| 2026 |
| 03/06 | 1,443 | 1,462 | 1,440 | 1,462 | +0.21% | 2,700 | 86億4480万 | -1.15% |
| 03/05 | 1,436 | 1,470 | 1,434 | 1,459 | +2.1% | 4,500 | 86億2706万 | -1.35% |
| 03/04 | 1,472 | 1,472 | 1,415 | 1,429 | -3.25% | 8,500 | 84億4967万 | -3.38% |
| 03/03 | 1,520 | 1,520 | 1,476 | 1,477 | -2.38% | 5,900 | 87億3349万 | -0.27% |
| 03/02 | 1,514 | 1,517 | 1,491 | 1,513 | -0.92% | 5,100 | 89億4636万 | +2.16% |
| 02/27 | 1,532 | 1,535 | 1,527 | 1,527 | -1.1% | 1,400 | 90億2914万 | +3.25% |
| 02/26 | 1,514 | 1,550 | 1,514 | 1,544 | +2.46% | 5,500 | 91億2967万 | +4.54% |
| 02/25 | 1,544 | 1,549 | 1,480 | 1,507 | -1.44% | 8,200 | 89億1088万 | +2.24% |
| 02/24 | 1,489 | 1,556 | 1,489 | 1,529 | +3.1% | 2,900 | 90億4097万 | +3.8% |
| 02/20 | 1,490 | 1,490 | 1,483 | 1,483 | -0.13% | 2,800 | 87億6897万 | +0.82% |
| 02/19 | 1,490 | 1,490 | 1,485 | 1,485 | +0.68% | 200 | 87億8080万 | +1.09% |
| 02/18 | 1,471 | 1,499 | 1,460 | 1,475 | +0.34% | 3,000 | 87億2167万 | +0.55% |
| 02/17 | 1,469 | 1,470 | 1,469 | 1,470 | +0.14% | 1,100 | 86億9210万 | +0.34% |
| 02/16 | 1,487 | 1,487 | 1,467 | 1,468 | -0.27% | 1,100 | 86億8028万 | +0.41% |
| 02/13 | 1,451 | 1,473 | 1,450 | 1,472 | +1.17% | 3,400 | 87億393万 | +0.82% |
| 02/12 | 1,477 | 1,486 | 1,455 | 1,455 | -1.22% | 3,400 | 86億341万 | -0.14% |
| 02/10 | 1,464 | 1,473 | 1,463 | 1,473 | +0.61% | 3,900 | 87億984万 | +1.24% |
| 02/09 | 1,509 | 1,516 | 1,464 | 1,464 | -1.94% | 5,900 | 86億5663万 | +0.9% |
| 02/06 | （IR情報）14:30 当社完全子会社(尾上ロープ加工株式会社)の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 02/06 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,470 | 1,612 | 1,461 | 1,493 | +1.56% | 47,300 | 88億2810万 | +3.18% |
| 02/05 | 1,471 | 1,471 | 1,470 | 1,470 | -0.07% | 500 | 86億9210万 | +1.94% |
| 02/04 | 1,459 | 1,471 | 1,456 | 1,471 | +0.34% | 1,400 | 86億9802万 | +2.44% |
| 02/03 | 1,472 | 1,476 | 1,466 | 1,466 | +0.48% | 1,500 | 86億6845万 | +2.37% |
| 02/02 | 1,459 | 1,459 | 1,459 | 1,459 | -1.22% | 500 | 86億2706万 | +2.1% |
| 01/30 | 1,453 | 1,480 | 1,453 | 1,477 | +1.37% | 1,100 | 87億3349万 | +3.58% |
| 01/29 | 1,459 | 1,459 | 1,455 | 1,457 | +0.14% | 1,300 | 86億1523万 | +2.46% |
| 01/28 | 1,458 | 1,466 | 1,455 | 1,455 | -0.82% | 2,500 | 86億341万 | +2.61% |
| 01/27 | 1,463 | 1,467 | 1,459 | 1,467 | 0% | 1,300 | 86億7436万 | +3.82% |
| 01/26 | 1,477 | 1,478 | 1,465 | 1,467 | -0.2% | 5,500 | 86億7436万 | +4.26% |
| 01/23 | 1,474 | 1,474 | 1,466 | 1,470 | +0.14% | 1,200 | 86億9210万 | +4.85% |
| 01/22 | 1,470 | 1,480 | 1,462 | 1,468 | -0.14% | 2,300 | 86億8028万 | +5.16% |
| 01/21 | 1,468 | 1,470 | 1,457 | 1,470 | -0.2% | 2,500 | 86億9210万 | +5.76% |
| 01/20 | 1,488 | 1,488 | 1,468 | 1,473 | -0.94% | 2,600 | 87億984万 | +6.43% |
| 01/19 | 1,472 | 1,487 | 1,454 | 1,487 | +1.09% | 6,200 | 87億9262万 | +7.91% |
