| 2026 |
| 08/20 | 3,980 | 4,020 | 3,940 | 4,020 | +1.9% | 92,400 | 1135億5659万 | +0.65% |
| 08/19 | 4,025 | 4,025 | 3,915 | 3,945 | -2.11% | 111,500 | 1114億3800万 | -1.08% |
| 08/18 | 4,030 | 4,055 | 3,990 | 4,030 | -0.12% | 107,100 | 1138億3907万 | +1.13% |
| 08/17 | 4,030 | 4,040 | 4,000 | 4,035 | +0.75% | 115,100 | 1139億8031万 | +1.38% |
| 08/14 | 3,925 | 4,005 | 3,915 | 4,005 | +2.04% | 104,100 | 1131億3287万 | +0.81% |
| 08/13 | 3,870 | 3,935 | 3,850 | 3,925 | +2.35% | 128,200 | 1108億7304万 | -1.08% |
| 08/12 | 3,920 | 3,925 | 3,805 | 3,835 | -1.54% | 226,000 | 1083億3073万 | -3.38% |
| 08/10 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 08/10 | 3,850 | 3,905 | 3,775 | 3,895 | -5.69% | 375,500 | 1100億2560万 | -2.01% |
| 08/07 | （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) |
| 08/07 | 4,120 | 4,150 | 4,090 | 4,130 | +0.24% | 88,600 | 1166億6386万 | +3.85% |
| 08/06 | 4,100 | 4,130 | 4,060 | 4,120 | +1.48% | 93,800 | 1163億8138万 | +3.75% |
| 08/05 | 4,100 | 4,100 | 4,040 | 4,060 | +0.62% | 81,100 | 1146億8651万 | +2.47% |
| 08/04 | 4,040 | 4,065 | 3,995 | 4,035 | -0.86% | 110,600 | 1139億8031万 | +2.02% |
| 08/03 | 4,035 | 4,070 | 3,965 | 4,070 | -0.12% | 135,900 | 1149億6899万 | +3.04% |
| 07/31 | 4,115 | 4,115 | 3,985 | 4,075 | +1.37% | 147,800 | 1151億1023万 | +3.35% |
| 07/30 | 4,010 | 4,100 | 3,980 | 4,020 | +0.25% | 173,500 | 1135億5659万 | +2.13% |
| 07/29 | 4,050 | 4,050 | 3,945 | 4,010 | +0.25% | 132,400 | 1132億7411万 | +2.09% |
| 07/28 | 4,060 | 4,060 | 3,985 | 4,000 | -1.6% | 88,100 | 1129億9164万 | +2.04% |
| 07/27 | 3,975 | 4,090 | 3,975 | 4,065 | +2.52% | 115,400 | 1148億2775万 | +3.8% |
| 07/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 3,985 | 3,985 | 3,915 | 3,965 | -0.5% | 109,000 | 1120億296万 | +1.43% |
| 07/23 | 4,030 | 4,030 | 3,965 | 3,985 | +0.13% | 76,600 | 1125億6792万 | +1.92% |
| 07/22 | 3,940 | 4,015 | 3,930 | 3,980 | +0.51% | 102,000 | 1124億2668万 | +1.84% |
| 07/21 | 3,925 | 3,960 | 3,870 | 3,960 | +3.53% | 113,800 | 1118億6172万 | +1.38% |
| 07/17 | 3,885 | 3,900 | 3,795 | 3,825 | -2.17% | 91,800 | 1080億4825万 | -2.1% |
| 07/16 | 3,950 | 3,950 | 3,900 | 3,910 | -1.14% | 43,200 | 1104億4932万 | -0.03% |
| 07/15 | 3,900 | 3,955 | 3,900 | 3,955 | +2.2% | 59,000 | 1117億2048万 | +1.13% |
