| 2026 |
| 03/06 | 3,880 | 3,948 | 3,860 | 3,927 | -0.58% | 299,400 | 5542億482万 | -3.94% |
| 03/05 | （IR情報）17:00 代表取締役の異動に関するお知らせ |
| 03/05 | （IR情報）17:00 役員人事に関するお知らせ |
| 03/05 | 4,060 | 4,073 | 3,950 | 3,950 | -0.25% | 267,200 | 5574億5074万 | -3.47% |
| 03/04 | 4,006 | 4,037 | 3,888 | 3,960 | -2.49% | 351,200 | 5588億6201万 | -3.32% |
| 03/03 | 4,053 | 4,108 | 4,032 | 4,061 | -2.4% | 511,300 | 5731億1581万 | -0.98% |
| 03/02 | 4,120 | 4,195 | 4,093 | 4,161 | +2.16% | 580,000 | 5872億2849万 | +1.41% |
| 02/27 | 4,031 | 4,087 | 4,010 | 4,073 | +1.57% | 355,200 | 5748億933万 | -0.68% |
| 02/26 | 4,011 | 4,048 | 4,000 | 4,010 | -0.02% | 278,300 | 5659億1835万 | -2.2% |
| 02/25 | 4,076 | 4,081 | 3,981 | 4,011 | -1.21% | 327,900 | 5660億5947万 | -2.22% |
| 02/24 | 4,030 | 4,115 | 3,998 | 4,060 | +0.57% | 285,300 | 5729億7469万 | -1.12% |
| 02/20 | 4,020 | 4,064 | 4,003 | 4,037 | -0.1% | 327,100 | 5697億2877万 | -1.7% |
| 02/19 | 4,044 | 4,050 | 3,989 | 4,041 | -0.54% | 349,400 | 5702億9328万 | -1.65% |
| 02/18 | 4,050 | 4,117 | 4,041 | 4,063 | +1.25% | 459,000 | 5733億9807万 | -1.22% |
| 02/17 | 4,000 | 4,039 | 3,966 | 4,013 | +0.27% | 439,800 | 5663億4173万 | -2.41% |
| 02/16 | 4,043 | 4,062 | 3,967 | 4,002 | -0.47% | 577,400 | 5647億8933万 | -2.72% |
| 02/13 | 4,172 | 4,226 | 4,021 | 4,021 | -4.87% | 909,000 | 5674億7074万 | -2.26% |
| 02/12 | （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) |
| 02/12 | 4,311 | 4,456 | 4,132 | 4,227 | -1.93% | 909,500 | 5965億4286万 | +2.72% |
| 02/10 | 4,322 | 4,343 | 4,289 | 4,310 | +0.12% | 355,300 | 6082億5638万 | +4.92% |
| 02/09 | 4,297 | 4,318 | 4,263 | 4,305 | +1.49% | 394,200 | 6075億5074万 | +5.13% |
| 02/06 | 4,179 | 4,253 | 4,178 | 4,242 | +0.4% | 258,600 | 5986億5976万 | +3.95% |
| 02/05 | 4,198 | 4,258 | 4,173 | 4,225 | +0.91% | 339,100 | 5962億6060万 | +3.78% |
| 02/04 | 4,151 | 4,194 | 4,115 | 4,187 | +0.87% | 360,700 | 5908億9779万 | +3.13% |
| 02/03 | 4,102 | 4,180 | 4,089 | 4,151 | +1.19% | 362,800 | 5858億1722万 | +2.44% |
| 02/02 | 4,149 | 4,167 | 4,082 | 4,102 | +1.06% | 374,800 | 5789億201万 | +1.41% |
| 01/30 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（6.32%） |
| 01/30 | 4,031 | 4,083 | 4,009 | 4,059 | +1.4% | 391,700 | 5728億3356万 | +0.47% |
| 01/29 | 3,986 | 4,003 | 3,946 | 4,003 | -0.3% | 555,500 | 5649億3046万 | -0.87% |
