| 2026 |
| 03/06 | 1,723 | 1,735 | 1,694 | 1,714 | -0.52% | 13,000 | 136億7052万 | -3.6% |
| 03/05 | 1,735 | 1,755 | 1,721 | 1,723 | +2.62% | 12,100 | 137億4230万 | -3.42% |
| 03/04 | 1,715 | 1,715 | 1,656 | 1,679 | -2.38% | 23,200 | 133億9136万 | -6.15% |
| 03/03 | 1,737 | 1,744 | 1,720 | 1,720 | -0.98% | 18,300 | 137億1837万 | -4.23% |
| 03/02 | 1,768 | 1,768 | 1,725 | 1,737 | -1.64% | 22,700 | 138億5396万 | -3.55% |
| 02/27 | 1,760 | 1,766 | 1,743 | 1,766 | +1.09% | 15,500 | 140億8526万 | -2.32% |
| 02/26 | 1,700 | 1,749 | 1,700 | 1,747 | +2.95% | 16,300 | 139億3372万 | -3.21% |
| 02/25 | 1,732 | 1,738 | 1,697 | 1,697 | -2.02% | 24,200 | 135億3493万 | -5.88% |
| 02/24 | 1,762 | 1,765 | 1,726 | 1,732 | -1.37% | 16,300 | 138億1408万 | -3.99% |
| 02/20 | （IR情報）15:30 2026年3月期1月度の月次売上高等のお知らせ |
| 02/20 | 1,757 | 1,757 | 1,733 | 1,756 | -0.06% | 4,800 | 140億550万 | -2.5% |
| 02/19 | 1,744 | 1,760 | 1,725 | 1,757 | +0.75% | 9,400 | 140億1348万 | -2.23% |
| 02/18 | 1,746 | 1,765 | 1,742 | 1,744 | +0.11% | 8,400 | 139億979万 | -2.73% |
| 02/17 | 1,742 | 1,760 | 1,725 | 1,742 | 0% | 11,900 | 138億9384万 | -2.74% |
| 02/16 | 1,799 | 1,799 | 1,742 | 1,742 | -2.57% | 19,200 | 138億9384万 | -2.63% |
| 02/13 | 1,845 | 1,845 | 1,743 | 1,788 | -4.54% | 34,500 | 142億6073万 | +0.11% |
| 02/12 | （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) |
| 02/12 | 1,850 | 1,873 | 1,849 | 1,873 | +1.52% | 16,100 | 149億3867万 | +5.17% |
| 02/10 | 1,824 | 1,845 | 1,818 | 1,845 | +0.93% | 11,200 | 147億1535万 | +4.18% |
| 02/09 | （IR情報）15:30 (開示事項の経過)子会社の異動を伴う株式の取得完了に関するお知らせ |
| 02/09 | 1,860 | 1,860 | 1,826 | 1,828 | -0.65% | 14,400 | 145億7976万 | +3.63% |
| 02/06 | 1,859 | 1,859 | 1,830 | 1,840 | -1.02% | 8,700 | 146億7547万 | +4.72% |
| 02/05 | 1,880 | 1,880 | 1,851 | 1,859 | -0.8% | 8,400 | 148億2701万 | +6.29% |
| 02/04 | 1,831 | 1,879 | 1,828 | 1,874 | +2.85% | 11,700 | 149億4664万 | +7.76% |
| 02/03 | 1,824 | 1,838 | 1,801 | 1,822 | +1.17% | 9,100 | 145億3190万 | +5.5% |
| 02/02 | 1,830 | 1,831 | 1,800 | 1,801 | -1.58% | 15,600 | 143億6441万 | +4.83% |
| 01/30 | 1,830 | 1,849 | 1,827 | 1,830 | -0.87% | 7,800 | 145億9571万 | +7.08% |
| 01/29 | 1,863 | 1,863 | 1,820 | 1,846 | -0.91% | 13,800 | 147億2332万 | +8.59% |
| 01/28 | 1,850 | 1,884 | 1,832 | 1,863 | +1.36% | 19,600 | 148億5891万 | +10.17% |
