| 2026 |
| 03/09 | 976 | 983 | 957 | 981 | -3.82% | 73,200 | 123億8687万 | -2.87% |
| 03/06 | 1,019 | 1,021 | 998 | 1,020 | -0.1% | 30,000 | 128億7931万 | +1.19% |
| 03/05 | 1,010 | 1,022 | 1,010 | 1,021 | +3.24% | 45,900 | 128億9194万 | +1.69% |
| 03/04 | 1,000 | 1,011 | 931 | 989 | -3.51% | 193,500 | 124億8788万 | -1.2% |
| 03/03 | 1,058 | 1,058 | 1,025 | 1,025 | -2.94% | 63,800 | 129億4245万 | +2.71% |
| 03/02 | 1,065 | 1,065 | 1,039 | 1,056 | -2.4% | 46,500 | 133億3388万 | +6.13% |
| 02/27 | 1,044 | 1,082 | 1,043 | 1,082 | +4.14% | 87,300 | 136億6217万 | +9.18% |
| 02/26 | （IR情報）17:00 監査役の辞任及び補欠監査役の監査役就任に関するお知らせ |
| 02/26 | 1,034 | 1,048 | 1,032 | 1,039 | +0.78% | 28,400 | 131億1922万 | +5.38% |
| 02/25 | 1,035 | 1,039 | 1,025 | 1,031 | -0.19% | 19,100 | 130億1821万 | +4.99% |
| 02/24 | 1,020 | 1,040 | 1,006 | 1,033 | +1.77% | 60,500 | 130億4346万 | +5.52% |
| 02/20 | 1,035 | 1,035 | 1,000 | 1,015 | -1.93% | 49,300 | 128億1618万 | +4% |
| 02/19 | 1,025 | 1,038 | 1,013 | 1,035 | +1.07% | 42,900 | 130億6871万 | +6.26% |
| 02/18 | 1,030 | 1,032 | 1,018 | 1,024 | -0.49% | 19,700 | 129億2982万 | +5.57% |
| 02/17 | 1,022 | 1,030 | 1,012 | 1,029 | +0.29% | 55,900 | 129億9295万 | +6.41% |
| 02/16 | 1,041 | 1,045 | 1,015 | 1,026 | -0.58% | 67,300 | 129億5507万 | +6.54% |
| 02/13 | 1,047 | 1,062 | 1,024 | 1,032 | -1.62% | 75,900 | 130億3083万 | +7.61% |
| 02/12 | 1,038 | 1,050 | 1,037 | 1,049 | +2.14% | 84,200 | 132億4549万 | +9.84% |
| 02/10 | 1,010 | 1,034 | 1,008 | 1,027 | +1.68% | 69,400 | 129億6770万 | +8.22% |
| 02/09 | 1,020 | 1,029 | 998 | 1,010 | +0.3% | 130,500 | 127億5304万 | +6.88% |
| 02/06 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 967 | 1,014 | 939 | 1,007 | +4.35% | 314,700 | 127億1516万 | +7.01% |
| 02/05 | 960 | 974 | 955 | 965 | +0.52% | 31,400 | 121億8484万 | +2.99% |
| 02/04 | 946 | 960 | 945 | 960 | +1.48% | 35,800 | 121億2171万 | +2.89% |
| 02/03 | 935 | 947 | 931 | 946 | +1.83% | 37,700 | 119億4493万 | +1.83% |
| 02/02 | 929 | 940 | 924 | 929 | -0.11% | 21,700 | 117億3028万 | +0.32% |
| 01/30 | 922 | 930 | 920 | 930 | +1.09% | 32,600 | 117億4290万 | +0.76% |
| 01/29 | 921 | 925 | 909 | 920 | -0.43% | 40,200 | 116億1663万 | -0.11% |
| 01/28 | 931 | 931 | 920 | 924 | -1.18% | 25,000 | 116億6714万 | +0.54% |
| 01/27 | 934 | 936 | 924 | 935 | +0.65% | 14,700 | 118億604万 | +2.19% |
| 01/26 | 951 | 951 | 929 | 929 | -2.52% | 26,600 | 117億3028万 | +1.86% |
| 01/23 | 956 | 969 | 952 | 953 | 0% | 41,000 | 120億3332万 | +4.84% |
| 01/22 | 940 | 956 | 940 | 953 | +1.38% | 24,000 | 120億3332万 | +5.19% |
| 01/21 | 937 | 946 | 936 | 940 | -1.16% | 18,500 | 118億6917万 | +4.1% |
