| 2026 |
| 03/06 | （IR情報）15:30 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/06 | 4,100 | 4,380 | 4,080 | 4,150 | +1.22% | 1,500 | 74億6502万 | +4.27% |
| 03/05 | 4,150 | 4,150 | 4,080 | 4,100 | +0.49% | 900 | 73億7508万 | +3.04% |
| 03/04 | 4,250 | 4,250 | 4,075 | 4,080 | -5.56% | 1,200 | 73億3910万 | +2.54% |
| 03/03 | 4,245 | 4,440 | 4,245 | 4,320 | +1.77% | 3,100 | 77億7081万 | +8.57% |
| 03/02 | 4,155 | 4,310 | 4,040 | 4,245 | +2.66% | 3,000 | 76億3590万 | +6.87% |
| 02/27 | 4,085 | 4,135 | 4,085 | 4,135 | +0.12% | 1,000 | 74億3803万 | +4.26% |
| 02/26 | 4,025 | 4,130 | 4,025 | 4,130 | +3.64% | 2,000 | 74億2904万 | +4.19% |
| 02/25 | 3,995 | 3,995 | 3,975 | 3,985 | +0.13% | 1,100 | 71億6821万 | +0.53% |
| 02/24 | 3,930 | 4,000 | 3,925 | 3,980 | +1.4% | 2,500 | 71億5922万 | +0.28% |
| 02/20 | 3,905 | 3,995 | 3,905 | 3,925 | +0.64% | 1,500 | 70億6029万 | -1.23% |
| 02/19 | 3,875 | 3,945 | 3,875 | 3,900 | -1.14% | 900 | 70億1532万 | -1.96% |
| 02/18 | 3,865 | 3,955 | 3,865 | 3,945 | +2.47% | 700 | 70億9626万 | -0.98% |
| 02/17 | 3,835 | 3,855 | 3,835 | 3,850 | +0.13% | 400 | 69億2538万 | -3.53% |
| 02/16 | 3,900 | 3,900 | 3,845 | 3,845 | -1.41% | 700 | 69億1638万 | -3.9% |
| 02/13 | 3,910 | 3,910 | 3,900 | 3,900 | -0.26% | 800 | 70億1532万 | -2.79% |
| 02/12 | 3,930 | 3,935 | 3,905 | 3,910 | -0.51% | 1,200 | 70億3330万 | -2.74% |
| 02/10 | 3,860 | 3,930 | 3,860 | 3,930 | 0% | 600 | 70億6928万 | -2.43% |
| 02/09 | 3,880 | 3,930 | 3,880 | 3,930 | +2.48% | 800 | 70億6928万 | -2.43% |
| 02/06 | 3,830 | 3,870 | 3,830 | 3,835 | +0.13% | 600 | 68億9839万 | -4.79% |
| 02/05 | 3,795 | 3,835 | 3,795 | 3,830 | +0.92% | 500 | 68億8940万 | -5.01% |
| 02/04 | 3,820 | 3,820 | 3,790 | 3,795 | -1.68% | 2,000 | 68億2644万 | -5.9% |
| 02/03 | 3,910 | 3,935 | 3,860 | 3,860 | -1.28% | 1,200 | 69億4336万 | -4.41% |
| 02/02 | 3,860 | 3,910 | 3,850 | 3,910 | -0.51% | 1,200 | 70億3330万 | -3.24% |
| 01/29 | 4,085 | 4,085 | 3,930 | 3,930 | -3.79% | 3,700 | 70億6928万 | -2.75% |
| 01/28 | 4,080 | 4,090 | 4,070 | 4,085 | -0.85% | 1,900 | 73億4809万 | +1.24% |
| 01/27 | 4,150 | 4,150 | 4,110 | 4,120 | +0.49% | 600 | 74億1105万 | +2.46% |
| 01/26 | 4,075 | 4,120 | 4,075 | 4,100 | +0.24% | 1,400 | 73億7508万 | +2.32% |
| 01/23 | 4,135 | 4,140 | 4,090 | 4,090 | -1.09% | 700 | 73億5709万 | +2.28% |
| 01/22 | 4,100 | 4,135 | 4,080 | 4,135 | +0.85% | 2,600 | 74億3803万 | +3.61% |
| 01/21 | 4,075 | 4,100 | 4,075 | 4,100 | +0.61% | 1,900 | 73億7508万 | +2.99% |
| 01/20 | 4,145 | 4,145 | 4,075 | 4,075 | -1.57% | 2,100 | 73億3011万 | +2.57% |
| 01/19 | 4,095 | 4,150 | 4,095 | 4,140 | +1.1% | 1,000 | 74億4703万 | +4.41% |
| 01/16 | 4,105 | 4,130 | 4,095 | 4,095 | -0.24% | 1,200 | 73億6608万 | +3.54% |
| 01/15 | 4,110 | 4,110 | 4,085 | 4,105 | +1.61% | 900 | 73億8407万 | +4% |