| 07/14 | 3,890 | 3,895 | 3,840 | 3,870 | +0.26% | 78,700 | 1093億1941万 | -0.97% |
| 07/13 | 3,920 | 3,950 | 3,845 | 3,860 | -1.15% | 46,600 | 1090億3693万 | -1.33% |
| 07/10 | 3,905 | 3,925 | 3,865 | 3,905 | +1.03% | 44,700 | 1103億808万 | -0.2% |
| 07/09 | 3,880 | 3,900 | 3,845 | 3,865 | -0.51% | 39,600 | 1091億7817万 | -1.33% |
| 07/08 | 3,955 | 3,955 | 3,885 | 3,885 | -1.77% | 64,000 | 1097億4313万 | -0.82% |
| 07/07 | 4,000 | 4,030 | 3,940 | 3,955 | -0.25% | 70,800 | 1117億2048万 | +0.97% |
| 07/06 | 3,975 | 4,010 | 3,960 | 3,965 | 0% | 47,500 | 1120億296万 | +1.25% |
| 07/03 | 3,975 | 3,975 | 3,915 | 3,965 | +0.13% | 39,000 | 1120億296万 | +1.33% |
| 07/02 | 3,930 | 4,000 | 3,910 | 3,960 | +1.28% | 39,600 | 1118億6172万 | +1.3% |
| 07/01 | 3,915 | 3,930 | 3,885 | 3,910 | +1.03% | 45,000 | 1104億4932万 | +0.18% |
| 06/30 | 3,940 | 3,940 | 3,845 | 3,870 | -1.15% | 57,100 | 1093億1941万 | -0.72% |
| 06/29 | 3,940 | 3,940 | 3,860 | 3,915 | +0.38% | 49,000 | 1105億9056万 | +0.51% |
| 06/26 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 3,880 | 3,910 | 3,850 | 3,900 | +0.26% | 87,500 | 1101億6684万 | +0.26% |
| 06/25 | 3,890 | 3,890 | 3,815 | 3,890 | +1.83% | 49,000 | 1098億8436万 | +0.15% |
| 06/24 | 3,815 | 3,855 | 3,795 | 3,820 | -0.13% | 44,800 | 1079億701万 | -1.57% |
| 06/23 | 3,895 | 3,895 | 3,810 | 3,825 | -1.54% | 45,300 | 1080億4825万 | -1.42% |
| 06/22 | 3,925 | 3,950 | 3,880 | 3,885 | -0.64% | 47,600 | 1097億4313万 | +0.15% |
| 06/19 | 4,000 | 4,000 | 3,905 | 3,910 | -1.64% | 66,700 | 1104億4932万 | +0.88% |
| 06/18 | 3,940 | 4,000 | 3,915 | 3,975 | +0.89% | 76,400 | 1122億8544万 | +2.42% |
| 06/17 | 3,980 | 3,980 | 3,930 | 3,940 | 0% | 38,400 | 1112億9676万 | +1.52% |
| 06/16 | 3,965 | 3,970 | 3,905 | 3,940 | -1.13% | 40,500 | 1112億9676万 | +1.49% |
| 06/15 | 4,000 | 4,015 | 3,965 | 3,985 | +1.92% | 57,500 | 1125億6792万 | +2.68% |
| 06/12 | 3,935 | 4,000 | 3,895 | 3,910 | +0.13% | 76,000 | 1104億4932万 | +0.8% |
| 06/11 | 3,840 | 3,905 | 3,770 | 3,905 | +0.51% | 87,400 | 1103億808万 | +0.64% |
| 06/10 | 3,965 | 3,995 | 3,860 | 3,885 | -2.02% | 65,800 | 1097億4313万 | +0.1% |
| 06/09 | 3,945 | 3,995 | 3,925 | 3,965 | +1.93% | 67,700 | 1120億296万 | +2.22% |
| 06/08 | 3,860 | 3,935 | 3,840 | 3,890 | -2.75% | 98,600 | 1098億8436万 | +0.36% |