| 01/16 | 1,449 | 1,475 | 1,433 | 1,471 | +1.87% | 9,200 | 86億9802万 | +7.29% |
| 01/15 | 1,430 | 1,444 | 1,429 | 1,444 | +1.33% | 3,800 | 85億3837万 | +5.79% |
| 01/14 | 1,428 | 1,428 | 1,420 | 1,425 | -0.14% | 2,000 | 84億2602万 | +4.78% |
| 01/13 | 1,424 | 1,427 | 1,412 | 1,427 | +0.99% | 3,900 | 84億3784万 | +5.24% |
| 01/09 | 1,412 | 1,421 | 1,412 | 1,413 | +0.5% | 5,200 | 83億5506万 | +4.59% |
| 01/08 | 1,407 | 1,407 | 1,396 | 1,406 | -0.14% | 1,800 | 83億1367万 | +4.38% |
| 01/07 | 1,389 | 1,430 | 1,386 | 1,408 | +1.59% | 6,000 | 83億2550万 | +4.84% |
| 01/06 | 1,375 | 1,386 | 1,375 | 1,386 | +1.17% | 5,200 | 81億9541万 | +3.43% |
| 01/05 | 1,376 | 1,381 | 1,359 | 1,370 | -0.44% | 5,400 | 81億80万 | +2.47% |
| 2025 |
| 12/30 | 1,362 | 1,376 | 1,362 | 1,376 | +1.25% | 2,700 | 81億3628万 | +3.07% |
| 12/29 | 1,365 | 1,365 | 1,351 | 1,359 | +1.42% | 2,200 | 80億3576万 | +1.95% |
| 12/26 | 1,365 | 1,378 | 1,340 | 1,340 | -1.83% | 2,200 | 79億2341万 | +0.68% |
| 12/25 | 1,395 | 1,395 | 1,342 | 1,365 | -0.58% | 6,900 | 80億7124万 | +2.71% |
| 12/24 | 1,394 | 1,394 | 1,358 | 1,373 | -0.87% | 6,400 | 81億1854万 | +3.47% |
| 12/23 | 1,379 | 1,385 | 1,360 | 1,385 | -0.29% | 3,800 | 81億8950万 | +4.61% |
| 12/22 | 1,346 | 1,389 | 1,345 | 1,389 | +3.19% | 6,800 | 82億1315万 | +5.15% |
| 12/19 | 1,333 | 1,346 | 1,333 | 1,346 | +0.98% | 900 | 79億5889万 | +2.12% |
| 12/18 | 1,331 | 1,333 | 1,327 | 1,333 | +0.23% | 3,400 | 78億8202万 | +1.21% |
| 12/17 | 1,325 | 1,330 | 1,319 | 1,330 | +0.38% | 2,700 | 78億6428万 | +1.06% |
| 12/16 | 1,328 | 1,328 | 1,323 | 1,325 | -0.6% | 600 | 78億3472万 | +0.76% |
| 12/15 | 1,332 | 1,333 | 1,325 | 1,333 | +0.98% | 7,100 | 78億8202万 | +1.29% |
| 12/12 | 1,319 | 1,322 | 1,312 | 1,320 | +0.53% | 3,900 | 78億515万 | +0.3% |
| 12/11 | 1,320 | 1,320 | 1,313 | 1,313 | -0.53% | 3,200 | 77億6376万 | -0.3% |
| 12/10 | 1,328 | 1,330 | 1,316 | 1,320 | -0.6% | 2,400 | 78億515万 | +0.23% |
| 12/09 | 1,315 | 1,333 | 1,315 | 1,328 | +0.61% | 1,300 | 78億5246万 | +0.84% |
| 12/08 | 1,324 | 1,324 | 1,306 | 1,320 | +0.3% | 3,200 | 78億515万 | +0.23% |
| 12/05 | 1,314 | 1,317 | 1,301 | 1,316 | +0.23% | 2,700 | 77億8150万 | -0.08% |
| 12/04 | 1,309 | 1,313 | 1,305 | 1,313 | +1.08% | 1,100 | 77億6376万 | -0.3% |
| 12/03 | 1,321 | 1,321 | 1,299 | 1,299 | -1.59% | 5,800 | 76億8098万 | -1.44% |
| 12/02 | 1,320 | 1,320 | 1,317 | 1,320 | 0% | 5,800 | 78億515万 | -0.08% |
| 12/01 | 1,323 | 1,323 | 1,319 | 1,320 | -0.08% | 5,500 | 78億515万 | -0.23% |
| 11/28 | 1,323 | 1,323 | 1,314 | 1,321 | -0.15% | 6,200 | 78億1107万 | -0.23% |
| 11/27 | 1,319 | 1,323 | 1,311 | 1,323 | +0.38% | 2,100 | 78億2289万 | -0.08% |
| 11/26 | 1,310 | 1,318 | 1,310 | 1,318 | +0.61% | 3,400 | 77億9333万 | -0.45% |
