| 2024 |
| 10/23 | （IR情報）16:00 当社株式の上場廃止に関するお知らせ |
| 10/23 | 327 | 327 | 324 | 324 | -0.92% | 7,800 | 58億1742万 | -0.61% |
| 10/22 | 332 | 332 | 325 | 327 | -1.51% | 10,900 | 58億7128万 | +0.62% |
| 10/21 | 332 | 332 | 331 | 332 | 0% | 2,900 | 59億6106万 | +2.47% |
| 10/18 | 331 | 332 | 330 | 332 | +0.91% | 4,100 | 59億6106万 | +2.47% |
| 10/17 | 329 | 331 | 328 | 329 | +0.3% | 8,800 | 59億719万 | +1.86% |
| 10/16 | 327 | 331 | 327 | 328 | -0.3% | 2,900 | 58億8924万 | +1.86% |
| 10/15 | 330 | 331 | 328 | 329 | -0.3% | 16,600 | 59億719万 | +2.49% |
| 10/11 | 326 | 331 | 326 | 330 | 0% | 26,200 | 59億2515万 | +2.8% |
| 10/10 | 328 | 330 | 327 | 330 | +0.92% | 9,200 | 59億2515万 | +3.13% |
| 10/09 | 328 | 330 | 327 | 327 | -0.61% | 4,700 | 58億7128万 | +2.19% |
| 10/08 | 333 | 333 | 329 | 329 | -1.2% | 4,200 | 59億719万 | +3.13% |
| 10/07 | 331 | 333 | 330 | 333 | +1.22% | 13,600 | 59億7901万 | +4.39% |
| 10/04 | 328 | 332 | 328 | 329 | +0.61% | 8,900 | 59億719万 | +3.46% |
| 10/03 | 324 | 328 | 324 | 327 | +0.93% | 14,000 | 58億7128万 | +3.15% |
| 10/02 | 325 | 327 | 319 | 324 | -0.31% | 7,900 | 58億1742万 | +2.21% |
| 10/01 | 321 | 325 | 321 | 325 | +1.25% | 10,000 | 58億3537万 | +2.85% |
| 09/30 | 322 | 322 | 319 | 321 | -1.83% | 5,700 | 57億6355万 | +1.58% |
| 09/27 | （IR情報）16:00 株式交換契約に係る株主総会の承認可決に関するお知らせ |
| 09/27 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 09/27 | 326 | 327 | 326 | 327 | +0.93% | 8,900 | 58億7128万 | +3.81% |
| 09/26 | 323 | 325 | 321 | 324 | +0.31% | 21,100 | 58億1742万 | +2.86% |
| 09/25 | 324 | 324 | 321 | 323 | -0.31% | 13,000 | 57億9946万 | +2.87% |
| 09/24 | 320 | 324 | 319 | 324 | +0.31% | 8,900 | 58億1742万 | +3.18% |
| 09/20 | 320 | 323 | 316 | 323 | +0.94% | 10,500 | 57億9946万 | +3.19% |
| 09/19 | 317 | 320 | 317 | 320 | +1.59% | 5,900 | 57億4560万 | +2.24% |
| 09/18 | 312 | 315 | 312 | 315 | +1.29% | 4,100 | 56億5582万 | +0.64% |
| 09/17 | 309 | 312 | 309 | 311 | +0.97% | 3,900 | 55億8400万 | -0.32% |
| 09/13 | 310 | 311 | 307 | 308 | -0.96% | 7,900 | 55億3014万 | -1.28% |
| 09/12 | 312 | 313 | 310 | 311 | +0.65% | 1,700 | 55億8400万 | -0.64% |
| 09/11 | 311 | 311 | 308 | 309 | -0.32% | 1,600 | 55億4809万 | -1.28% |
| 09/10 | 311 | 312 | 310 | 310 | -0.32% | 3,100 | 55億6605万 | -0.64% |
| 09/09 | 312 | 314 | 308 | 311 | -0.96% | 4,100 | 55億8400万 | -0.64% |
