| 2026 |
| 04/21 | 888 | 895 | 884 | 892 | +0.45% | 11,200 | 43億394万 | +5.19% |
| 04/20 | 880 | 888 | 876 | 888 | +0.23% | 4,300 | 42億8464万 | +4.96% |
| 04/17 | 876 | 886 | 875 | 886 | +1.49% | 7,400 | 42億7499万 | +5.1% |
| 04/16 | 869 | 890 | 866 | 873 | +1.39% | 28,400 | 42億1226万 | +3.8% |
| 04/15 | 861 | 867 | 860 | 861 | +0.12% | 5,600 | 41億5436万 | +2.5% |
| 04/14 | 865 | 869 | 856 | 860 | +0.47% | 22,200 | 41億4954万 | +2.5% |
| 04/13 | 846 | 856 | 846 | 856 | -0.58% | 1,200 | 41億3024万 | +2.15% |
| 04/10 | 859 | 861 | 851 | 861 | 0% | 8,500 | 41億5436万 | +2.87% |
| 04/09 | 857 | 861 | 844 | 861 | +1.18% | 22,300 | 41億5436万 | +2.99% |
| 04/08 | （IR情報）15:30 グリーン鋳造品「ＧＲＥＥＮ ＣＡＳＴＩＮＧＳ」の初受注 |
| 04/08 | 844 | 851 | 841 | 851 | +1.19% | 8,800 | 41億611万 | +1.92% |
| 04/07 | 842 | 842 | 832 | 841 | +1.2% | 5,700 | 40億5786万 | +0.72% |
| 04/06 | （IR情報）15:30 国内大型クラスのパウダーベッド式金属3Dプリンターの稼働開始 |
| 04/06 | 825 | 831 | 825 | 831 | +0.73% | 1,900 | 40億961万 | -0.6% |
| 04/03 | 829 | 829 | 818 | 825 | -0.36% | 2,300 | 39億8066万 | -1.43% |
| 04/02 | 829 | 832 | 815 | 828 | -0.48% | 11,700 | 39億9514万 | -1.31% |
| 04/01 | 830 | 832 | 822 | 832 | +1.09% | 1,700 | 40億1444万 | -0.95% |
| 03/31 | 830 | 830 | 820 | 823 | +0.37% | 2,000 | 39億7101万 | -2.14% |
| 03/30 | 824 | 829 | 816 | 820 | -2.61% | 3,900 | 39億5654万 | -2.61% |
| 03/27 | 835 | 842 | 835 | 842 | +0.84% | 1,900 | 40億6269万 | -0.24% |
| 03/26 | 836 | 838 | 835 | 835 | -0.36% | 1,200 | 40億2891万 | -1.07% |
| 03/25 | 838 | 840 | 838 | 838 | +0.36% | 1,400 | 40億4339万 | -0.83% |
| 03/24 | 831 | 836 | 831 | 835 | +0.48% | 1,200 | 40億2891万 | -1.3% |
| 03/23 | 841 | 841 | 825 | 831 | -1.19% | 15,500 | 40億961万 | -1.77% |
| 03/19 | 839 | 841 | 837 | 841 | -0.47% | 2,800 | 40億5786万 | -0.71% |
| 03/18 | 837 | 849 | 837 | 845 | +0.96% | 700 | 40億7716万 | -0.35% |
| 03/17 | 838 | 838 | 836 | 837 | -0.36% | 3,000 | 40億3856万 | -1.3% |
| 03/16 | 832 | 840 | 832 | 840 | +1.08% | 2,300 | 40億5304万 | -0.94% |
| 03/13 | 833 | 833 | 830 | 831 | -0.6% | 4,700 | 40億961万 | -2% |
| 03/12 | 835 | 836 | 835 | 836 | +0.12% | 1,800 | 40億3374万 | -1.53% |
| 03/11 | 845 | 845 | 835 | 835 | -0.36% | 5,000 | 40億2891万 | -1.65% |
| 03/10 | 839 | 839 | 829 | 838 | +0.72% | 1,200 | 40億4339万 | -1.3% |
| 03/09 | 840 | 840 | 823 | 832 | -1.3% | 13,600 | 40億1444万 | -2% |
| 03/06 | 834 | 843 | 834 | 843 | +0.84% | 2,100 | 40億6751万 | -0.71% |
| 03/05 | 841 | 850 | 829 | 836 | +0.36% | 7,700 | 40億3374万 | -1.53% |