| 01/14 | 4,035 | 4,050 | 4,035 | 4,040 | -0.25% | 1,100 | 72億6715万 | +2.69% |
| 01/13 | 4,150 | 4,150 | 4,050 | 4,050 | -1.7% | 900 | 72億8514万 | +3.24% |
| 01/09 | 4,120 | 4,120 | 4,120 | 4,120 | +0.37% | 200 | 74億1105万 | +5.29% |
| 01/08 | 4,175 | 4,175 | 4,105 | 4,105 | 0% | 700 | 73億8407万 | +5.18% |
| 01/07 | 4,105 | 4,105 | 4,105 | 4,105 | 0% | 800 | 73億8407万 | +5.45% |
| 01/06 | 4,175 | 4,195 | 4,035 | 4,105 | 0% | 1,100 | 73億8407万 | +5.72% |
| 01/05 | 3,935 | 4,195 | 3,935 | 4,105 | +4.32% | 3,700 | 73億8407万 | +5.99% |
| 2025 |
| 12/30 | 3,930 | 3,935 | 3,910 | 3,935 | 0% | 900 | 70億7827万 | +1.86% |
| 12/29 | 3,935 | 3,935 | 3,920 | 3,935 | +0.25% | 3,700 | 70億7827万 | +1.94% |
| 12/26 | 3,905 | 3,925 | 3,905 | 3,925 | +1.68% | 800 | 70億6029万 | +1.87% |
| 12/25 | 3,930 | 3,930 | 3,860 | 3,860 | -1.78% | 800 | 69億4336万 | +0.52% |
| 12/24 | 3,925 | 3,930 | 3,925 | 3,930 | +0.13% | 1,800 | 70億6928万 | +2.5% |
| 12/23 | 3,880 | 3,925 | 3,880 | 3,925 | +0.38% | 600 | 70億6029万 | +2.53% |
| 12/22 | 3,785 | 3,910 | 3,785 | 3,910 | +3.58% | 1,400 | 70億3330万 | +2.33% |
| 12/19 | 3,750 | 3,775 | 3,750 | 3,775 | +0.67% | 400 | 67億9047万 | -1.05% |
| 12/18 | 3,770 | 3,775 | 3,750 | 3,750 | -0.4% | 900 | 67億4550万 | -1.68% |
| 12/17 | 3,845 | 3,845 | 3,745 | 3,765 | -3.09% | 1,100 | 67億7248万 | -1.34% |
| 12/16 | 3,890 | 3,890 | 3,885 | 3,885 | -0.13% | 300 | 69億8833万 | +1.78% |
| 12/15 | 3,895 | 3,895 | 3,820 | 3,890 | -0.26% | 1,200 | 69億9733万 | +2.02% |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算短信[日本基準](連結) |
| 12/12 | 3,935 | 3,935 | 3,850 | 3,900 | 0% | 2,200 | 70億1532万 | +2.34% |
| 12/11 | 3,860 | 3,900 | 3,860 | 3,900 | +1.04% | 300 | 70億1532万 | +2.36% |
| 12/10 | 3,880 | 3,880 | 3,860 | 3,860 | -0.77% | 400 | 69億4336万 | +1.37% |
| 12/09 | 3,910 | 3,910 | 3,890 | 3,890 | -0.13% | 200 | 69億9733万 | +2.15% |
| 12/08 | 3,925 | 3,925 | 3,845 | 3,895 | +2.91% | 1,300 | 70億632万 | +2.37% |
| 12/05 | 3,775 | 3,785 | 3,775 | 3,785 | +0.26% | 300 | 68億845万 | -0.37% |
| 12/04 | 3,760 | 3,785 | 3,760 | 3,775 | -0.4% | 300 | 67億9047万 | -0.58% |
| 12/03 | 3,845 | 3,845 | 3,790 | 3,790 | -2.32% | 300 | 68億1745万 | -0.32% |
| 12/02 | 3,915 | 3,915 | 3,880 | 3,880 | +0.91% | 200 | 69億7934万 | +1.92% |
| 12/01 | 3,915 | 3,915 | 3,830 | 3,845 | -0.52% | 700 | 69億1638万 | +1.05% |
| 11/28 | 3,930 | 3,930 | 3,815 | 3,865 | +0.13% | 1,300 | 69億5236万 | +1.71% |
| 11/27 | 3,875 | 3,875 | 3,850 | 3,860 | +0.39% | 600 | 69億4336万 | +1.74% |
| 11/26 | 3,850 | 3,850 | 3,825 | 3,845 | -0.39% | 1,300 | 69億1638万 | +1.5% |
| 11/25 | 3,795 | 3,860 | 3,795 | 3,860 | +2.93% | 2,800 | 69億4336万 | +2.09% |
| 11/21 | 3,670 | 3,750 | 3,670 | 3,750 | +4.17% | 900 | 67億4550万 | -0.58% |