| 09/06 | 313 | 317 | 312 | 314 | 0% | 2,300 | 56億3787万 | +0.32% |
| 09/05 | 315 | 316 | 313 | 314 | 0% | 3,200 | 56億3787万 | 0% |
| 09/04 | 317 | 317 | 314 | 314 | -1.88% | 2,400 | 56億3787万 | 0% |
| 09/03 | 320 | 320 | 320 | 320 | +1.91% | 400 | 57億4560万 | +1.91% |
| 09/02 | 316 | 318 | 314 | 314 | -1.57% | 2,100 | 56億3787万 | 0% |
| 08/30 | 314 | 319 | 314 | 319 | +1.59% | 11,000 | 57億2764万 | +1.59% |
| 08/28 | 314 | 314 | 314 | 314 | 0% | 200 | 56億3787万 | 0% |
| 08/27 | 314 | 314 | 311 | 314 | +0.32% | 1,300 | 56億3787万 | 0% |
| 08/26 | 313 | 313 | 308 | 313 | +0.32% | 5,400 | 56億1991万 | -0.32% |
| 08/23 | 312 | 312 | 312 | 312 | +0.32% | 1,600 | 56億196万 | -0.64% |
| 08/22 | 312 | 312 | 308 | 311 | +0.97% | 12,500 | 55億8400万 | -0.96% |
| 08/21 | 311 | 311 | 308 | 308 | -0.96% | 1,800 | 55億3014万 | -1.91% |
| 08/20 | 309 | 312 | 307 | 311 | +0.65% | 2,600 | 55億8400万 | -0.96% |
| 08/19 | 313 | 313 | 309 | 309 | -1.9% | 4,900 | 55億4809万 | -1.59% |
| 08/16 | 314 | 315 | 312 | 315 | 0% | 4,300 | 56億5582万 | +0.32% |
| 08/15 | 310 | 315 | 304 | 315 | +0.64% | 11,000 | 56億5582万 | +0.64% |
| 08/14 | 313 | 316 | 311 | 313 | +1.29% | 5,300 | 56億1991万 | 0% |
| 08/13 | 310 | 313 | 308 | 309 | +0.65% | 5,900 | 55億4809万 | -1.28% |
| 08/09 | 313 | 313 | 305 | 307 | -1.29% | 14,300 | 55億1218万 | -1.92% |
| 08/08 | 311 | 311 | 311 | 311 | -1.58% | 800 | 55億8400万 | -0.64% |
| 08/07 | 312 | 316 | 310 | 316 | +0.64% | 20,600 | 56億7378万 | +0.96% |
| 08/06 | 305 | 316 | 305 | 314 | +6.44% | 10,500 | 56億3787万 | +0.64% |
| 08/05 | 328 | 328 | 286 | 295 | -10.33% | 31,800 | 52億9672万 | -5.45% |
| 08/02 | 317 | 334 | 315 | 329 | +1.23% | 78,300 | 59億719万 | +5.11% |
| 08/01 | （IR情報）15:30 2024年12月期第2四半期決算短信〔日本基準〕(非連結) |
| 08/01 | （IR情報）15:30 立川ブラインド工業株式会社による富士変速機株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 08/01 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 08/01 | 324 | 325 | 321 | 325 | +1.56% | 2,200 | 58億3537万 | +4.17% |
| 07/31 | 320 | 320 | 320 | 320 | -0.93% | 1,000 | 57億4560万 | +2.56% |
| 07/30 | 320 | 324 | 320 | 323 | +1.25% | 47,700 | 57億9946万 | +3.86% |
| 07/29 | 312 | 328 | 312 | 319 | +2.24% | 4,300 | 57億2764万 | +2.57% |
| 07/26 | 321 | 321 | 312 | 312 | -1.58% | 2,100 | 56億196万 | +0.65% |
