| 2026 |
| 11/13 | 49,100 | 49,240 | 47,200 | 47,470 | +0.21% | 1,792,800 | - | -6.47% |
| 11/12 | 48,010 | 49,390 | 46,950 | 47,370 | -0.44% | 2,609,000 | - | -7.68% |
| 11/11 | 45,010 | 47,840 | 44,360 | 47,580 | +4.99% | 2,629,500 | - | -8.57% |
| 11/10 | 45,400 | 46,090 | 44,480 | 45,320 | +6.81% | 2,060,300 | - | -13.98% |
| 11/09 | 42,490 | 44,430 | 42,000 | 42,430 | +3.84% | 2,407,700 | - | -20.37% |
| 11/06 | 37,250 | 41,320 | 37,150 | 40,860 | -1.42% | 3,763,000 | - | -24.34% |
| 11/05 | 45,980 | 46,050 | 41,070 | 41,450 | -12.5% | 3,093,400 | - | -24.18% |
| 11/04 | 49,240 | 49,610 | 44,700 | 47,370 | -5.71% | 2,908,200 | - | -14.3% |
| 11/02 | 48,710 | 51,150 | 48,710 | 50,240 | +1.41% | 1,508,700 | - | -9.57% |
| 10/30 | 49,540 | 50,420 | 48,430 | 49,540 | -5.31% | 2,338,000 | - | -11.08% |
| 10/29 | 52,870 | 52,880 | 50,410 | 52,320 | -0.08% | 2,524,000 | - | -6.35% |
| 10/28 | 51,500 | 52,780 | 50,450 | 52,360 | +5.14% | 2,073,200 | - | -6.29% |
| 10/27 | 50,510 | 51,490 | 49,470 | 49,800 | +2.87% | 2,026,700 | - | -10.75% |
| 10/26 | 49,110 | 49,360 | 47,550 | 48,410 | -1.79% | 2,432,700 | - | -13.32% |
| 10/23 | 48,530 | 50,850 | 46,100 | 49,290 | -3.79% | 4,383,200 | - | -11.93% |
| 10/22 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 10/22 | （IR情報）16:00 業績予想のお知らせ |
| 10/22 | （IR情報）16:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/22 | 54,000 | 54,080 | 50,850 | 51,230 | -4.37% | 2,075,300 | - | -8.61% |
| 10/21 | 54,400 | 54,920 | 53,120 | 53,570 | +1.79% | 1,752,100 | - | -4.48% |
| 10/20 | 53,480 | 53,680 | 52,140 | 52,630 | -1.37% | 1,778,300 | - | -6.16% |
| 10/19 | 51,560 | 53,920 | 51,500 | 53,360 | -0.91% | 1,531,800 | - | -4.92% |
| 10/16 | 53,600 | 54,240 | 52,360 | 53,850 | +1.26% | 2,046,100 | - | -4.09% |
| 10/15 | 55,760 | 56,040 | 52,930 | 53,180 | -8.47% | 1,820,500 | - | -5.5% |
| 10/14 | 57,580 | 59,810 | 57,570 | 58,100 | -0.82% | 1,850,000 | - | +3.15% |
| 10/13 | 58,730 | 59,850 | 57,990 | 58,580 | -4.69% | 1,629,400 | - | +4.3% |
| 10/09 | 59,610 | 61,460 | 59,310 | 61,460 | +0.52% | 1,503,400 | - | +9.7% |
| 10/08 | 61,000 | 62,480 | 61,000 | 61,140 | -0.39% | 1,871,900 | - | +9.5% |
| 10/07 | 64,200 | 64,240 | 60,320 | 61,380 | -6.29% | 3,290,900 | - | +10.17% |
| 10/06 | （IR情報）16:00 2027年3月期第2四半期個別売上高および出荷額の速報値に関するお知らせ |
| 10/06 | 63,080 | 65,500 | 62,730 | 65,500 | +2.78% | 1,796,000 | - | +17.74% |
| 10/05 | 62,290 | 64,080 | 61,840 | 63,730 | +5.71% | 2,180,200 | - | +15.03% |
| 10/02 | 60,000 | 61,100 | 59,630 | 60,290 | -0.25% | 1,582,400 | - | +9.07% |
| 10/01 | 59,220 | 60,550 | 58,620 | 60,440 | +5.2% | 1,867,100 | - | +9.31% |
| 09/30 | 58,340 | 58,630 | 56,780 | 57,450 | +1.36% | 2,047,000 | - | +3.82% |
| 09/29 | 56,000 | 56,750 | 55,310 | 56,680 | +4.19% | 2,123,100 | - | +2.14% |
| 09/28 | 56,390 | 56,700 | 54,380 | 54,400 | +0.33% | 1,422,500 | - | -2.22% |
| 09/25 | 53,430 | 54,860 | 53,430 | 54,220 | +1.69% | 1,120,200 | - | -2.92% |
