| 2026 |
| 06/02 | 7,190 | 7,190 | 7,130 | 7,130 | -0.83% | 200 | 192億3388万 | -0.54% |
| 05/29 | 7,250 | 7,250 | 7,190 | 7,190 | -1.91% | 200 | 193億9574万 | +0.31% |
| 05/28 | 7,350 | 7,350 | 7,330 | 7,330 | -1.48% | 200 | 197億7340万 | +2.26% |
| 05/27 | 7,250 | 7,500 | 7,250 | 7,440 | +4.49% | 300 | 200億7014万 | +3.94% |
| 05/25 | 7,120 | 7,120 | 7,120 | 7,120 | 0% | 100 | 192億691万 | -0.32% |
| 05/22 | 7,140 | 7,140 | 7,120 | 7,120 | -0.28% | 300 | 192億691万 | -0.25% |
| 05/21 | 7,140 | 7,140 | 7,140 | 7,140 | +1.28% | 100 | 192億6086万 | +0.08% |
| 05/20 | 7,050 | 7,050 | 7,050 | 7,050 | -0.98% | 200 | 190億1808万 | -1.07% |
| 05/19 | 7,120 | 7,120 | 7,120 | 7,120 | +0.28% | 100 | 192億691万 | +0.04% |
| 05/18 | 7,220 | 7,220 | 7,100 | 7,100 | -1.66% | 300 | 191億5296万 | -0.22% |
| 05/15 | （IR情報）15:00 剰余金の配当(創業130周年記念配当による増配)に関するお知らせ |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 05/15 | （IR情報）15:00 取締役・執行役員の異動人事に関するお知らせ |
| 05/15 | （IR情報）15:00 「瀧上グループ中期経営計画」の見直しに関するお知らせ |
| 05/15 | 7,220 | 7,220 | 7,220 | 7,220 | 0% | 500 | 194億7667万 | +1.53% |
| 05/14 | 7,210 | 7,270 | 7,210 | 7,220 | +0.14% | 400 | 194億7667万 | +1.58% |
| 05/13 | 7,300 | 7,300 | 7,210 | 7,210 | -0.28% | 200 | 194億4969万 | +1.51% |
| 05/12 | 7,200 | 7,230 | 7,200 | 7,230 | -1.36% | 300 | 195億364万 | +1.82% |
| 05/11 | 7,250 | 7,330 | 7,250 | 7,330 | +3.24% | 300 | 197億7340万 | +3.31% |
| 05/08 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 05/08 | 7,100 | 7,100 | 7,100 | 7,100 | -0.7% | 400 | 191億5296万 | +0.24% |
| 05/07 | 7,150 | 7,180 | 7,070 | 7,150 | +1.85% | 2,500 | 192億8784万 | +0.97% |
| 05/01 | 7,090 | 7,090 | 7,020 | 7,020 | -1.13% | 300 | 189億3715万 | -0.85% |
| 04/30 | 7,100 | 7,100 | 7,100 | 7,100 | -1.39% | 100 | 191億5296万 | +0.27% |
| 04/27 | 7,200 | 7,200 | 7,110 | 7,200 | +1.41% | 1,300 | 194億2272万 | +1.72% |
| 04/24 | 7,100 | 7,100 | 7,100 | 7,100 | -1.66% | 300 | 191億5296万 | +0.28% |
| 04/23 | 7,110 | 7,220 | 7,100 | 7,220 | +1.12% | 400 | 194億7667万 | +1.88% |
| 04/22 | 7,080 | 7,140 | 7,080 | 7,140 | 0% | 200 | 192億6086万 | +0.8% |
| 04/17 | 7,060 | 7,150 | 7,060 | 7,140 | +0.42% | 800 | 192億6086万 | +0.76% |
| 04/16 | 7,110 | 7,110 | 7,110 | 7,110 | +0.14% | 300 | 191億7993万 | +0.27% |
| 04/14 | 7,100 | 7,100 | 7,070 | 7,100 | -1.11% | 1,200 | 191億5296万 | +0.13% |
| 04/10 | 7,180 | 7,180 | 7,180 | 7,180 | +1.27% | 500 | 193億6876万 | +1.08% |
| 04/09 | 7,080 | 7,090 | 7,050 | 7,090 | +0.28% | 300 | 191億2598万 | -0.24% |
| 04/08 | 7,060 | 7,070 | 7,060 | 7,070 | +1% | 300 | 190億7203万 | -0.66% |
| 04/07 | 7,000 | 7,020 | 7,000 | 7,000 | 0% | 3,400 | 188億8320万 | -1.77% |
| 04/06 | 7,050 | 7,080 | 6,990 | 7,000 | +0.72% | 500 | 188億8320万 | -1.92% |
| 04/03 | 6,900 | 6,950 | 6,900 | 6,950 | +1.76% | 200 | 187億4832万 | -2.77% |
| 04/02 | 7,020 | 7,020 | 6,830 | 6,830 | -3.8% | 1,100 | 184億2460万 | -4.6% |