| 01/28 | 4,067 | 4,082 | 4,003 | 4,015 | -1.28% | 382,500 | 5666億2398万 | -0.54% |
| 01/27 | 4,035 | 4,089 | 4,027 | 4,067 | -0.29% | 269,000 | 5739億6257万 | +0.74% |
| 01/26 | 4,076 | 4,097 | 4,050 | 4,079 | -0.92% | 257,400 | 5756億5609万 | +1.17% |
| 01/23 | 4,120 | 4,149 | 4,096 | 4,117 | +0.41% | 327,500 | 5810億1891万 | +2.23% |
| 01/22 | 4,061 | 4,101 | 4,046 | 4,100 | +1.31% | 346,300 | 5786億1976万 | +1.89% |
| 01/21 | 4,025 | 4,047 | 4,000 | 4,047 | -0.47% | 273,100 | 5711億4004万 | +0.62% |
| 01/20 | 4,051 | 4,096 | 4,045 | 4,066 | -0.81% | 209,200 | 5738億2145万 | +1.22% |
| 01/19 | 4,090 | 4,124 | 4,081 | 4,099 | -0.22% | 235,500 | 5784億7863万 | +2.19% |
| 01/16 | 4,082 | 4,108 | 4,055 | 4,108 | +0.56% | 217,100 | 5797億4877万 | +2.62% |
| 01/15 | 4,051 | 4,125 | 4,051 | 4,085 | -0.87% | 346,000 | 5765億285万 | +2.28% |
| 01/14 | 4,069 | 4,146 | 4,068 | 4,121 | +1.53% | 307,200 | 5815億8342万 | +3.39% |
| 01/13 | 4,100 | 4,100 | 4,032 | 4,059 | -0.02% | 224,500 | 5728億3356万 | +2.04% |
| 01/09 | 4,047 | 4,074 | 4,004 | 4,060 | +1.37% | 291,700 | 5729億7469万 | +2.24% |
| 01/08 | 3,993 | 4,028 | 3,990 | 4,005 | -0.96% | 312,700 | 5652億1271万 | +0.98% |
| 01/07 | 3,995 | 4,072 | 3,980 | 4,044 | +0.27% | 308,900 | 5707億1666万 | +2.02% |
| 01/06 | 4,003 | 4,038 | 3,999 | 4,033 | +0.95% | 276,300 | 5691億6426万 | +1.82% |
| 01/05 | 3,983 | 4,025 | 3,960 | 3,995 | +0.88% | 203,900 | 5638億145万 | +0.93% |
| 2025 |
| 12/30 | 3,986 | 3,988 | 3,960 | 3,960 | -0.45% | 130,900 | 5697億9874万 | +0.1% |
| 12/29 | 3,971 | 3,989 | 3,953 | 3,978 | +0.2% | 157,100 | 5723億8873万 | +0.66% |
| 12/26 | 3,995 | 3,995 | 3,955 | 3,970 | -0.13% | 101,300 | 5712億3762万 | +0.51% |
| 12/25 | 3,966 | 3,975 | 3,954 | 3,975 | +0.23% | 77,200 | 5719億5706万 | +0.76% |
| 12/24 | 3,990 | 3,997 | 3,954 | 3,966 | -0.85% | 143,500 | 5706億6207万 | +0.74% |
| 12/23 | 3,981 | 4,001 | 3,976 | 4,000 | +0.18% | 119,100 | 5755億5428万 | +1.86% |
| 12/22 | 4,021 | 4,030 | 3,981 | 3,993 | +0.13% | 201,700 | 5745億4706万 | +1.94% |
| 12/19 | 3,993 | 4,005 | 3,974 | 3,988 | -0.28% | 330,900 | 5738億2762万 | +2.02% |
| 12/18 | 3,978 | 4,017 | 3,961 | 3,999 | +1.19% | 217,400 | 5754億1039万 | +2.51% |
| 12/17 | 3,972 | 3,974 | 3,936 | 3,952 | -0.2% | 217,700 | 5686億4763万 | +1.52% |