| 01/20 | 950 | 953 | 938 | 951 | -0.21% | 25,600 | 120億806万 | +5.67% |
| 01/19 | 964 | 964 | 947 | 953 | -0.63% | 21,200 | 120億3332万 | +6.24% |
| 01/16 | 958 | 969 | 953 | 959 | -0.31% | 20,100 | 121億908万 | +7.27% |
| 01/15 | 946 | 967 | 945 | 962 | +1.8% | 59,700 | 121億4696万 | +8.09% |
| 01/14 | 933 | 945 | 931 | 945 | +1.5% | 33,600 | 119億3230万 | +6.54% |
| 01/13 | 946 | 950 | 931 | 931 | -0.53% | 30,600 | 117億5553万 | +5.32% |
| 01/09 | 930 | 939 | 927 | 936 | +0.86% | 18,500 | 118億1866万 | +6.12% |
| 01/08 | 930 | 934 | 923 | 928 | +0.65% | 19,400 | 117億1765万 | +5.57% |
| 01/07 | 920 | 937 | 916 | 922 | +0.66% | 37,500 | 116億4189万 | +5.25% |
| 01/06 | 920 | 926 | 915 | 916 | +0.11% | 24,900 | 115億6613万 | +4.69% |
| 01/05 | 922 | 928 | 911 | 915 | -0.33% | 33,700 | 115億5350万 | +4.69% |
| 2025 |
| 12/30 | 895 | 924 | 892 | 918 | +2.8% | 62,000 | 115億9138万 | +5.28% |
| 12/29 | 877 | 894 | 873 | 893 | +2.88% | 37,600 | 112億7571万 | +2.64% |
| 12/26 | 872 | 875 | 868 | 868 | -0.46% | 18,400 | 109億6004万 | 0% |
| 12/25 | 872 | 880 | 866 | 872 | +0.35% | 47,600 | 110億1055万 | +0.58% |
| 12/24 | 870 | 871 | 862 | 869 | +0.46% | 14,400 | 109億7267万 | +0.35% |
| 12/23 | 867 | 875 | 859 | 865 | -0.23% | 30,300 | 109億2216万 | 0% |
| 12/22 | 863 | 871 | 863 | 867 | +0.93% | 33,300 | 109億4741万 | +0.23% |
| 12/19 | 847 | 862 | 846 | 859 | +1.66% | 26,800 | 108億4640万 | -0.69% |
| 12/18 | 843 | 852 | 840 | 845 | -0.82% | 29,000 | 106億6963万 | -2.42% |
| 12/17 | 855 | 862 | 840 | 852 | -0.81% | 30,200 | 107億5801万 | -1.62% |
| 12/16 | 861 | 862 | 853 | 859 | -0.81% | 16,200 | 108億4640万 | -0.92% |
| 12/15 | 871 | 877 | 866 | 866 | -0.8% | 21,000 | 109億3479万 | -0.12% |
| 12/12 | 873 | 879 | 872 | 873 | +0.11% | 24,700 | 110億2318万 | +0.81% |
| 12/11 | 876 | 876 | 865 | 872 | -0.11% | 12,400 | 110億1055万 | +0.69% |
| 12/10 | 874 | 880 | 846 | 873 | -0.11% | 28,100 | 110億2318万 | +1.16% |
| 12/09 | 878 | 892 | 874 | 874 | -0.68% | 34,400 | 110億3580万 | +1.63% |
| 12/08 | 871 | 882 | 871 | 880 | +0.46% | 11,600 | 111億1156万 | +2.68% |
| 12/05 | 868 | 881 | 868 | 876 | +0.11% | 16,000 | 110億6106万 | +2.58% |
| 12/04 | 877 | 881 | 871 | 875 | +0.23% | 13,400 | 110億4843万 | +2.94% |
| 12/03 | 852 | 878 | 850 | 873 | +1.87% | 41,900 | 110億2318万 | +3.07% |
| 12/02 | 872 | 872 | 857 | 857 | -1.61% | 12,600 | 108億2115万 | +1.42% |
| 12/01 | 885 | 887 | 870 | 871 | -1.58% | 24,000 | 109億9792万 | +3.32% |
| 11/28 | 878 | 893 | 878 | 885 | +0.45% | 18,100 | 111億7470万 | +5.23% |
| 11/27 | 873 | 882 | 873 | 881 | +0.92% | 15,200 | 111億2419万 | +5.13% |