| 01/27 | 1,859 | 1,860 | 1,805 | 1,838 | -0.54% | 21,800 | 146億5952万 | +9.4% |
| 01/26 | 1,844 | 1,880 | 1,835 | 1,848 | +0.22% | 26,300 | 147億3927万 | +10.72% |
| 01/23 | （IR情報）15:30 2026年3月期12月度の月次売上高等のお知らせ |
| 01/23 | 1,888 | 1,888 | 1,830 | 1,844 | -3.46% | 48,100 | 147億737万 | +11.22% |
| 01/22 | 1,859 | 1,947 | 1,757 | 1,910 | +12.42% | 208,700 | 152億3377万 | +15.97% |
| 01/21 | （IR情報）15:30 井嶋金銀工業株式会社の株式取得(子会社化)に関するお知らせ |
| 01/21 | （IR情報）15:30 資金の借入に関するお知らせ |
| 01/21 | 1,690 | 1,704 | 1,685 | 1,699 | +0.47% | 6,900 | 135億5088万 | +4.04% |
| 01/20 | 1,716 | 1,716 | 1,687 | 1,691 | -1.46% | 7,300 | 134億8707万 | +3.87% |
| 01/19 | 1,677 | 1,719 | 1,663 | 1,716 | +3.19% | 20,700 | 136億8647万 | +5.8% |
| 01/16 | 1,667 | 1,674 | 1,662 | 1,663 | -0.24% | 4,300 | 132億6375万 | +2.91% |
| 01/15 | 1,659 | 1,680 | 1,656 | 1,667 | +0.36% | 11,000 | 132億9565万 | +3.48% |
| 01/14 | 1,695 | 1,695 | 1,661 | 1,661 | -1.89% | 15,900 | 132億4780万 | +3.42% |
| 01/13 | 1,700 | 1,701 | 1,685 | 1,693 | +1.26% | 14,800 | 135億302万 | +5.81% |
| 01/09 | 1,669 | 1,674 | 1,668 | 1,672 | +0.24% | 4,500 | 133億3553万 | +4.89% |
| 01/08 | 1,663 | 1,688 | 1,663 | 1,668 | +0.36% | 6,400 | 133億363万 | +4.97% |
| 01/07 | 1,640 | 1,663 | 1,639 | 1,662 | +1.47% | 9,600 | 132億5577万 | +4.86% |
| 01/06 | 1,666 | 1,666 | 1,637 | 1,638 | -1.74% | 15,800 | 130億6436万 | +3.67% |
| 01/05 | 1,676 | 1,700 | 1,655 | 1,667 | +1.03% | 24,600 | 132億9565万 | +5.84% |
| 2025 |
| 12/30 | 1,640 | 1,650 | 1,640 | 1,650 | +0.86% | 6,400 | 131億6007万 | +5.16% |
| 12/29 | 1,625 | 1,641 | 1,615 | 1,636 | +2% | 16,600 | 130億4840万 | +4.74% |
| 12/26 | 1,597 | 1,607 | 1,595 | 1,604 | +0.69% | 10,500 | 127億9318万 | +3.08% |
| 12/25 | 1,579 | 1,598 | 1,573 | 1,593 | +0.89% | 6,300 | 127億544万 | +2.77% |
| 12/24 | 1,610 | 1,610 | 1,579 | 1,579 | -1.25% | 9,100 | 125億9378万 | +2.2% |
| 12/23 | 1,601 | 1,615 | 1,599 | 1,599 | -0.12% | 9,800 | 127億5330万 | +3.83% |
| 12/22 | （IR情報）15:30 2026年3月期11月度の月次売上高等のお知らせ |
| 12/22 | 1,610 | 1,614 | 1,600 | 1,601 | -0.56% | 12,100 | 127億6925万 | +4.3% |
| 12/19 | 1,584 | 1,610 | 1,584 | 1,610 | +1.71% | 13,400 | 128億4103万 | +4.82% |
| 12/18 | 1,570 | 1,590 | 1,570 | 1,583 | +0.76% | 7,900 | 126億2569万 | +3.13% |
