| 2026 |
| 06/03 | 1,408 | 1,410 | 1,401 | 1,401 | -0.78% | 17,900 | 111億7409万 | -10.36% |
| 06/02 | 1,432 | 1,435 | 1,392 | 1,412 | -0.7% | 22,700 | 112億6182万 | -10.24% |
| 06/01 | 1,505 | 1,505 | 1,410 | 1,422 | -5.58% | 37,900 | 113億4158万 | -10.28% |
| 05/29 | （IR情報）15:30 取締役候補者の選任及び定款の一部変更に関するお知らせ |
| 05/29 | （IR情報）15:30 会計監査人の異動に関するお知らせ |
| 05/29 | 1,503 | 1,529 | 1,502 | 1,506 | +0.2% | 10,700 | 120億1155万 | -5.64% |
| 05/28 | 1,505 | 1,515 | 1,500 | 1,503 | +0.74% | 5,500 | 119億8762万 | -6.36% |
| 05/27 | 1,487 | 1,519 | 1,476 | 1,492 | -0.2% | 15,100 | 118億9989万 | -7.44% |
| 05/26 | 1,536 | 1,537 | 1,491 | 1,495 | -2.61% | 32,600 | 119億2382万 | -7.66% |
| 05/25 | 1,580 | 1,597 | 1,533 | 1,535 | -2.17% | 16,200 | 122億4285万 | -5.54% |
| 05/22 | （IR情報）15:30 2027年3月期4月度の月次売上高等のお知らせ |
| 05/22 | （IR情報）15:30 出資先からの配当金受領に関するお知らせ |
| 05/22 | 1,558 | 1,569 | 1,523 | 1,569 | +0.71% | 17,100 | 125億1403万 | -3.74% |
| 05/21 | 1,575 | 1,575 | 1,551 | 1,558 | -0.32% | 5,200 | 124億2629万 | -4.53% |
| 05/20 | 1,551 | 1,563 | 1,531 | 1,563 | +0.9% | 12,200 | 124億6617万 | -4.52% |
| 05/19 | 1,542 | 1,583 | 1,542 | 1,549 | -0.71% | 11,500 | 123億5451万 | -5.61% |
| 05/18 | 1,570 | 1,573 | 1,528 | 1,560 | -0.19% | 19,400 | 124億4224万 | -5.22% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,591 | 1,593 | 1,563 | 1,563 | -0.57% | 14,100 | 124億6617万 | -5.27% |
| 05/14 | 1,606 | 1,615 | 1,560 | 1,572 | -2.24% | 12,400 | 125億3795万 | -4.84% |
| 05/13 | 1,605 | 1,642 | 1,600 | 1,608 | -1.35% | 5,500 | 128億2508万 | -2.78% |
| 05/12 | 1,602 | 1,676 | 1,590 | 1,630 | +1.05% | 21,600 | 130億55万 | -1.57% |
| 05/12 | （IR情報）9:00 特別利益(負ののれん発生益)の計上及び通期連結業績予想の修正に関するお知らせ |
| 05/11 | 1,596 | 1,628 | 1,596 | 1,613 | 0% | 6,500 | 128億6496万 | -2.6% |
| 05/08 | 1,580 | 1,624 | 1,580 | 1,613 | -1.04% | 20,600 | 128億6496万 | -2.6% |
| 05/07 | 1,645 | 1,650 | 1,620 | 1,630 | -1.09% | 12,000 | 130億55万 | -1.51% |
| 05/01 | 1,658 | 1,659 | 1,640 | 1,648 | -1.44% | 10,200 | 131億4411万 | -0.6% |
| 04/30 | 1,674 | 1,677 | 1,660 | 1,672 | -0.12% | 5,600 | 133億3553万 | +0.78% |
| 04/28 | 1,644 | 1,676 | 1,644 | 1,674 | +2.2% | 5,300 | 133億5148万 | +0.84% |
| 04/27 | 1,645 | 1,673 | 1,630 | 1,638 | -0.43% | 8,100 | 130億6436万 | -1.38% |
| 04/24 | 1,660 | 1,672 | 1,640 | 1,645 | -1.32% | 10,200 | 131億2019万 | -1.02% |
| 04/23 | 1,706 | 1,713 | 1,667 | 1,667 | -2.34% | 5,600 | 132億9565万 | +0.24% |
| 04/22 | 1,722 | 1,722 | 1,697 | 1,707 | +0.53% | 5,000 | 136億1469万 | +2.52% |
| 04/21 | 1,749 | 1,749 | 1,689 | 1,698 | -1.57% | 8,000 | 135億4290万 | +1.98% |
| 04/20 | （IR情報）15:30 2026年3月期3月度の月次売上高等のお知らせ(連結範囲の変更等に関する補足を含む) |
| 04/20 | 1,692 | 1,730 | 1,675 | 1,725 | +3.48% | 21,600 | 137億5825万 | +3.54% |
