| 2026 |
| 04/22 | 757 | 759 | 735 | 747 | -1.32% | 39,300 | 34億5003万 | -6.63% |
| 04/21 | 756 | 780 | 745 | 757 | +1.34% | 76,200 | 34億9621万 | -5.96% |
| 04/21 | (空売り報告)大和証券 219,600株(4.75%)+0.06% |
| 04/20 | 766 | 768 | 745 | 747 | -1.45% | 32,400 | 34億5003万 | -7.43% |
| 04/20 | (空売り報告)大和証券 217,000株(4.69%)-0.07% |
| 04/20 | (空売り報告)Nomura International plc 45,300株(0.98%)+0.15% |
| 04/17 | 762 | 766 | 755 | 758 | +0.4% | 19,200 | 35億83万 | -6.3% |
| 04/16 | 770 | 777 | 753 | 755 | -0.92% | 45,900 | 34億8698万 | -6.91% |
| 04/16 | (空売り報告)Nomura International plc 38,700株(0.83%)+0.16% |
| 04/15 | 756 | 794 | 748 | 762 | +0.93% | 95,600 | 35億1931万 | -6.27% |
| 04/15 | (空売り報告)大和証券 219,900株(4.76%)+0.35% |
| 04/15 | (空売り報告)Nomura International plc 31,000株(0.67%)再IN |
| 04/14 | 760 | 777 | 750 | 755 | +1.21% | 45,000 | 34億8698万 | -7.13% |
| 04/14 | (空売り報告)大和証券 204,000株(4.41%)+0.26% |
| 04/13 | 753 | 771 | 740 | 746 | -1.45% | 88,700 | 34億4541万 | -8.24% |
| 04/10 | 770 | 770 | 750 | 757 | -1.05% | 44,000 | 34億9621万 | -7% |
| 04/10 | (空売り報告)大和証券 191,900株(4.15%)-0.09% |
| 04/09 | 780 | 785 | 765 | 765 | -1.42% | 34,200 | 35億3316万 | -6.13% |
| 04/09 | (空売り報告)大和証券 196,200株(4.24%)-0.14% |
| 04/08 | 784 | 786 | 773 | 776 | -1.65% | 37,900 | 35億8397万 | -4.79% |
| 04/07 | 801 | 802 | 783 | 789 | -1.38% | 41,200 | 36億4401万 | -3.19% |
| 04/07 | (空売り報告)大和証券 202,700株(4.38%)-0.02% |
| 04/06 | 778 | 833 | 768 | 800 | +3.9% | 187,400 | 36億9481万 | -1.96% |
| 04/06 | (空売り報告)大和証券 203,200株(4.4%)+0.14% |
| 04/03 | (5%ルール)晋文金属(7.69%) |
| 04/03 | 799 | 824 | 765 | 770 | -5.41% | 172,700 | 35億5626万 | -5.64% |
| 04/03 | (空売り報告)大和証券 196,800株(4.26%)+0.25% |
| 04/02 | 803 | 855 | 751 | 814 | +1.37% | 450,300 | 37億5947万 | -0.25% |
| 04/02 | (空売り報告)大和証券 185,400株(4.01%)+0.79% |
| 04/01 | 843 | 870 | 801 | 803 | -5.42% | 157,900 | 37億867万 | -1.35% |
| 04/01 | (空売り報告)大和証券 148,900株(3.22%)+0.15% |
| 03/31 | 830 | 929 | 830 | 849 | +1.8% | 298,100 | 39億2112万 | +4.69% |
| 03/31 | (空売り報告)大和証券 142,200株(3.07%)+0.39% |
| 03/30 | 800 | 920 | 800 | 834 | +2.21% | 377,500 | 38億5184万 | +3.35% |
| 03/30 | (空売り報告)大和証券 124,200株(2.68%)+0.6% |
| 03/27 | 854 | 865 | 799 | 816 | -7.06% | 207,900 | 37億6871万 | +1.75% |
| 03/27 | (空売り報告)大和証券 96,200株(2.08%)+0.27% |
| 03/26 | 833 | 911 | 833 | 878 | +6.55% | 283,500 | 40億5506万 | +9.89% |
| 03/26 | (空売り報告)大和証券 83,600株(1.81%)+0.58% |
| 03/25 | 868 | 887 | 822 | 824 | -6.68% | 207,400 | 38億566万 | +3.91% |
| 03/25 | (空売り報告)大和証券 57,000株(1.23%)新規 |
| 03/24 | 830 | 969 | 797 | 883 | +7.68% | 765,800 | 40億7815万 | +11.91% |
| 03/23 | 1,060 | 1,075 | 811 | 820 | -11.35% | 967,800 | 37億8718万 | +4.86% |
| 03/19 | 876 | 930 | 870 | 925 | +5.11% | 69,800 | 42億7213万 | +18.89% |
| 03/18 | (IR情報)13:00 (訂正)組織変更および人事異動に関するお知らせの一部訂正について |
| 03/18 | 889 | 900 | 875 | 880 | +1.27% | 33,700 | 40億6429万 | +14.29% |