| 04/01 | 7,010 | 7,100 | 7,000 | 7,100 | +1.87% | 2,200 | 191億5296万 | -1.07% |
| 03/31 | 7,010 | 7,020 | 6,970 | 6,970 | -2.38% | 900 | 188億227万 | -2.94% |
| 03/27 | 7,100 | 7,140 | 7,100 | 7,140 | +0.56% | 21,200 | 192億6086万 | -0.67% |
| 03/26 | 7,150 | 7,150 | 7,100 | 7,100 | -0.7% | 300 | 191億5296万 | -1.28% |
| 03/25 | 7,150 | 7,150 | 7,150 | 7,150 | +0.85% | 100 | 192億8784万 | -0.75% |
| 03/24 | 7,090 | 7,090 | 7,090 | 7,090 | +1% | 600 | 191億2598万 | -1.69% |
| 03/23 | 6,940 | 7,940 | 6,940 | 7,020 | -0.43% | 91,200 | 189億3715万 | -2.72% |
| 03/19 | 7,050 | 7,130 | 7,040 | 7,050 | -0.98% | 1,800 | 190億1808万 | -2.41% |
| 03/18 | 7,120 | 7,120 | 7,090 | 7,120 | +0.99% | 400 | 192億691万 | -1.49% |
| 03/17 | 7,030 | 7,110 | 7,000 | 7,050 | +0.28% | 1,100 | 190億1808万 | -2.49% |
| 03/16 | 7,200 | 7,770 | 6,970 | 7,030 | -3.03% | 68,700 | 189億6412万 | -2.83% |
| 03/12 | 7,250 | 7,250 | 7,250 | 7,250 | -0.28% | 200 | 195億5760万 | +0.15% |
| 03/11 | 7,250 | 7,270 | 7,250 | 7,270 | +1.96% | 400 | 196億1155万 | +0.55% |
| 03/09 | 7,130 | 7,130 | 7,130 | 7,130 | -0.97% | 200 | 192億3388万 | -1.27% |
| 03/06 | 7,200 | 7,200 | 7,200 | 7,200 | -0.96% | 200 | 194億2272万 | -0.3% |
| 03/05 | 7,240 | 7,270 | 7,240 | 7,270 | +2.11% | 600 | 196億1155万 | +0.69% |
| 03/04 | 7,260 | 7,260 | 7,120 | 7,120 | -3.65% | 1,700 | 192億691万 | -1.37% |
| 03/03 | （5%ルール）岡崎キャピタルGP（7.72%） |
| 03/03 | 7,300 | 7,390 | 7,250 | 7,390 | +1.51% | 700 | 199億3526万 | +2.28% |
| 03/02 | 7,280 | 7,300 | 7,220 | 7,280 | -0.95% | 1,300 | 196億3852万 | +0.83% |
| 02/27 | （5%ルール）瀧上精機工業（15.1%） |
| 02/27 | 7,300 | 7,500 | 7,300 | 7,350 | +0.82% | 2,800 | 198億2736万 | +1.81% |
| 02/26 | 7,280 | 7,390 | 7,250 | 7,290 | +0.14% | 800 | 196億6550万 | +1.05% |
| 02/25 | 7,280 | 7,280 | 7,230 | 7,280 | 0% | 1,500 | 196億3852万 | +0.94% |
| 02/24 | 7,350 | 7,350 | 7,220 | 7,280 | +0.83% | 900 | 196億3852万 | +0.97% |
| 02/20 | 7,260 | 7,300 | 7,220 | 7,220 | -0.82% | 600 | 194億7667万 | +0.1% |
| 02/19 | 7,200 | 7,450 | 7,200 | 7,280 | +1.25% | 1,700 | 196億3852万 | +0.86% |
| 02/18 | 7,130 | 7,190 | 7,130 | 7,190 | +0.42% | 400 | 193億9574万 | -0.43% |
| 02/17 | 7,200 | 7,200 | 7,160 | 7,160 | -0.97% | 300 | 193億1481万 | -0.91% |
| 02/16 | 7,250 | 7,270 | 7,170 | 7,230 | -2.3% | 1,800 | 195億364万 | +0.04% |
| 02/13 | （IR情報）15:30 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 02/13 | （IR情報）15:30 取締役・執行役員の異動人事に関するお知らせ |
| 02/13 | （IR情報）15:30 従業員向けインセンティブ・プランにおける株式取得に係る事項の決定に関するお知らせ |
| 02/13 | （IR情報）15:30 従業員向けインセンティブ・プランに係る自己株式の処分に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 主要株主の異動(予定)に関するお知らせ |
| 02/13 | 7,370 | 7,400 | 7,360 | 7,400 | +0.68% | 1,800 | 199億6224万 | +2.44% |
| 02/12 | 7,200 | 7,350 | 7,200 | 7,350 | +2.08% | 5,100 | 198億2736万 | +1.81% |
| 02/10 | 7,200 | 7,200 | 7,200 | 7,200 | 0% | 300 | 194億2272万 | -0.22% |