| 12/16 | 4,028 | 4,051 | 3,945 | 3,960 | -1.91% | 263,700 | 5697億9874万 | +1.85% |
| 12/15 | 4,043 | 4,075 | 4,024 | 4,037 | -0.15% | 302,000 | 5808億7816万 | +3.94% |
| 12/12 | 3,992 | 4,043 | 3,957 | 4,043 | +3.09% | 407,400 | 5817億4149万 | +4.36% |
| 12/11 | 3,950 | 3,954 | 3,913 | 3,922 | -0.03% | 276,500 | 5643億3097万 | +1.58% |
| 12/10 | 3,914 | 3,946 | 3,898 | 3,923 | +0.67% | 324,600 | 5644億7486万 | +2.16% |
| 12/09 | 3,902 | 3,918 | 3,865 | 3,897 | 0% | 164,600 | 5607億3376万 | +2.04% |
| 12/08 | 3,887 | 3,917 | 3,860 | 3,897 | +0.85% | 241,400 | 5607億3376万 | +2.47% |
| 12/05 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年11月28日) |
| 12/05 | 3,897 | 3,930 | 3,834 | 3,864 | -1.4% | 236,100 | 5559億8543万 | +2.06% |
| 12/04 | 3,900 | 3,939 | 3,890 | 3,919 | +0.49% | 332,900 | 5638億9930万 | +4.01% |
| 12/03 | 3,916 | 3,926 | 3,886 | 3,900 | -0.99% | 253,800 | 5611億6542万 | +4.06% |
| 12/02 | 3,931 | 3,953 | 3,914 | 3,939 | +0.1% | 325,300 | 5667億7708万 | +5.57% |
| 12/01 | 3,966 | 3,966 | 3,923 | 3,935 | -1.08% | 344,000 | 5662億152万 | +6.04% |
| 11/28 | 4,028 | 4,028 | 3,958 | 3,978 | +0.15% | 235,900 | 5723億8873万 | +7.72% |
| 11/27 | 3,949 | 3,972 | 3,944 | 3,972 | +0.81% | 189,500 | 5715億2540万 | +8.2% |
| 11/26 | 3,866 | 3,945 | 3,865 | 3,940 | +2.31% | 407,700 | 5669億2096万 | +7.95% |
| 11/25 | 3,905 | 3,923 | 3,845 | 3,851 | -1.84% | 331,000 | 5541億1488万 | +6.09% |
| 11/21 | 3,860 | 3,928 | 3,856 | 3,923 | +1.74% | 362,700 | 5644億7486万 | +8.58% |
| 11/20 | 3,798 | 3,894 | 3,793 | 3,856 | +2.47% | 430,000 | 5548億3432万 | +7.35% |
| 11/19 | 3,758 | 3,789 | 3,737 | 3,763 | +1.05% | 382,500 | 5414億5269万 | +5.26% |
| 11/18 | 3,747 | 3,762 | 3,710 | 3,724 | -0.53% | 290,500 | 5358億4103万 | +4.64% |
| 11/17 | 3,791 | 3,796 | 3,734 | 3,744 | -1.37% | 347,300 | 5387億1880万 | +5.55% |
| 11/14 | 3,783 | 3,806 | 3,766 | 3,796 | -0.03% | 242,300 | 5462億101万 | +7.32% |
| 11/13 | 3,791 | 3,809 | 3,782 | 3,797 | +0.34% | 191,200 | 5463億4490万 | +7.75% |
| 11/12 | 3,823 | 3,844 | 3,758 | 3,784 | -1.38% | 437,700 | 5444億7435万 | +7.74% |
| 11/11 | 3,876 | 3,891 | 3,837 | 3,837 | -0.54% | 477,700 | 5521億44万 | +9.66% |
| 11/10 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年11月28日) |
| 11/10 | 3,825 | 3,866 | 3,794 | 3,858 | +1.87% | 566,300 | 5551億2210万 | +10.77% |