| 03/17 | (IR情報)17:00 組織変更および人事異動に関するお知らせ |
| 03/17 | 812 | 869 | 808 | 869 | +8.35% | 41,800 | 40億1349万 | +13.89% |
| 03/16 | 800 | 818 | 796 | 802 | +0.25% | 10,700 | 37億405万 | +5.94% |
| 03/13 | 796 | 808 | 796 | 800 | -0.99% | 1,800 | 36億9481万 | +6.38% |
| 03/12 | 784 | 809 | 780 | 808 | +2.41% | 5,200 | 37億3176万 | +8.02% |
| 03/11 | 773 | 789 | 773 | 789 | +3.14% | 1,800 | 36億4401万 | +6.19% |
| 03/10 | 769 | 780 | 735 | 765 | -0.78% | 13,200 | 35億3316万 | +3.38% |
| 03/09 | 741 | 771 | 735 | 771 | 0% | 2,300 | 35億6087万 | +4.61% |
| 03/06 | 780 | 791 | 771 | 771 | -1.15% | 2,900 | 35億6087万 | +5.04% |
| 03/05 | 794 | 794 | 779 | 780 | +2.09% | 1,200 | 36億244万 | +6.85% |
| 03/04 | 780 | 780 | 726 | 764 | -2.05% | 10,000 | 35億2854万 | +5.09% |
| 03/03 | 796 | 796 | 780 | 780 | -2.01% | 4,700 | 36億244万 | +7.73% |
| 03/02 | 843 | 848 | 795 | 796 | -2.09% | 20,900 | 36億7634万 | +10.56% |
| 02/27 | 780 | 813 | 778 | 813 | +5.45% | 21,300 | 37億5485万 | +13.55% |
| 02/26 | 776 | 780 | 765 | 771 | +1.31% | 9,700 | 35億6087万 | +8.29% |
| 02/25 | 760 | 771 | 760 | 761 | +3.68% | 20,300 | 35億1469万 | +7.49% |
| 02/24 | 730 | 734 | 726 | 734 | +0.69% | 5,900 | 33億8999万 | +4.11% |
| 02/20 | 726 | 729 | 722 | 729 | +0.41% | 3,300 | 33億6690万 | +3.7% |
| 02/19 | 728 | 728 | 726 | 726 | 0% | 600 | 33億5304万 | +3.57% |
| 02/18 | 732 | 732 | 725 | 726 | -0.82% | 2,100 | 33億5304万 | +3.86% |
| 02/17 | 732 | 735 | 730 | 732 | -0.41% | 2,500 | 33億8075万 | +5.02% |
| 02/16 | 719 | 749 | 709 | 735 | +2.8% | 6,100 | 33億9461万 | +5.76% |
| 02/13 | 717 | 720 | 713 | 715 | -0.42% | 5,300 | 33億224万 | +3.17% |
| 02/12 | 713 | 734 | 713 | 718 | +0.7% | 18,000 | 33億1609万 | +3.61% |
| 02/10 | (IR情報)13:00 株式付与ESOP信託制度の導入に伴う自己株式処分に関するお知らせ |
| 02/10 | (IR情報)13:00 株式付与ESOP信託制度の導入に関するお知らせ |
| 02/10 | (IR情報)13:00 連結決算参考資料2026年3月期(第56期)第3四半期 |
| 02/10 | (IR情報)13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | (IR情報)13:00 業績予想の修正に関するお知らせ |
| 02/10 | 716 | 780 | 700 | 713 | -0.28% | 54,800 | 32億9300万 | +3.03% |
| 02/09 | 705 | 716 | 700 | 715 | +2.14% | 19,100 | 33億224万 | +3.47% |
| 02/06 | 701 | 703 | 697 | 700 | +0.43% | 5,600 | 32億3296万 | +1.45% |
| 02/05 | 699 | 699 | 695 | 697 | +0.72% | 3,200 | 32億1910万 | +1.16% |
| 02/04 | 691 | 700 | 691 | 692 | +0.14% | 6,300 | 31億9601万 | +0.73% |
| 02/03 | 690 | 702 | 684 | 691 | -0.29% | 4,500 | 31億9139万 | +0.73% |
| 02/02 | 699 | 699 | 693 | 693 | -0.86% | 2,000 | 32億63万 | +1.17% |
| 01/30 | 686 | 699 | 686 | 699 | +1.3% | 9,400 | 32億2834万 | +2.34% |
| 01/29 | 698 | 698 | 690 | 690 | -0.14% | 2,300 | 31億8677万 | +1.17% |
| 01/28 | 692 | 695 | 691 | 691 | -0.14% | 4,500 | 31億9139万 | +1.47% |
| 01/27 | 691 | 695 | 691 | 692 | +0.14% | 5,400 | 31億9601万 | +1.76% |
| 01/26 | 691 | 700 | 691 | 691 | +0.14% | 7,700 | 31億9139万 | +1.62% |
| 01/23 | 698 | 698 | 685 | 690 | -0.72% | 5,000 | 31億8677万 | +1.62% |