| 04/17 | 1,670 | 1,677 | 1,660 | 1,667 | -0.18% | 2,700 | 132億9565万 | +0.12% |
| 04/16 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 2,700 | 133億1958万 | +0.18% |
| 04/15 | 1,645 | 1,657 | 1,640 | 1,650 | 0% | 4,600 | 131億6007万 | -1.14% |
| 04/14 | 1,656 | 1,659 | 1,640 | 1,650 | +0.61% | 6,200 | 131億6007万 | -1.32% |
| 04/13 | 1,673 | 1,673 | 1,633 | 1,640 | -1.97% | 11,200 | 130億8031万 | -2.03% |
| 04/10 | 1,681 | 1,682 | 1,669 | 1,673 | +0.3% | 4,200 | 133億4351万 | -0.24% |
| 04/09 | 1,676 | 1,676 | 1,668 | 1,668 | -0.42% | 3,500 | 133億363万 | -0.66% |
| 04/08 | 1,655 | 1,678 | 1,655 | 1,675 | +1.76% | 5,700 | 133億5946万 | -0.24% |
| 04/07 | 1,632 | 1,655 | 1,632 | 1,646 | +0.86% | 4,800 | 131億2816万 | -2.08% |
| 04/06 | 1,620 | 1,635 | 1,616 | 1,632 | +0.68% | 5,800 | 130億1650万 | -3.15% |
| 04/03 | 1,630 | 1,645 | 1,615 | 1,621 | -0.98% | 7,600 | 129億2877万 | -4.08% |
| 04/02 | 1,648 | 1,664 | 1,623 | 1,637 | -0.67% | 7,500 | 130億5638万 | -3.42% |
| 04/01 | 1,603 | 1,652 | 1,603 | 1,648 | +3.39% | 10,100 | 131億4411万 | -2.94% |
| 03/31 | 1,610 | 1,620 | 1,579 | 1,594 | -1.12% | 12,500 | 127億1342万 | -6.29% |
| 03/30 | 1,610 | 1,637 | 1,580 | 1,612 | -4.78% | 45,300 | 128億5698万 | -5.57% |
| 03/27 | 1,670 | 1,710 | 1,670 | 1,693 | +1.14% | 40,900 | 135億302万 | -1.17% |
| 03/26 | 1,720 | 1,720 | 1,674 | 1,674 | -1.65% | 24,200 | 133億5148万 | -2.39% |
| 03/25 | 1,704 | 1,710 | 1,699 | 1,702 | +0.71% | 20,500 | 135億7481万 | -0.93% |
| 03/24 | 1,699 | 1,699 | 1,685 | 1,690 | +1.81% | 21,000 | 134億7910万 | -1.74% |
| 03/23 | （IR情報）15:30 2026年3月期2月度の月次売上高等のお知らせ |
| 03/23 | 1,665 | 1,678 | 1,656 | 1,660 | -0.6% | 38,600 | 132億3982万 | -3.66% |
| 03/19 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 03/19 | （IR情報）15:30 連結子会社株式の追加取得による完全子会社化に関するお知らせ |
| 03/19 | 1,719 | 1,727 | 1,670 | 1,670 | -3.02% | 33,800 | 133億1958万 | -3.58% |
| 03/18 | 1,720 | 1,740 | 1,717 | 1,722 | +0.82% | 22,600 | 137億3432万 | -0.98% |
| 03/17 | 1,715 | 1,731 | 1,708 | 1,708 | -0.41% | 13,000 | 136億2266万 | -2.01% |
| 03/16 | 1,715 | 1,724 | 1,705 | 1,715 | +0.35% | 11,400 | 136億7849万 | -1.94% |
| 03/13 | 1,754 | 1,755 | 1,709 | 1,709 | 0% | 13,900 | 136億3064万 | -2.57% |
| 03/12 | 1,738 | 1,738 | 1,706 | 1,709 | -1.1% | 13,700 | 136億3064万 | -2.95% |
| 03/11 | 1,747 | 1,765 | 1,727 | 1,728 | 0% | 14,100 | 137億8218万 | -2.1% |
| 03/10 | 1,718 | 1,748 | 1,718 | 1,728 | +2.01% | 14,500 | 137億8218万 | -2.26% |
| 03/09 | 1,693 | 1,699 | 1,664 | 1,694 | -1.17% | 20,700 | 135億1100万 | -4.4% |
| 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 資金の借入に関するお知らせ |
| 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 | 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% |
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。