| 12/17 | 1,570 | 1,575 | 1,560 | 1,571 | +0.38% | 3,900 | 125億2998万 | +2.41% |
| 12/16 | 1,580 | 1,580 | 1,564 | 1,565 | -0.89% | 8,400 | 124億8212万 | +2.15% |
| 12/15 | 1,559 | 1,580 | 1,556 | 1,579 | +1.48% | 10,500 | 125億9378万 | +3.14% |
| 12/12 | 1,561 | 1,569 | 1,555 | 1,556 | -0.7% | 9,100 | 124億1034万 | +1.83% |
| 12/11 | 1,570 | 1,570 | 1,560 | 1,567 | +0.58% | 3,200 | 124億9807万 | +2.62% |
| 12/10 | 1,560 | 1,567 | 1,550 | 1,558 | +0.19% | 8,000 | 124億2629万 | +2.1% |
| 12/09 | 1,560 | 1,568 | 1,552 | 1,555 | +0.26% | 5,700 | 124億236万 | +2.03% |
| 12/08 | 1,535 | 1,555 | 1,528 | 1,551 | +1.7% | 12,100 | 123億7046万 | +1.84% |
| 12/05 | 1,540 | 1,540 | 1,525 | 1,525 | +0.07% | 7,300 | 121億6309万 | +0.13% |
| 12/04 | 1,546 | 1,546 | 1,520 | 1,524 | -1.42% | 12,900 | 121億5511万 | +0.07% |
| 12/03 | 1,559 | 1,570 | 1,546 | 1,546 | 0% | 9,800 | 123億3058万 | +1.44% |
| 12/02 | 1,554 | 1,568 | 1,543 | 1,546 | -0.45% | 9,700 | 123億3058万 | +1.51% |
| 12/01 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明会資料 |
| 12/01 | 1,570 | 1,570 | 1,547 | 1,553 | +0.65% | 13,600 | 123億8641万 | +1.97% |
| 11/28 | 1,535 | 1,549 | 1,535 | 1,543 | +1.58% | 9,400 | 123億665万 | +1.38% |
| 11/27 | 1,508 | 1,532 | 1,508 | 1,519 | +0.86% | 11,500 | 121億1524万 | -0.2% |
| 11/26 | 1,499 | 1,509 | 1,498 | 1,506 | +1.55% | 8,800 | 120億1155万 | -0.92% |
| 11/25 | 1,506 | 1,506 | 1,483 | 1,483 | +0.47% | 12,200 | 118億2811万 | -2.37% |
| 11/21 | （IR情報）15:30 2026年3月期10月度の月次売上高等のお知らせ |
| 11/21 | 1,461 | 1,476 | 1,461 | 1,476 | +0.82% | 9,500 | 117億7228万 | -2.7% |
| 11/20 | 1,480 | 1,483 | 1,464 | 1,464 | +0.62% | 7,600 | 116億7657万 | -3.49% |
| 11/19 | 1,470 | 1,470 | 1,451 | 1,455 | -0.48% | 11,800 | 116億478万 | -4.09% |
| 11/18 | 1,486 | 1,487 | 1,456 | 1,462 | -1.81% | 18,100 | 116億6061万 | -3.56% |
| 11/17 | 1,501 | 1,514 | 1,476 | 1,489 | -7.34% | 53,000 | 118億7596万 | -1.72% |
| 11/14 | （IR情報）15:30 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 | 1,589 | 1,626 | 1,570 | 1,607 | +1.13% | 24,900 | 128億1711万 | +6.14% |
| 11/13 | 1,586 | 1,589 | 1,559 | 1,589 | +2.58% | 29,900 | 126億7354万 | +5.44% |
| 11/12 | 1,522 | 1,549 | 1,522 | 1,549 | +1.44% | 10,300 | 123億5451万 | +3.27% |
| 11/11 | 1,532 | 1,537 | 1,514 | 1,527 | -0.78% | 10,800 | 121億7904万 | +2.07% |
