| 2026 |
| 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 主要株主の異動(予定)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 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 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 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 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 | 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% |
| 12/08 | 7,270 | 7,270 | 7,260 | 7,260 | -0.14% | 600 | 195億8457万 | -2.12% |
| 12/05 | 7,390 | 7,390 | 7,270 | 7,270 | -1.09% | 200 | 196億1155万 | -2.11% |
| 12/04 | 7,270 | 7,380 | 7,270 | 7,350 | +0.14% | 2,000 | 198億2736万 | -1.16% |
| 12/03 | 7,340 | 7,340 | 7,340 | 7,340 | -0.14% | 100 | 198億38万 | -1.53% |
| 12/02 | 7,350 | 7,350 | 7,350 | 7,350 | -1.34% | 100 | 198億2736万 | -1.66% |
| 12/01 | 7,350 | 7,500 | 7,350 | 7,450 | +1.36% | 1,800 | 200億9712万 | -0.31% |
| 11/28 | 7,500 | 7,500 | 7,350 | 7,350 | -0.68% | 500 | 198億2736万 | -1.62% |
| 11/25 | 7,400 | 7,400 | 7,400 | 7,400 | +1.93% | 200 | 199億6224万 | -0.94% |
| 11/21 | 7,250 | 7,260 | 7,250 | 7,260 | -1.89% | 200 | 195億8457万 | -2.85% |
| 11/20 | 7,550 | 7,550 | 7,400 | 7,400 | -1.99% | 300 | 199億6224万 | -1.02% |
| 11/17 | 7,710 | 7,740 | 7,460 | 7,550 | -4.07% | 1,500 | 203億6688万 | +1.13% |
| 11/14 | （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) |
| 11/14 | 7,570 | 7,870 | 7,570 | 7,870 | +3.55% | 300 | 212億3011万 | +5.58% |
| 11/13 | 7,590 | 7,600 | 7,480 | 7,600 | +1.6% | 500 | 205億176万 | +2.22% |
| 11/12 | 7,500 | 7,500 | 7,330 | 7,480 | 0% | 600 | 201億7804万 | +0.71% |
| 11/11 | 7,590 | 7,590 | 7,480 | 7,480 | -0.93% | 300 | 201億7804万 | +0.81% |
| 11/10 | 7,550 | 7,550 | 7,550 | 7,550 | -0.53% | 200 | 203億6688万 | +1.85% |
| 11/07 | （IR情報）15:00 2026年3月期第2四半期の連結業績予想の修正に関するお知らせ |
| 11/07 | 7,480 | 7,750 | 7,400 | 7,590 | +1.47% | 1,900 | 204億7478万 | +2.57% |
| 11/06 | 7,480 | 7,480 | 7,340 | 7,480 | +1.36% | 1,100 | 201億7804万 | +1.3% |
| 11/05 | 7,300 | 7,450 | 7,300 | 7,380 | +1.23% | 1,700 | 199億828万 | +0.09% |
| 11/04 | 7,290 | 7,460 | 7,290 | 7,290 | +0.69% | 1,000 | 196億6550万 | -1.07% |
| 10/31 | 7,320 | 7,320 | 7,240 | 7,240 | -2.03% | 700 | 195億3062万 | -1.75% |
| 10/30 | 7,330 | 7,390 | 7,330 | 7,390 | -0.14% | 200 | 199億3526万 | +0.24% |
| 10/29 | 7,450 | 7,450 | 7,300 | 7,400 | +0.68% | 1,000 | 199億6224万 | +0.43% |
| 10/24 | 7,350 | 7,350 | 7,350 | 7,350 | 0% | 1,100 | 198億2736万 | -0.22% |
| 10/23 | 7,500 | 7,500 | 7,310 | 7,350 | -2% | 1,400 | 198億2736万 | -0.18% |
| 10/15 | 7,500 | 7,500 | 7,500 | 7,500 | 0% | 100 | 202億3200万 | +2.01% |
| 10/14 | 7,510 | 7,510 | 7,350 | 7,500 | -3.72% | 1,700 | 202億3200万 | +2.25% |
| 10/10 | 7,850 | 7,850 | 7,790 | 7,790 | -0.76% | 300 | 210億1430万 | +6.38% |
| 10/09 | 7,330 | 7,850 | 7,260 | 7,850 | +7.24% | 1,300 | 211億7616万 | +7.46% |
| 10/08 | 7,410 | 7,430 | 7,320 | 7,320 | -1.08% | 400 | 197億4643万 | +0.51% |
| 10/07 | 7,440 | 7,440 | 7,400 | 7,400 | +0.82% | 200 | 199億6224万 | +1.63% |
| 10/06 | 7,490 | 7,490 | 7,340 | 7,340 | -1.74% | 300 | 198億38万 | +1.03% |
| 10/03 | 7,470 | 7,470 | 7,470 | 7,470 | +1.77% | 100 | 201億5107万 | +3.06% |
| 10/02 | 7,250 | 7,340 | 7,200 | 7,340 | +2.66% | 2,700 | 198億38万 | +1.62% |
| 10/01 | 7,200 | 7,200 | 7,150 | 7,150 | -1.24% | 400 | 192億8784万 | -0.63% |
| 09/29 | 7,240 | 7,240 | 7,240 | 7,240 | -2.03% | 200 | 195億3062万 | +0.93% |
| 09/26 | 7,410 | 7,410 | 7,260 | 7,390 | -0.27% | 900 | 199億3526万 | +3.4% |
| 09/25 | 7,410 | 7,410 | 7,410 | 7,410 | +1.37% | 300 | 199億8921万 | +4.23% |
| 09/24 | 7,250 | 7,310 | 7,250 | 7,310 | +0.14% | 700 | 197億1945万 | +3.39% |
| 09/22 | 7,250 | 7,300 | 7,250 | 7,300 | +1.25% | 300 | 196億9248万 | +3.8% |
| 09/19 | 7,250 | 7,250 | 7,140 | 7,210 | +0.14% | 800 | 194億4969万 | +2.96% |
| 09/18 | 7,200 | 7,200 | 7,200 | 7,200 | 0% | 100 | 194億2272万 | +3.23% |
| 09/17 | 7,050 | 7,200 | 7,050 | 7,200 | -1.23% | 1,100 | 194億2272万 | +3.63% |
| 09/16 | 7,290 | 7,290 | 7,290 | 7,290 | 0% | 200 | 196億6550万 | +5.35% |
| 09/11 | 7,300 | 7,330 | 7,280 | 7,290 | -0.14% | 900 | 196億6550万 | +5.84% |
| 09/10 | 7,300 | 7,300 | 7,300 | 7,300 | 0% | 200 | 196億9248万 | +6.51% |
| 09/08 | 7,210 | 7,300 | 7,210 | 7,300 | -0.82% | 400 | 196億9248万 | +6.96% |
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。