| 03/04 | 840 | 842 | 833 | 833 | -1.42% | 12,400 | 40億1926万 | -1.88% |
| 03/03 | 864 | 864 | 843 | 845 | -2.2% | 14,100 | 40億7716万 | -0.59% |
| 03/02 | 865 | 865 | 858 | 864 | -0.23% | 6,500 | 41億6884万 | +1.65% |
| 02/27 | 861 | 866 | 855 | 866 | +0.81% | 2,800 | 41億7849万 | +1.88% |
| 02/26 | 854 | 860 | 854 | 859 | +0.82% | 7,100 | 41億4471万 | +1.18% |
| 02/25 | 862 | 862 | 852 | 852 | -0.58% | 7,700 | 41億1094万 | +0.35% |
| 02/24 | 852 | 858 | 850 | 857 | -0.12% | 7,200 | 41億3506万 | +0.94% |
| 02/20 | 869 | 869 | 858 | 858 | -1.15% | 5,600 | 41億3989万 | +1.06% |
| 02/19 | 856 | 868 | 856 | 868 | +1.4% | 8,700 | 41億8814万 | +2.24% |
| 02/18 | 851 | 856 | 851 | 856 | +0.23% | 3,100 | 41億3024万 | +0.94% |
| 02/17 | 854 | 857 | 848 | 854 | +0.12% | 2,300 | 41億2059万 | +0.71% |
| 02/16 | 850 | 856 | 848 | 853 | +0.35% | 6,200 | 41億1576万 | +0.59% |
| 02/13 | （IR情報）15:30 特別損失の計上および業績予想の修正に関するお知らせ |
| 02/13 | 855 | 855 | 848 | 850 | -0.82% | 5,200 | 41億129万 | +0.24% |
| 02/12 | 849 | 858 | 849 | 857 | +0.59% | 9,600 | 41億3506万 | +1.06% |
| 02/10 | 845 | 855 | 836 | 852 | +0.95% | 10,600 | 41億1094万 | +0.47% |
| 02/09 | 844 | 844 | 832 | 844 | +0.6% | 5,700 | 40億7234万 | -0.35% |
| 02/06 | 837 | 844 | 829 | 839 | -0.47% | 7,600 | 40億4821万 | -0.94% |
| 02/05 | 843 | 849 | 837 | 843 | -0.35% | 10,200 | 40億6751万 | -0.35% |
| 02/04 | 841 | 846 | 841 | 846 | +0.95% | 1,700 | 40億8199万 | 0% |
| 02/03 | 842 | 843 | 833 | 838 | 0% | 5,900 | 40億4339万 | -0.83% |
| 02/02 | 846 | 846 | 838 | 838 | -0.59% | 2,200 | 40億4339万 | -0.71% |
| 01/30 | 839 | 846 | 835 | 843 | +0.84% | 4,700 | 40億6751万 | -0.12% |
| 01/29 | 835 | 840 | 835 | 836 | -0.12% | 1,900 | 40億3374万 | -0.83% |
| 01/28 | 840 | 841 | 837 | 837 | -0.48% | 3,200 | 40億3856万 | -0.71% |
| 01/27 | 837 | 846 | 837 | 841 | -0.36% | 3,700 | 40億5786万 | -0.24% |
| 01/26 | 855 | 855 | 830 | 844 | -1.97% | 29,800 | 40億7234万 | +0.24% |
| 01/23 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/23 | 860 | 865 | 853 | 861 | +0.94% | 38,800 | 41億5436万 | +2.26% |
| 01/22 | 859 | 859 | 852 | 853 | +0.35% | 5,900 | 41億1576万 | +1.43% |
| 01/21 | 852 | 856 | 850 | 850 | -0.23% | 10,300 | 41億129万 | +1.19% |
| 01/20 | 860 | 864 | 851 | 852 | -0.7% | 8,200 | 41億1094万 | +1.43% |
| 01/19 | 860 | 863 | 854 | 858 | +0.59% | 9,700 | 41億3989万 | +2.14% |
| 01/16 | 873 | 873 | 849 | 853 | -0.93% | 17,400 | 41億1576万 | +1.55% |
| 01/15 | 852 | 868 | 850 | 861 | +1.06% | 16,400 | 41億5436万 | +2.5% |
| 01/14 | 855 | 855 | 849 | 852 | -0.35% | 6,900 | 41億1094万 | +1.55% |