| 11/10 | 1,535 | 1,539 | 1,520 | 1,539 | +1.79% | 8,500 | 122億7475万 | +2.87% |
| 11/07 | 1,541 | 1,541 | 1,511 | 1,512 | -0.53% | 9,700 | 120億5940万 | +1.27% |
| 11/06 | 1,560 | 1,560 | 1,520 | 1,520 | -1.36% | 12,000 | 121億2321万 | +1.95% |
| 11/05 | 1,532 | 1,550 | 1,490 | 1,541 | +0.65% | 19,800 | 122億9070万 | +3.22% |
| 11/04 | 1,545 | 1,550 | 1,531 | 1,531 | +0.26% | 8,900 | 122億1094万 | +2.34% |
| 10/31 | 1,551 | 1,568 | 1,525 | 1,527 | -1.48% | 17,200 | 121億7904万 | +1.53% |
| 10/30 | 1,519 | 1,560 | 1,514 | 1,550 | +1.91% | 22,100 | 123億6249万 | +2.58% |
| 10/29 | 1,537 | 1,540 | 1,521 | 1,521 | -1.04% | 11,600 | 121億3119万 | +0.26% |
| 10/28 | 1,545 | 1,574 | 1,536 | 1,537 | -0.19% | 18,200 | 122億5880万 | +0.92% |
| 10/27 | 1,544 | 1,547 | 1,535 | 1,540 | +0.59% | 13,900 | 122億8273万 | +0.98% |
| 10/24 | 1,534 | 1,543 | 1,531 | 1,531 | 0% | 9,800 | 122億1094万 | +0.26% |
| 10/23 | 1,550 | 1,552 | 1,522 | 1,531 | -0.58% | 19,300 | 122億1094万 | +0.13% |
| 10/22 | 1,499 | 1,557 | 1,499 | 1,540 | +3.98% | 51,900 | 122億8273万 | +0.52% |
| 10/21 | 1,480 | 1,489 | 1,472 | 1,481 | +0.41% | 38,700 | 118億1215万 | -3.39% |
| 10/20 | （IR情報）15:30 2026年3月期9月度の月次売上高等のお知らせ |
| 10/20 | 1,450 | 1,475 | 1,426 | 1,475 | +2.5% | 34,900 | 117億6430万 | -4.1% |
| 10/20 | （空売り報告）UBS AG 32,600株（0.4%）-0.12%義務消失 |
| 10/17 | 1,453 | 1,453 | 1,424 | 1,439 | -1.17% | 31,500 | 114億7717万 | -6.74% |
| 10/17 | （空売り報告）UBS AG 41,800株（0.52%）再IN |
| 10/16 | 1,474 | 1,475 | 1,443 | 1,456 | -1.29% | 33,000 | 116億1276万 | -5.88% |
| 10/15 | 1,450 | 1,475 | 1,450 | 1,475 | +2.93% | 29,500 | 117億6430万 | -4.84% |
| 10/14 | 1,430 | 1,441 | 1,417 | 1,433 | -0.62% | 43,300 | 114億2932万 | -7.61% |
| 10/10 | 1,449 | 1,470 | 1,439 | 1,442 | -0.55% | 40,800 | 115億110万 | -7.15% |
| 10/09 | 1,441 | 1,463 | 1,435 | 1,450 | +0.69% | 33,700 | 115億6491万 | -6.87% |
| 10/08 | 1,415 | 1,449 | 1,408 | 1,440 | +1.27% | 44,000 | 114億8515万 | -7.81% |
| 10/07 | 1,453 | 1,453 | 1,418 | 1,422 | -2% | 67,700 | 113億4158万 | -9.25% |
| 10/07 | （空売り報告）UBS AG 37,900株（0.47%）-0.05%義務消失 |
| 10/06 | （空売り報告）UBS AG 41,500株（0.52%）再IN |
| 10/03 | （空売り報告）UBS AG 35,900株（0.45%）-0.07%義務消失 |
| 10/02 | （空売り報告）UBS AG 41,900株（0.52%）新規 |
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。