| 11/20 | 3,780 | 3,780 | 3,440 | 3,600 | -3.49% | 3,300 | 64億7568万 | -4.48% |
| 11/19 | 3,760 | 3,760 | 3,730 | 3,730 | -0.8% | 500 | 67億952万 | -1.14% |
| 11/18 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 400 | 67億6348万 | -0.32% |
| 11/17 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 500 | 67億6348万 | -0.32% |
| 11/14 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 100 | 67億6348万 | -0.29% |
| 11/13 | 3,780 | 3,780 | 3,750 | 3,760 | -0.66% | 900 | 67億6348万 | -0.21% |
| 11/12 | 3,785 | 3,925 | 3,785 | 3,785 | 0% | 1,400 | 68億845万 | +0.5% |
| 11/11 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 600 | 68億845万 | +0.58% |
| 11/10 | 3,785 | 3,785 | 3,785 | 3,785 | -1.82% | 400 | 68億845万 | +0.66% |
| 11/07 | 3,875 | 3,875 | 3,815 | 3,855 | -0.52% | 700 | 69億3437万 | +2.66% |
| 11/06 | 3,915 | 3,945 | 3,850 | 3,875 | +0.78% | 1,100 | 69億7035万 | +3.25% |
| 11/05 | 3,870 | 3,870 | 3,805 | 3,845 | -0.65% | 600 | 69億1638万 | +2.75% |
| 11/04 | 3,870 | 3,870 | 3,810 | 3,870 | +1.84% | 2,000 | 69億6135万 | +3.28% |
| 10/31 | 3,740 | 3,810 | 3,740 | 3,800 | +1.6% | 500 | 68億3544万 | +1.41% |
| 10/30 | 3,745 | 3,825 | 3,720 | 3,740 | -0.13% | 1,100 | 67億2751万 | 0% |
| 10/29 | 3,855 | 3,855 | 3,745 | 3,745 | -3.97% | 1,900 | 67億3650万 | +0.4% |
| 10/28 | 3,980 | 3,990 | 3,900 | 3,900 | -0.26% | 4,700 | 70億1532万 | +4.9% |
| 10/27 | 3,850 | 3,910 | 3,835 | 3,910 | +1.96% | 6,500 | 70億3330万 | +5.73% |
| 10/24 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 10/24 | （IR情報）15:30 支配株主等に関する事項について |
| 10/24 | 3,820 | 3,835 | 3,745 | 3,835 | +3.23% | 3,200 | 68億9839万 | +4.24% |
| 10/23 | 3,725 | 3,905 | 3,710 | 3,715 | 0% | 5,700 | 66億8254万 | +1.45% |
| 10/22 | 3,750 | 3,980 | 3,700 | 3,715 | +0.27% | 4,600 | 66億8254万 | +1.7% |
| 10/21 | 3,705 | 3,705 | 3,705 | 3,705 | +0.82% | 600 | 66億6455万 | +1.81% |
| 10/20 | 3,720 | 3,720 | 3,670 | 3,675 | +0.68% | 500 | 66億1059万 | +1.41% |
| 10/17 | 3,655 | 3,795 | 3,650 | 3,650 | -0.14% | 900 | 65億6562万 | +1.08% |
| 10/16 | 3,665 | 3,665 | 3,645 | 3,655 | -1.48% | 400 | 65億7461万 | +1.5% |
| 10/15 | 3,710 | 3,710 | 3,710 | 3,710 | 0% | 300 | 66億7354万 | +3.29% |
| 10/14 | 3,710 | 3,710 | 3,700 | 3,710 | -0.93% | 3,500 | 66億7354万 | +3.92% |
| 10/10 | 3,745 | 3,745 | 3,745 | 3,745 | -0.13% | 200 | 67億3650万 | +5.61% |
| 10/09 | 3,680 | 3,750 | 3,680 | 3,750 | +1.76% | 300 | 67億4550万 | +6.5% |
| 10/08 | （IR情報）17:00 JAPAN PACK 2025日本包装産業展にてJAPAN PACK AWARDS2025アワード大賞受賞 |
| 10/08 | 3,710 | 3,720 | 3,685 | 3,685 | -0.67% | 1,100 | 66億2857万 | +5.47% |
| 10/07 | 3,710 | 3,710 | 3,710 | 3,710 | +0.13% | 400 | 66億7354万 | +6.89% |
| 10/06 | 3,820 | 3,820 | 3,700 | 3,705 | +0.14% | 1,500 | 66億6455万 | +7.52% |
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。