| 11/25 | 1,319 | 1,319 | 1,303 | 1,310 | -0.61% | 7,900 | 77億4602万 | -1.06% |
| 11/21 | 1,299 | 1,318 | 1,299 | 1,318 | +1.54% | 1,000 | 77億9333万 | -0.38% |
| 11/20 | 1,311 | 1,311 | 1,297 | 1,298 | -0.46% | 600 | 76億7507万 | -1.89% |
| 11/19 | 1,305 | 1,310 | 1,296 | 1,304 | +0.62% | 2,100 | 77億1055万 | -1.44% |
| 11/18 | 1,307 | 1,317 | 1,296 | 1,296 | -0.84% | 3,000 | 76億6324万 | -1.97% |
| 11/17 | 1,318 | 1,318 | 1,307 | 1,307 | -0.23% | 3,400 | 77億2828万 | -1.13% |
| 11/14 | 1,323 | 1,323 | 1,310 | 1,310 | -0.98% | 700 | 77億4602万 | -0.98% |
| 11/13 | 1,323 | 1,324 | 1,303 | 1,323 | 0% | 5,700 | 78億2289万 | 0% |
| 11/12 | 1,310 | 1,324 | 1,310 | 1,323 | +1.61% | 2,100 | 78億2289万 | 0% |
| 11/11 | 1,319 | 1,350 | 1,298 | 1,302 | -3.48% | 23,300 | 76億9872万 | -1.59% |
| 11/10 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）15:00 2026年3月期中間連結会計期間の業績予想値と実績値との差異および通期連結業績予想、配当に関するお知らせ |
| 11/10 | 1,341 | 1,399 | 1,341 | 1,349 | +0.82% | 52,200 | 79億7663万 | +1.89% |
| 11/07 | 1,316 | 1,355 | 1,316 | 1,338 | +0.68% | 6,600 | 79億1159万 | +1.13% |
| 11/06 | 1,321 | 1,332 | 1,318 | 1,329 | +0.99% | 1,500 | 78億5837万 | +0.53% |
| 11/05 | 1,325 | 1,326 | 1,316 | 1,316 | -1.28% | 4,800 | 77億8150万 | -0.45% |
| 11/04 | 1,335 | 1,336 | 1,315 | 1,333 | +1.06% | 3,500 | 78億8202万 | +0.68% |
| 10/31 | 1,319 | 1,331 | 1,318 | 1,319 | +0.15% | 3,200 | 77億9924万 | -0.45% |
| 10/30 | 1,322 | 1,322 | 1,309 | 1,317 | -0.23% | 2,300 | 77億8741万 | -0.75% |
| 10/29 | 1,335 | 1,335 | 1,306 | 1,320 | -1.64% | 3,000 | 78億515万 | -0.68% |
| 10/28 | 1,372 | 1,372 | 1,342 | 1,342 | -2.47% | 2,100 | 79億3524万 | +0.83% |
| 10/27 | 1,375 | 1,376 | 1,368 | 1,376 | +0.88% | 5,800 | 81億3628万 | +3.3% |
| 10/24 | 1,358 | 1,364 | 1,349 | 1,364 | +1.04% | 2,200 | 80億6533万 | +2.4% |
| 10/23 | 1,329 | 1,361 | 1,329 | 1,350 | +2.2% | 5,200 | 79億8254万 | +1.28% |
| 10/22 | 1,315 | 1,329 | 1,315 | 1,321 | +0.61% | 1,700 | 78億1107万 | -0.97% |
| 10/21 | 1,310 | 1,313 | 1,305 | 1,313 | +0.23% | 1,100 | 77億6376万 | -1.8% |
| 10/20 | 1,319 | 1,323 | 1,298 | 1,310 | +0.38% | 2,700 | 77億4602万 | -2.17% |
| 10/17 | 1,309 | 1,310 | 1,305 | 1,305 | +0.15% | 1,200 | 77億1646万 | -2.76% |
| 10/16 | 1,308 | 1,319 | 1,298 | 1,303 | -0.38% | 3,600 | 77億463万 | -3.19% |
| 10/15 | 1,285 | 1,308 | 1,285 | 1,308 | +2.99% | 1,900 | 77億3420万 | -3.11% |
| 10/14 | 1,294 | 1,309 | 1,266 | 1,270 | -3.05% | 13,400 | 75億950万 | -6.07% |
| 10/10 | 1,318 | 1,321 | 1,310 | 1,310 | -0.76% | 8,900 | 77億4602万 | -3.46% |
| 10/09 | 1,320 | 1,324 | 1,320 | 1,320 | -0.3% | 3,200 | 78億515万 | -2.94% |
| 10/08 | 1,328 | 1,368 | 1,324 | 1,324 | -0.08% | 7,000 | 78億2881万 | -2.79% |
| 10/07 | 1,330 | 1,330 | 1,325 | 1,325 | +0.15% | 1,600 | 78億3472万 | -2.79% |
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。