| 01/22 | 695 | 695 | 690 | 695 | 0% | 1,100 | 32億987万 | +2.36% |
| 01/21 | 692 | 695 | 683 | 695 | +0.43% | 2,000 | 32億987万 | +2.51% |
| 01/20 | 696 | 696 | 690 | 692 | +0.87% | 4,300 | 31億9601万 | +2.06% |
| 01/19 | 680 | 696 | 676 | 686 | +1.48% | 1,000 | 31億6830万 | +1.33% |
| 01/16 | 680 | 680 | 676 | 676 | -0.59% | 1,100 | 31億2211万 | -0.15% |
| 01/15 | 664 | 680 | 664 | 680 | +2.1% | 2,400 | 31億4059万 | +0.44% |
| 01/14 | 670 | 670 | 662 | 666 | -0.6% | 3,500 | 30億7593万 | -1.62% |
| 01/13 | 699 | 699 | 669 | 670 | -2.9% | 9,700 | 30億9440万 | -1.18% |
| 01/09 | 695 | 695 | 690 | 690 | -0.29% | 2,000 | 31億8677万 | +1.77% |
| 01/08 | 699 | 699 | 691 | 692 | -1% | 2,400 | 31億9601万 | +2.06% |
| 01/07 | 700 | 700 | 691 | 699 | -0.14% | 4,200 | 32億2834万 | +3.25% |
| 01/06 | 700 | 704 | 700 | 700 | +0.72% | 2,800 | 32億3296万 | +3.4% |
| 01/05 | 681 | 704 | 681 | 695 | +2.21% | 15,700 | 32億987万 | +2.81% |
| 2025 |
| 12/30 | 675 | 680 | 672 | 680 | +1.19% | 2,600 | 31億4059万 | +0.74% |
| 12/29 | 663 | 674 | 663 | 672 | +1.82% | 1,300 | 31億364万 | -0.44% |
| 12/26 | 656 | 665 | 656 | 660 | +0.61% | 2,300 | 30億4822万 | -2.22% |
| 12/25 | 667 | 669 | 650 | 656 | -1.65% | 3,700 | 30億2974万 | -2.96% |
| 12/24 | 661 | 667 | 661 | 667 | +0.91% | 700 | 30億8055万 | -1.33% |
| 12/23 | 666 | 667 | 661 | 661 | -0.45% | 2,000 | 30億5284万 | -2.22% |
| 12/22 | 671 | 675 | 643 | 664 | -0.75% | 12,100 | 30億6669万 | -1.92% |
| 12/19 | 674 | 679 | 669 | 669 | -0.59% | 3,100 | 30億8978万 | -1.18% |
| 12/18 | 672 | 675 | 672 | 673 | +0.15% | 400 | 31億826万 | -0.74% |
| 12/17 | 675 | 676 | 672 | 672 | -0.59% | 2,300 | 31億364万 | -1.03% |
| 12/16 | 685 | 694 | 676 | 676 | -1.17% | 4,400 | 31億2211万 | -0.44% |
| 12/15 | (自社株買い)取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日~2025年11月12日) |
| 12/15 | 685 | 686 | 676 | 684 | -0.15% | 3,800 | 31億5906万 | +0.59% |
| 12/12 | 678 | 685 | 678 | 685 | +0.74% | 3,000 | 31億6368万 | +0.88% |
| 12/11 | 684 | 684 | 679 | 680 | 0% | 3,700 | 31億4059万 | +0.15% |
| 12/10 | 675 | 681 | 675 | 680 | +0.74% | 2,900 | 31億4059万 | +0.15% |
| 12/09 | 676 | 680 | 670 | 675 | -0.3% | 6,400 | 31億1750万 | -0.59% |
| 12/08 | 688 | 688 | 677 | 677 | -0.44% | 1,900 | 31億2673万 | -0.29% |
| 12/05 | 681 | 685 | 680 | 680 | -0.15% | 6,900 | 31億4059万 | +0.29% |
| 12/04 | 684 | 690 | 681 | 681 | +0.15% | 1,600 | 31億4521万 | +0.44% |
| 12/03 | 684 | 684 | 680 | 680 | -0.73% | 1,400 | 31億4059万 | +0.15% |
| 12/02 | 681 | 690 | 681 | 685 | +0.74% | 1,000 | 31億6368万 | +0.88% |
| 12/01 | 683 | 687 | 680 | 680 | -0.15% | 15,100 | 31億4059万 | +0.15% |
| 11/28 | 690 | 690 | 681 | 681 | -1.16% | 1,900 | 31億4521万 | +0.15% |
| 11/27 | 682 | 689 | 680 | 689 | +1.92% | 1,500 | 31億8216万 | +1.32% |
| 11/26 | 670 | 682 | 670 | 676 | +0.9% | 1,600 | 31億2211万 | -0.44% |
| 11/25 | 683 | 683 | 670 | 670 | -0.74% | 2,600 | 30億9440万 | -1.03% |