| 09/24 | 54,000 | 54,000 | 52,450 | 53,320 | +1.72% | 1,380,500 | - | -5.08% |
| 09/18 | 52,100 | 52,560 | 51,330 | 52,420 | +3.62% | 1,444,700 | - | -7.51% |
| 09/17 | 51,760 | 51,800 | 49,800 | 50,590 | -0.8% | 1,400,300 | - | -11.56% |
| 09/16 | 50,750 | 51,300 | 49,780 | 51,000 | -0.78% | 1,348,900 | - | -11.78% |
| 09/15 | 50,160 | 51,880 | 50,150 | 51,400 | -0.06% | 992,600 | - | -11.82% |
| 09/14 | 50,200 | 51,910 | 49,620 | 51,430 | -1.06% | 1,177,200 | - | -12.46% |
| 09/11 | 51,580 | 52,150 | 50,650 | 51,980 | -2.99% | 1,430,800 | - | -11.95% |
| 09/10 | 53,420 | 54,590 | 52,930 | 53,580 | -0.02% | 1,624,800 | - | -9.82% |
| 09/09 | （5%ルール）Octagon Lab（5.01%）関家英之（0.86%） |
| 09/09 | 54,650 | 56,010 | 53,160 | 53,590 | -0.56% | 1,491,800 | - | -10.42% |
| 09/08 | 56,720 | 57,270 | 53,890 | 53,890 | -5.7% | 1,419,500 | - | -10.36% |
| 09/07 | 56,530 | 57,710 | 56,310 | 57,150 | +4.94% | 1,135,600 | - | -5.35% |
| 09/04 | 54,000 | 55,100 | 53,740 | 54,460 | +0.78% | 1,291,800 | - | -9.89% |
| 09/03 | 54,620 | 55,040 | 53,660 | 54,040 | -2.05% | 1,560,000 | - | -10.43% |
| 09/02 | 54,590 | 55,920 | 54,310 | 55,170 | -2.51% | 1,475,900 | - | -8.39% |
| 09/01 | 56,560 | 57,160 | 55,900 | 56,590 | -2.63% | 1,173,700 | - | -6.01% |
| 08/31 | 56,350 | 58,430 | 55,900 | 58,120 | -2.07% | 1,654,400 | - | -3.86% |
| 08/28 | 60,070 | 61,270 | 59,230 | 59,350 | -0.72% | 976,900 | - | -2% |
| 08/27 | 61,500 | 61,880 | 58,880 | 59,780 | -1.37% | 1,293,800 | - | -1.95% |
| 08/26 | 59,780 | 60,920 | 58,150 | 60,610 | -0.15% | 1,587,400 | - | -1.15% |
| 08/25 | 60,120 | 61,000 | 58,750 | 60,700 | -1.17% | 1,950,100 | - | -1.41% |
| 08/24 | 62,360 | 62,980 | 60,280 | 61,420 | +0.1% | 1,056,200 | - | -0.5% |
| 08/21 | 59,320 | 61,360 | 59,140 | 61,360 | +1.72% | 1,012,100 | - | -1.19% |
| 08/20 | 59,170 | 60,360 | 58,900 | 60,320 | +0.94% | 1,220,200 | - | -3.62% |
| 08/19 | 59,350 | 61,580 | 58,620 | 59,760 | -4.15% | 1,468,100 | - | -5.2% |
| 08/18 | 65,820 | 65,820 | 61,770 | 62,350 | -5.4% | 1,108,800 | - | -1.78% |
| 08/17 | 65,310 | 66,010 | 64,330 | 65,910 | +0.67% | 833,300 | - | +3.16% |
| 08/14 | 68,120 | 68,120 | 64,730 | 65,470 | -0.55% | 1,247,000 | - | +2.11% |
| 08/13 | 65,400 | 67,230 | 64,960 | 65,830 | +4.56% | 1,621,200 | - | +2.5% |
| 08/12 | 62,200 | 63,230 | 61,240 | 62,960 | -0.03% | 1,496,600 | - | -2.34% |
| 08/10 | 60,020 | 63,230 | 60,020 | 62,980 | +7.77% | 1,676,600 | - | -3.21% |
| 08/07 | （IR情報）16:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 08/07 | （IR情報）16:00 当社執行役に対するストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 08/07 | 61,490 | 61,700 | 57,520 | 58,440 | -5.11% | 1,752,700 | - | -10.93% |
| 08/06 | 61,800 | 63,000 | 60,700 | 61,590 | -3.37% | 1,569,200 | - | -7.18% |
| 08/05 | 63,890 | 64,480 | 62,440 | 63,740 | +4.68% | 1,514,500 | - | -5.24% |
| 08/04 | 60,580 | 61,560 | 58,770 | 60,890 | +0.61% | 1,719,000 | - | -10.42% |
| 08/03 | 58,000 | 61,600 | 57,840 | 60,520 | +3.49% | 2,512,700 | - | -11.93% |