| 01/13 | 852 | 856 | 847 | 855 | +0.83% | 9,600 | 41億2541万 | +1.91% |
| 01/09 | 849 | 849 | 845 | 848 | -0.35% | 3,500 | 40億9164万 | +1.19% |
| 01/08 | 852 | 852 | 845 | 851 | -0.35% | 1,400 | 41億611万 | +1.67% |
| 01/07 | 837 | 854 | 837 | 854 | +1.67% | 12,100 | 41億2059万 | +2.15% |
| 01/06 | 841 | 849 | 836 | 840 | 0% | 10,500 | 40億5304万 | +0.48% |
| 01/05 | 835 | 840 | 831 | 840 | +0.96% | 3,600 | 40億5304万 | +0.6% |
| 2025 |
| 12/30 | 834 | 834 | 832 | 832 | -0.24% | 1,300 | 40億1444万 | -0.24% |
| 12/29 | 830 | 834 | 828 | 834 | +1.34% | 1,400 | 40億2409万 | +0.12% |
| 12/26 | 827 | 828 | 821 | 823 | -0.48% | 20,900 | 39億7101万 | -1.2% |
| 12/25 | 825 | 831 | 824 | 827 | +0.12% | 8,200 | 39億9031万 | -0.6% |
| 12/24 | 825 | 832 | 825 | 826 | -0.36% | 9,600 | 39億8549万 | -0.72% |
| 12/23 | 825 | 829 | 824 | 829 | +0.24% | 12,100 | 39億9996万 | -0.24% |
| 12/22 | 828 | 830 | 823 | 827 | -0.12% | 5,900 | 39億9031万 | -0.48% |
| 12/19 | 825 | 828 | 821 | 828 | +0.12% | 6,800 | 39億9514万 | -0.36% |
| 12/18 | 829 | 831 | 826 | 827 | -0.24% | 4,500 | 39億9031万 | -0.48% |
| 12/17 | 830 | 830 | 827 | 829 | -0.24% | 4,400 | 39億9996万 | -0.24% |
| 12/16 | 843 | 843 | 830 | 831 | -1.19% | 3,400 | 40億961万 | 0% |
| 12/15 | 841 | 842 | 838 | 841 | 0% | 3,300 | 40億5786万 | +1.2% |
| 12/12 | 846 | 847 | 839 | 841 | 0% | 2,100 | 40億5786万 | +1.33% |
| 12/11 | 855 | 855 | 840 | 841 | -1.41% | 9,800 | 40億5786万 | +1.45% |
| 12/10 | 855 | 855 | 846 | 853 | -0.35% | 2,200 | 41億1576万 | +2.9% |
| 12/09 | 855 | 856 | 845 | 856 | +0.12% | 2,500 | 41億3024万 | +3.26% |
| 12/08 | 841 | 879 | 841 | 855 | +1.66% | 7,700 | 41億2541万 | +3.14% |
| 12/05 | 850 | 858 | 839 | 841 | +0.12% | 21,800 | 40億5786万 | +1.57% |
| 12/04 | 825 | 845 | 825 | 840 | +1.82% | 7,700 | 40億5304万 | +1.45% |
| 12/03 | 831 | 833 | 821 | 825 | -0.72% | 4,900 | 39億8066万 | -0.84% |
| 12/02 | 841 | 841 | 831 | 831 | -1.19% | 1,100 | 40億961万 | -0.6% |
| 12/01 | 834 | 849 | 832 | 841 | +1.08% | 5,700 | 40億5786万 | +0.24% |
| 11/28 | 827 | 832 | 821 | 832 | +1.34% | 3,200 | 40億1444万 | -1.07% |
| 11/27 | 824 | 825 | 818 | 821 | 0% | 2,000 | 39億6136万 | -2.73% |
| 11/26 | 815 | 821 | 815 | 821 | +0.61% | 1,600 | 39億6136万 | -3.07% |
| 11/25 | 822 | 822 | 815 | 816 | +0.37% | 1,200 | 39億3724万 | -3.89% |
| 11/21 | 816 | 819 | 813 | 813 | -0.37% | 6,900 | 39億2276万 | -4.58% |
| 11/14 | （IR情報）15:30 2025年度 個人投資家向け会社説明動画公開のお知らせ |
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。