| 11/26 | 868 | 881 | 859 | 873 | +1.51% | 39,200 | 110億2318万 | +4.68% |
| 11/25 | 859 | 870 | 855 | 860 | +0.94% | 24,900 | 108億5903万 | +3.37% |
| 11/21 | 840 | 857 | 836 | 852 | +0.24% | 17,300 | 107億5801万 | +2.77% |
| 11/20 | 848 | 861 | 838 | 850 | +0.35% | 20,600 | 107億3276万 | +2.78% |
| 11/19 | 845 | 847 | 836 | 847 | -0.24% | 14,200 | 106億9488万 | +2.79% |
| 11/18 | 864 | 864 | 845 | 849 | -1.96% | 15,600 | 107億2013万 | +3.28% |
| 11/17 | 868 | 869 | 853 | 866 | -0.35% | 33,500 | 109億3479万 | +5.74% |
| 11/14 | 859 | 869 | 852 | 869 | +0.35% | 16,400 | 109億7267万 | +6.36% |
| 11/13 | 862 | 869 | 858 | 866 | +0.46% | 16,900 | 109億3479万 | +6.39% |
| 11/12 | 868 | 873 | 862 | 862 | -0.58% | 18,800 | 108億8428万 | +6.16% |
| 11/11 | 859 | 870 | 847 | 867 | +1.05% | 24,500 | 109億4741万 | +7.04% |
| 11/10 | 848 | 858 | 844 | 858 | +1.66% | 35,500 | 108億3377万 | +6.19% |
| 11/07 | 844 | 853 | 836 | 844 | -1.75% | 32,600 | 106億5700万 | +4.71% |
| 11/06 | （IR情報）15:30 (訂正)「2025年度第2四半期決算説明資料」の一部訂正および記載内容の追加について |
| 11/06 | 831 | 877 | 825 | 859 | +5.27% | 104,900 | 108億4640万 | +6.71% |
| 11/05 | （IR情報）14:00 2025年度第2四半期不二サッシグループ決算説明資料 |
| 11/05 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 807 | 840 | 782 | 816 | +2.64% | 174,800 | 103億345万 | +1.37% |
| 11/04 | 795 | 795 | 781 | 795 | -0.13% | 33,700 | 100億3829万 | -1.49% |
| 10/31 | 802 | 805 | 796 | 796 | +0.25% | 6,300 | 100億5091万 | -1.61% |
| 10/30 | 790 | 798 | 787 | 794 | +0.89% | 8,200 | 100億2566万 | -2.1% |
| 10/29 | 807 | 809 | 785 | 787 | -2.36% | 32,800 | 99億3727万 | -3.2% |
| 10/28 | 818 | 818 | 805 | 806 | -1.35% | 15,100 | 101億7718万 | -1.1% |
| 10/27 | 807 | 820 | 806 | 817 | +1.74% | 31,500 | 103億1608万 | +0.12% |
| 10/24 | 814 | 814 | 803 | 803 | -1.35% | 8,100 | 101億3930万 | -1.71% |
| 10/23 | 808 | 817 | 807 | 814 | +0.62% | 9,500 | 102億7820万 | -0.61% |
| 10/22 | 800 | 817 | 800 | 809 | +1% | 15,200 | 102億1506万 | -1.22% |
| 10/21 | 806 | 810 | 801 | 801 | -0.62% | 13,800 | 101億1405万 | -2.32% |
| 10/20 | 797 | 807 | 790 | 806 | +2.28% | 29,300 | 101億7718万 | -1.95% |
| 10/17 | 797 | 797 | 783 | 788 | -1.25% | 10,400 | 99億4990万 | -4.37% |
| 10/16 | 790 | 801 | 787 | 798 | +0.76% | 16,800 | 100億7617万 | -3.39% |
| 10/15 | 776 | 797 | 776 | 792 | +1.54% | 25,300 | 100億41万 | -4.35% |
| 10/14 | 783 | 790 | 775 | 780 | -1.27% | 39,300 | 98億4888万 | -6.02% |
| 10/10 | 807 | 807 | 780 | 790 | -1.99% | 30,100 | 99億7515万 | -5.16% |
| 10/09 | 807 | 812 | 806 | 806 | 0% | 8,300 | 101億7718万 | -3.36% |
| 10/08 | 812 | 816 | 806 | 806 | -0.98% | 12,600 | 101億7718万 | -3.47% |
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。