| 06/05 | 3,900 | 4,000 | 3,870 | 4,000 | +3.23% | 75,400 | 1129億9164万 | +3.23% |
| 06/04 | 3,875 | 3,910 | 3,820 | 3,875 | -0.51% | 58,000 | 1094億6065万 | +0.18% |
| 06/03 | 3,920 | 3,960 | 3,885 | 3,895 | -0.89% | 128,400 | 1100億2560万 | +0.78% |
| 06/02 | 3,860 | 3,930 | 3,775 | 3,930 | +1.16% | 106,800 | 1110億1428万 | +1.71% |
| 06/01 | 3,895 | 3,905 | 3,810 | 3,885 | +0.39% | 110,500 | 1097億4313万 | +0.57% |
| 05/29 | 3,805 | 3,880 | 3,800 | 3,870 | +1.57% | 140,300 | 1093億1941万 | +0.08% |
| 05/28 | 3,800 | 3,850 | 3,755 | 3,810 | +0.93% | 75,700 | 1076億2453万 | -1.6% |
| 05/27 | 3,810 | 3,855 | 3,760 | 3,775 | -0.53% | 96,200 | 1066億3586万 | -2.73% |
| 05/26 | 3,785 | 3,805 | 3,725 | 3,795 | +0.26% | 85,200 | 1072億81万 | -2.57% |
| 05/25 | 3,760 | 3,820 | 3,750 | 3,785 | +1.07% | 62,500 | 1069億1833万 | -3.12% |
| 05/22 | 3,840 | 3,870 | 3,745 | 3,745 | -2.09% | 67,700 | 1057億8842万 | -4.32% |
| 05/21 | 3,810 | 3,870 | 3,800 | 3,825 | +1.06% | 72,800 | 1080億4825万 | -2.35% |
| 05/20 | 3,785 | 3,820 | 3,720 | 3,785 | -0.66% | 130,100 | 1069億1833万 | -3.39% |
| 05/19 | 3,890 | 3,920 | 3,800 | 3,810 | -0.26% | 95,500 | 1076億2453万 | -2.81% |
| 05/18 | 3,965 | 3,995 | 3,755 | 3,820 | -5.33% | 298,300 | 1079億701万 | -2.6% |
| 05/15 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）14:00 剰余金の配当(増配)に関するお知らせ |
| 05/15 | 3,960 | 4,170 | 3,895 | 4,035 | +1.89% | 229,300 | 1139億8031万 | +2.93% |
| 05/14 | 3,965 | 4,000 | 3,940 | 3,960 | -0.13% | 90,900 | 1118億6172万 | +1.3% |
| 05/13 | 3,925 | 4,030 | 3,920 | 3,965 | +0.89% | 55,100 | 1120億296万 | +1.67% |
| 05/12 | 3,950 | 4,030 | 3,910 | 3,930 | 0% | 59,500 | 1110億1428万 | +0.98% |
| 05/11 | 3,930 | 3,970 | 3,905 | 3,930 | 0% | 63,200 | 1110億1428万 | +1.13% |
| 05/08 | （5%ルール）三菱UFJ銀行（1.81%）三菱UFJ信託銀行（2.6%）三菱UFJモルガン・スタンレー証券（0.01%）三菱UFJアセットマネジメント（0.59%） |
| 05/08 | 3,900 | 3,935 | 3,840 | 3,930 | +0.26% | 91,900 | 1110億1428万 | +1.34% |
| 05/07 | 3,925 | 3,955 | 3,875 | 3,920 | +1.69% | 44,800 | 1107億3180万 | +1.34% |
| 05/01 | 3,870 | 3,870 | 3,805 | 3,855 | -0.64% | 55,600 | 1088億9569万 | -0.28% |
| 04/30 | 3,830 | 3,895 | 3,805 | 3,880 | +0.13% | 70,200 | 1096億189万 | +0.34% |
| 04/28 | 3,805 | 3,875 | 3,805 | 3,875 | +1.84% | 60,600 | 1094億6065万 | +0.18% |