| 07/31 | 59,870 | 60,990 | 57,430 | 58,480 | +12.74% | 4,260,400 | - | -15.78% |
| 07/30 | 50,590 | 53,590 | 49,400 | 51,870 | +1.07% | 2,480,800 | - | -26.46% |
| 07/29 | 54,030 | 56,010 | 50,200 | 51,320 | -6.52% | 2,650,500 | - | -28.37% |
| 07/28 | 57,000 | 57,300 | 54,870 | 54,900 | -12.37% | 2,110,800 | - | -24.7% |
| 07/27 | 61,640 | 63,100 | 60,110 | 62,650 | +2.89% | 1,849,700 | - | -15.63% |
| 07/24 | 62,800 | 63,020 | 59,420 | 60,890 | -12.27% | 4,862,000 | - | -18.97% |
| 07/23 | （IR情報）16:00 当社執行役に対するストックオプション(新株予約権)の募集事項に関するお知らせ |
| 07/23 | （IR情報）16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 07/23 | （IR情報）16:00 2027年3月期第1四半期業績予想値と実績値との差異ならびに第2四半期業績予想および配当予想に関するお知らせ |
| 07/23 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/23 | 70,250 | 72,080 | 69,260 | 69,410 | +1.2% | 1,869,000 | - | -8.8% |
| 07/22 | 68,840 | 72,050 | 67,520 | 68,590 | +2.62% | 2,309,800 | - | -10.55% |
| 07/21 | 64,790 | 67,130 | 63,000 | 66,840 | +3.18% | 1,686,400 | - | -13.42% |
| 07/17 | 65,680 | 66,590 | 62,260 | 64,780 | -8.23% | 1,766,400 | - | -16.88% |
| 07/16 | 71,060 | 71,280 | 68,280 | 70,590 | -4.02% | 1,463,600 | - | -10.12% |
| 07/15 | 72,150 | 74,240 | 71,480 | 73,550 | +2.65% | 1,136,100 | - | -6.33% |
| 07/14 | 70,030 | 71,710 | 68,730 | 71,650 | +1.1% | 1,109,100 | - | -8.58% |
| 07/13 | 71,710 | 74,930 | 70,330 | 70,870 | -2.33% | 1,183,300 | - | -9.57% |
| 07/10 | 72,890 | 73,770 | 71,620 | 72,560 | +1.47% | 1,346,000 | - | -7.26% |
| 07/09 | 70,140 | 72,340 | 69,230 | 71,510 | +4.81% | 1,420,100 | - | -8.6% |
| 07/08 | 68,900 | 71,710 | 68,030 | 68,230 | -5.1% | 1,732,600 | - | -12.82% |
| 07/07 | 75,600 | 76,900 | 71,600 | 71,900 | -7.82% | 1,745,600 | - | -8.16% |
| 07/06 | （IR情報）16:00 2027年3月期第1四半期個別売上高および出荷額の速報値に関するお知らせ |
| 07/06 | 78,000 | 78,830 | 75,230 | 78,000 | +1.84% | 1,409,400 | - | +0.03% |
| 07/03 | 74,000 | 76,910 | 72,750 | 76,590 | -0.35% | 1,572,400 | - | -1.06% |
| 07/02 | 78,800 | 80,390 | 76,770 | 76,860 | -9.06% | 1,368,500 | - | -0.11% |
| 07/01 | 85,340 | 88,580 | 83,720 | 84,520 | +4.01% | 1,755,600 | - | +10.44% |
| 06/30 | 81,820 | 83,870 | 79,760 | 81,260 | +2.15% | 1,308,100 | - | +7.13% |
| 06/29 | 79,590 | 79,590 | 75,330 | 79,550 | +1.32% | 1,142,500 | - | +5.67% |
| 06/26 | 82,970 | 84,220 | 78,180 | 78,510 | -8.68% | 1,648,500 | - | +4.84% |
| 06/25 | 83,940 | 86,880 | 83,650 | 85,970 | +7.81% | 1,774,600 | - | +15.58% |
| 06/24 | 82,120 | 83,400 | 77,830 | 79,740 | -3.78% | 1,804,400 | - | +8.39% |
| 06/23 | 90,970 | 91,680 | 82,870 | 82,870 | -6.34% | 1,904,200 | - | +13.78% |
| 06/22 | 86,030 | 89,250 | 85,630 | 88,480 | +4.22% | 1,334,300 | - | +22.92% |
| 06/19 | （IR情報）16:00 投資単位の引下げに関する考え方及び方針等について |
| 06/19 | 87,540 | 89,100 | 84,800 | 84,900 | -0.11% | 2,064,700 | - | +19.61% |
| 06/18 | 83,500 | 85,550 | 82,440 | 84,990 | +1.54% | 1,984,800 | - | +21.1% |
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。
