 | +1.27% | 143,200 | 595億1100万 | +4.67% |
| 07/06 | 3,475 | 3,555 | 3,460 | 3,540 | -0.14% | 123,000 | 587億6400万 | +3.51% |
| 07/03 | 3,435 | 3,545 | 3,395 | 3,545 | +2.9% | 73,900 | 588億4700万 | +3.78% |
| 07/02 | 3,475 | 3,500 | 3,395 | 3,445 | -0.58% | 85,500 | 571億8700万 | +0.97% |
| 07/01 | 3,370 | 3,480 | 3,320 | 3,465 | +1.32% | 122,200 | 575億1900万 | +1.55% |
| 06/30 | 3,110 | 3,435 | 3,075 | 3,420 | +9.97% | 153,700 | 567億7200万 | +0.26% |
| 06/29 | 3,160 | 3,195 | 2,933 | 3,110 | -2.96% | 148,000 | 516億2600万 | -8.96% |
| 06/26 | 3,295 | 3,295 | 3,160 | 3,205 | -3.03% | 36,300 | 532億300万 | -6.61% |
| 06/25 | 3,330 | 3,365 | 3,300 | 3,305 | +1.07% | 65,200 | 548億6300万 | -3.92% |
| 06/24 | （5%ルール）Axium Capital Pte.Ltd.（18.93%） |
| 06/24 | 3,295 | 3,305 | 3,200 | 3,270 | -0.46% | 60,700 | 542億8200万 | -5.05% |
| 06/23 | 3,380 | 3,380 | 3,275 | 3,285 | -2.38% | 105,200 | 545億3100万 | -4.78% |
| 06/22 | 3,420 | 3,430 | 3,310 | 3,365 | -0.15% | 98,200 | 558億5900万 | -2.6% |
| 06/19 | 3,440 | 3,490 | 3,370 | 3,370 | -2.18% | 29,700 | 559億4200万 | -2.52% |
| 06/18 | （5%ルール）イーインク HDインク(E INK HOLDINGS INC.)（1.01%）ニューフィールドイーペーパーカンパニーリミテッ…（2.11%）ハイディステクノロジーズカンパニーリミテッド(H…（0.68%） |
| 06/18 | 3,390 | 3,470 | 3,325 | 3,445 | +1.62% | 64,200 | 571億8700万 | -0.35% |
| 06/17 | 3,450 | 3,465 | 3,315 | 3,390 | -0.59% | 141,900 | 562億7400万 | -1.82% |
| 06/16 | 3,475 | 3,515 | 3,390 | 3,410 | -2.99% | 91,200 | 566億600万 | -1.25% |
| 06/15 | 3,500 | 3,575 | 3,480 | 3,515 | +0.43% | 86,100 | 583億4900万 | +1.91% |
| 06/12 | 3,545 | 3,550 | 3,475 | 3,500 | +0.29% | 100,400 | 581億 | +1.66% |
| 06/11 | （5%ルール）Axium Capital Pte.Ltd.（17.87%） |
| 06/11 | 3,460 | 3,530 | 3,420 | 3,490 | -0.43% | 131,800 | 579億3400万 | +1.57% |
| 06/10 | 3,550 | 3,555 | 3,475 | 3,505 | -1.27% | 90,600 | 581億8300万 | +2.16% |
| 06/09 | 3,590 | 3,645 | 3,515 | 3,550 | -0.42% | 122,100 | 589億3000万 | +3.74% |
| 06/08 | 3,475 | 3,635 | 3,425 | 3,565 | +1.71% | 74,000 | 591億7900万 | +4.39% |
| 06/05 | 3,420 | 3,535 | 3,410 | 3,505 | +1.89% | 50,400 | 581億8300万 | +2.91% |
| 06/04 | 3,395 | 3,450 | 3,245 | 3,440 | +1.33% | 197,100 | 571億400万 | +1.24% |
| 06/03 | 3,485 | 3,500 | 3,380 | 3,395 | -1.88% | 45,600 | 563億5700万 | -0.03% |
| 06/02 | 3,450 | 3,465 | 3,380 | 3,460 | +0.29% | 79,000 | 574億3600万 | +1.91% |
| 06/01 | 3,435 | 3,470 | 3,355 | 3,450 | +0.15% | 82,400 | 572億7000万 | +1.77% |
| 05/29 | （IR情報）12:55 新中期経営計画「Advance 2028」策定に関するお知らせ |