| 04/27 | 3,785 | 3,825 | 3,755 | 3,805 | -0.26% | 54,400 | 1074億8329万 | -1.63% |
| 04/24 | 3,855 | 3,865 | 3,795 | 3,815 | -1.55% | 50,900 | 1077億6577万 | -1.32% |
| 04/23 | 3,900 | 3,905 | 3,815 | 3,875 | -0.64% | 56,800 | 1094億6065万 | +0.16% |
| 04/22 | 3,900 | 3,935 | 3,840 | 3,900 | -1.76% | 118,400 | 1101億6684万 | +0.67% |
| 04/21 | 4,005 | 4,040 | 3,960 | 3,970 | -1.12% | 61,800 | 1121億4420万 | +2.45% |
| 04/20 | 4,065 | 4,065 | 4,010 | 4,015 | -0.12% | 34,700 | 1134億1535万 | +3.64% |
| 04/17 | 4,130 | 4,165 | 4,015 | 4,020 | -2.55% | 58,300 | 1135億5659万 | +3.88% |
| 04/16 | 4,100 | 4,180 | 4,085 | 4,125 | +0.61% | 67,400 | 1165億2262万 | +6.56% |
| 04/15 | 3,980 | 4,135 | 3,980 | 4,100 | +3.8% | 142,200 | 1158億1643万 | +5.86% |
| 04/14 | 3,850 | 3,950 | 3,850 | 3,950 | +3% | 93,300 | 1115億7924万 | +1.94% |
| 04/13 | （IR情報）17:00 子会社であるRCA社によるHastings Holding Corp.株式の取得について |
| 04/13 | （IR情報）17:00 国内の素形材事業の一部生産終了に関するお知らせ |
| 04/13 | 3,830 | 3,850 | 3,790 | 3,835 | -0.39% | 67,500 | 1083億3073万 | -1.08% |
| 04/10 | 3,840 | 3,890 | 3,820 | 3,850 | +0.26% | 74,200 | 1087億5445万 | -1.13% |
| 04/09 | 3,850 | 3,895 | 3,825 | 3,840 | -0.52% | 40,400 | 1084億7197万 | -1.71% |
| 04/08 | 3,860 | 3,865 | 3,815 | 3,860 | +2.93% | 62,700 | 1090億3693万 | -1.35% |
| 04/07 | 3,750 | 3,785 | 3,705 | 3,750 | -0.53% | 44,800 | 1059億2966万 | -4.56% |
| 04/06 | 3,740 | 3,785 | 3,730 | 3,770 | +0.94% | 37,200 | 1064億9462万 | -4.73% |
| 04/03 | 3,755 | 3,790 | 3,735 | 3,735 | -0.53% | 36,800 | 1055億594万 | -6.37% |
| 04/02 | 3,810 | 3,860 | 3,745 | 3,755 | -1.05% | 60,500 | 1060億7090万 | -6.52% |
| 04/01 | 3,810 | 3,820 | 3,750 | 3,795 | +2.02% | 66,200 | 1072億81万 | -6.16% |
| 03/31 | 3,660 | 3,745 | 3,645 | 3,720 | +0.68% | 109,500 | 1050億8222万 | -8.37% |
| 03/30 | （IR情報）15:30 ストックオプション(新株予約権)の行使条件統一に関するお知らせ |
| 03/30 | 3,550 | 3,715 | 3,545 | 3,695 | -4.15% | 185,800 | 1043億7602万 | -9.35% |
| 03/27 | 3,830 | 3,875 | 3,800 | 3,855 | -0.64% | 149,700 | 1088億9569万 | -5.84% |
| 03/26 | 3,945 | 3,945 | 3,840 | 3,880 | -0.64% | 64,000 | 1096億189万 | -5.46% |
| 03/25 | （空売り報告）Citigroup Global Markets Limited 119,900株（0.42%）-0.09%義務消失 |
| 03/24 | （空売り報告）Citigroup Global Markets Limited 146,200株（0.51%）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。