| 11/07 | （IR情報）15:00 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 11/07 | 3,726 | 3,847 | 3,721 | 3,787 | +1.5% | 797,700 | 5449億601万 | +9.2% |
| 11/06 | （IR情報）10:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 3,438 | 3,808 | 3,421 | 3,731 | +10.12% | 2,262,100 | 5368億4825万 | +7.99% |
| 11/05 | 3,402 | 3,419 | 3,365 | 3,388 | -0.41% | 424,000 | 4874億9447万 | -1.68% |
| 11/04 | 3,458 | 3,466 | 3,380 | 3,402 | -2.77% | 450,500 | 4895億891万 | -1.45% |
| 10/31 | （IR情報）11:00 ペルーの住設機器販売会社 MT Industrial S.A.C の買収に関するお知らせ |
| 10/31 | 3,475 | 3,500 | 3,468 | 3,499 | +1.04% | 438,800 | 5034億6610万 | +1.13% |
| 10/30 | 3,436 | 3,468 | 3,408 | 3,463 | +1.49% | 444,200 | 4982億8612万 | 0% |
| 10/29 | 3,418 | 3,440 | 3,402 | 3,412 | -0.18% | 391,700 | 4909億4780万 | -1.61% |
| 10/28 | 3,489 | 3,495 | 3,415 | 3,418 | -2.03% | 556,500 | 4918億1113万 | -1.67% |
| 10/27 | 3,491 | 3,507 | 3,461 | 3,489 | +1.45% | 291,800 | 5020億2722万 | +0.09% |
| 10/24 | 3,445 | 3,466 | 3,438 | 3,439 | -0.72% | 298,300 | 4948億3279万 | -1.57% |
| 10/23 | 3,450 | 3,470 | 3,435 | 3,464 | +0.41% | 284,900 | 4984億3000万 | -1.14% |
| 10/22 | 3,466 | 3,482 | 3,439 | 3,450 | +0.55% | 337,100 | 4964億1556万 | -1.82% |
| 10/21 | 3,406 | 3,458 | 3,400 | 3,431 | -0.58% | 461,700 | 4936億8168万 | -2.61% |
| 10/20 | 3,466 | 3,466 | 3,431 | 3,451 | +1.17% | 277,900 | 4965億5945万 | -2.38% |
| 10/17 | （IR情報）15:00 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 10/17 | 3,397 | 3,427 | 3,394 | 3,411 | +0.41% | 296,600 | 4908億391万 | -3.81% |
| 10/16 | 3,425 | 3,441 | 3,385 | 3,397 | -0.96% | 253,600 | 4887億8947万 | -4.55% |
| 10/15 | 3,410 | 3,446 | 3,410 | 3,430 | +1.84% | 361,800 | 4935億3779万 | -3.98% |
| 10/14 | 3,383 | 3,436 | 3,365 | 3,368 | -2.04% | 338,300 | 4846億1670万 | -6.03% |
| 10/10 | 3,444 | 3,451 | 3,413 | 3,438 | -1.09% | 275,800 | 4946億8890万 | -4.45% |
| 10/09 | 3,472 | 3,488 | 3,463 | 3,476 | -0.14% | 294,900 | 5001億5667万 | -3.66% |
| 10/08 | 3,488 | 3,509 | 3,472 | 3,481 | -0.2% | 283,500 | 5008億7611万 | -3.73% |
| 10/07 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年11月28日) |
| 10/07 | 3,466 | 3,489 | 3,461 | 3,488 | +0.55% | 260,700 | 5018億8333万 | -3.75% |
| 10/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
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。