| 02/09 | 7,150 | 7,220 | 7,150 | 7,200 | +0.42% | 1,400 | 194億2272万 | -0.25% |
| 02/06 | 7,170 | 7,170 | 7,170 | 7,170 | 0% | 100 | 193億4179万 | -0.61% |
| 02/05 | 7,170 | 7,180 | 7,170 | 7,170 | 0% | 400 | 193億4179万 | -0.62% |
| 02/04 | 7,140 | 7,200 | 7,140 | 7,170 | +0.56% | 900 | 193億4179万 | -0.61% |
| 02/03 | 7,130 | 7,130 | 7,130 | 7,130 | +1.57% | 100 | 192億3388万 | -1.11% |
| 02/02 | 7,040 | 7,040 | 7,020 | 7,020 | -0.57% | 200 | 189億3715万 | -2.57% |
| 01/30 | （IR情報）11:00 親会社等の決算に関するお知らせ |
| 01/30 | 7,100 | 7,100 | 7,060 | 7,060 | -1.12% | 300 | 190億4505万 | -2.05% |
| 01/28 | 7,140 | 7,140 | 7,140 | 7,140 | 0% | 300 | 192億6086万 | -1.05% |
| 01/27 | 7,150 | 7,150 | 7,140 | 7,140 | -1.65% | 200 | 192億6086万 | -1.11% |
| 01/26 | 7,260 | 7,260 | 7,260 | 7,260 | 0% | 100 | 195億8457万 | +0.44% |
| 01/23 | 7,260 | 7,260 | 7,260 | 7,260 | 0% | 100 | 195億8457万 | +0.46% |
| 01/22 | 7,260 | 7,260 | 7,260 | 7,260 | 0% | 700 | 195億8457万 | +0.46% |
| 01/21 | 7,230 | 7,260 | 7,170 | 7,260 | +0.41% | 400 | 195億8457万 | +0.46% |
| 01/20 | 7,250 | 7,250 | 7,230 | 7,230 | -0.28% | 300 | 195億364万 | +0.03% |
| 01/19 | 7,230 | 7,250 | 7,230 | 7,250 | +0.28% | 200 | 195億5760万 | +0.25% |
| 01/15 | 7,220 | 7,230 | 7,220 | 7,230 | -1.63% | 200 | 195億364万 | -0.08% |
| 01/13 | 7,320 | 7,360 | 7,320 | 7,350 | 0% | 900 | 198億2736万 | +1.51% |
| 01/08 | 7,340 | 7,350 | 7,340 | 7,350 | 0% | 600 | 198億2736万 | +1.45% |
| 01/07 | 7,350 | 7,350 | 7,250 | 7,350 | +0.68% | 900 | 198億2736万 | +1.45% |
| 01/06 | 7,300 | 7,300 | 7,300 | 7,300 | +1.53% | 100 | 196億9248万 | +0.73% |
| 01/05 | 7,250 | 7,280 | 7,190 | 7,190 | +0.56% | 800 | 193億9574万 | -0.76% |
| 2025 |
| 12/30 | 7,230 | 7,230 | 7,150 | 7,150 | -1.92% | 400 | 192億8784万 | -1.43% |
| 12/29 | 7,290 | 7,290 | 7,290 | 7,290 | +0.28% | 100 | 196億6550万 | +0.28% |
| 12/26 | 7,240 | 7,270 | 7,240 | 7,270 | +0.41% | 400 | 196億1155万 | -0.32% |
| 12/25 | 7,240 | 7,240 | 7,240 | 7,240 | +1.69% | 300 | 195億3062万 | -0.9% |
| 12/24 | 7,120 | 7,120 | 7,120 | 7,120 | -0.84% | 100 | 192億691万 | -2.68% |
| 12/23 | 7,180 | 7,180 | 7,180 | 7,180 | +0.56% | 100 | 193億6876万 | -2.05% |
| 12/22 | 7,090 | 7,140 | 7,060 | 7,140 | +0.71% | 900 | 192億6086万 | -2.79% |
| 12/19 | 7,070 | 7,090 | 7,070 | 7,090 | +1.29% | 800 | 191億2598万 | -3.71% |
| 12/18 | 7,000 | 7,000 | 7,000 | 7,000 | -1.13% | 100 | 188億8320万 | -5.12% |
| 12/17 | 7,150 | 7,160 | 7,080 | 7,080 | -2.48% | 700 | 190億9900万 | -4.25% |
| 12/15 | 7,320 | 7,320 | 7,200 | 7,260 | 0% | 1,300 | 195億8457万 | -1.92% |
| 12/12 | 7,240 | 7,310 | 7,240 | 7,260 | -0.82% | 400 | 195億8457万 | -1.91% |
| 12/11 | 7,250 | 7,320 | 7,250 | 7,320 | +0.97% | 300 | 197億4643万 | -1.16% |
| 12/10 | 7,270 | 7,270 | 7,250 | 7,250 | -0.14% | 500 | 195億5760万 | -2.16% |
| 12/09 | 7,270 | 7,270 | 7,260 | 7,260 | 0% | 600 | 195億8457万 | -2.08% |
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。