| 05/29 | （IR情報）12:55 2026年3月期決算説明会資料 |
| 05/29 | 3,465 | 3,495 | 3,435 | 3,445 | -0.14% | 73,500 | 571億8700万 | +1.74% |
| 05/28 | 3,465 | 3,470 | 3,350 | 3,450 | +0.44% | 61,800 | 572億7000万 | +2.1% |
| 05/27 | 3,575 | 3,635 | 3,435 | 3,435 | -3.1% | 43,500 | 570億2100万 | +1.81% |
| 05/26 | 3,535 | 3,560 | 3,465 | 3,545 | +1.43% | 40,600 | 588億4700万 | +5.13% |
| 05/25 | 3,455 | 3,560 | 3,440 | 3,495 | +2.64% | 95,500 | 580億1700万 | +3.77% |
| 05/22 | （5%ルール）Axium Capital Pte.Ltd.（16.23%） |
| 05/22 | 3,420 | 3,465 | 3,315 | 3,405 | -0.44% | 69,000 | 565億2300万 | +1.25% |
| 05/21 | 3,420 | 3,450 | 3,385 | 3,420 | +0.15% | 101,100 | 567億7200万 | +1.57% |
| 05/20 | 3,380 | 3,465 | 3,350 | 3,415 | 0% | 48,200 | 566億8900万 | +1.31% |
| 05/19 | 3,425 | 3,435 | 3,350 | 3,415 | 0% | 70,200 | 566億8900万 | +1.19% |
| 05/18 | 3,315 | 3,445 | 3,310 | 3,415 | +1.79% | 77,700 | 566億8900万 | +1.07% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,350 | 3,415 | 3,300 | 3,355 | +0.15% | 144,100 | 556億9300万 | -0.74% |
| 05/14 | 3,390 | 3,390 | 3,335 | 3,350 | -1.18% | 33,800 | 556億1000万 | -0.92% |
| 05/13 | 3,335 | 3,405 | 3,270 | 3,390 | +2.57% | 41,600 | 562億7400万 | +0.24% |
| 05/12 | 3,410 | 3,410 | 3,305 | 3,305 | -2.22% | 25,300 | 548億6300万 | -2.28% |
| 05/11 | 3,340 | 3,395 | 3,320 | 3,380 | +1.5% | 21,900 | 561億800万 | -0.24% |
| 05/08 | 3,325 | 3,360 | 3,270 | 3,330 | -0.6% | 56,900 | 552億7800万 | -1.62% |
| 05/07 | 3,310 | 3,355 | 3,260 | 3,350 | +2.13% | 61,100 | 556億1000万 | -0.92% |
| 05/01 | 3,340 | 3,365 | 3,280 | 3,280 | -2.67% | 18,800 | 544億4800万 | -2.93% |
| 04/30 | 3,365 | 3,370 | 3,310 | 3,370 | +0.6% | 30,900 | 559億4200万 | -0.27% |
| 04/28 | 3,325 | 3,365 | 3,280 | 3,350 | +1.21% | 53,200 | 556億1000万 | -0.8% |
| 04/27 | 3,395 | 3,400 | 3,300 | 3,310 | -2.5% | 48,200 | 549億4600万 | -1.87% |
| 04/24 | 3,355 | 3,400 | 3,355 | 3,395 | +1.19% | 36,000 | 563億5700万 | +0.77% |
| 04/23 | 3,275 | 3,365 | 3,265 | 3,355 | +0.3% | 42,400 | 556億9300万 | -0.24% |
| 04/22 | 3,335 | 3,350 | 3,305 | 3,345 | +0.3% | 27,000 | 555億2700万 | -0.48% |
| 04/21 | 3,300 | 3,355 | 3,250 | 3,335 | +1.83% | 49,900 | 553億6100万 | -0.66% |
| 04/20 | 3,320 | 3,340 | 3,255 | 3,275 | -1.95% | 50,000 | 543億6500万 | -2.36% |
| 04/17 | 3,400 | 3,400 | 3,300 | 3,340 | -1.18% | 37,000 | 554億4400万 | -0.42% |
| 04/15 | （IR情報）15:30 役員の異動に関するお知らせ |
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。