| 07/25 | 313 | 317 | 313 | 317 | +0.32% | 500 | 56億9173万 | +2.26% |
| 07/24 | 325 | 329 | 311 | 316 | +0.32% | 12,400 | 56億7378万 | +1.94% |
| 07/23 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 07/23 | 315 | 315 | 314 | 315 | -0.32% | 1,900 | 56億5582万 | +1.61% |
| 07/22 | 316 | 316 | 313 | 316 | +0.96% | 10,700 | 56億7378万 | +1.94% |
| 07/19 | 310 | 313 | 310 | 313 | +1.29% | 12,300 | 56億1991万 | +0.97% |
| 07/18 | 310 | 310 | 308 | 309 | -0.32% | 300 | 55億4809万 | -0.32% |
| 07/17 | 309 | 310 | 308 | 310 | +0.65% | 1,700 | 55億6605万 | 0% |
| 07/16 | 308 | 308 | 308 | 308 | +0.65% | 300 | 55億3014万 | -0.65% |
| 07/12 | 309 | 309 | 304 | 306 | -0.65% | 3,400 | 54億9423万 | -1.29% |
| 07/11 | 308 | 308 | 307 | 308 | 0% | 1,300 | 55億3014万 | -0.65% |
| 07/10 | 309 | 309 | 308 | 308 | +0.33% | 1,000 | 55億3014万 | -0.65% |
| 07/09 | 307 | 307 | 307 | 307 | 0% | 500 | 55億1218万 | -0.97% |
| 07/08 | 308 | 308 | 306 | 307 | -0.32% | 3,000 | 55億1218万 | -0.97% |
| 07/05 | 310 | 310 | 308 | 308 | +0.33% | 800 | 55億3014万 | -0.65% |
| 07/04 | 307 | 308 | 307 | 307 | +0.66% | 1,100 | 55億1218万 | -0.97% |
| 07/03 | 311 | 311 | 305 | 305 | -2.24% | 6,100 | 54億7627万 | -1.61% |
| 07/02 | 312 | 312 | 312 | 312 | +0.65% | 300 | 56億196万 | +0.65% |
| 07/01 | 315 | 315 | 308 | 310 | +0.32% | 5,300 | 55億6605万 | 0% |
| 06/28 | 309 | 309 | 309 | 309 | -0.32% | 300 | 55億4809万 | -0.32% |
| 06/27 | 310 | 311 | 310 | 310 | -0.96% | 1,600 | 55億6605万 | 0% |
| 06/26 | 312 | 313 | 312 | 313 | +0.64% | 1,000 | 56億1991万 | +0.97% |
| 06/25 | 312 | 312 | 311 | 311 | -0.32% | 400 | 55億8400万 | +0.32% |
| 06/24 | 312 | 312 | 312 | 312 | -0.32% | 200 | 56億196万 | +0.65% |
| 06/21 | 313 | 313 | 312 | 313 | +0.32% | 5,600 | 56億1991万 | +0.97% |
| 06/20 | 311 | 312 | 311 | 312 | 0% | 1,200 | 56億196万 | +0.65% |
| 06/19 | 312 | 313 | 312 | 312 | +0.32% | 1,400 | 56億196万 | +0.65% |
| 06/18 | 311 | 311 | 311 | 311 | -0.32% | 700 | 55億8400万 | +0.32% |
| 06/17 | 312 | 312 | 312 | 312 | 0% | 200 | 56億196万 | +0.65% |
| 06/14 | 310 | 312 | 310 | 312 | +0.65% | 8,600 | 56億196万 | +0.65% |
| 06/13 | 310 | 310 | 310 | 310 | 0% | 600 | 55億6605万 | 0% |
| 06/12 | 309 | 310 | 309 | 310 | +0.65% | 300 | 55億6605万 | 0% |
| 06/11 | 308 | 308 | 308 | 308 | -0.32% | 200 | 55億3014万 | -0.65% |
| 06/10 | 308 | 309 | 308 | 309 | -0.32% | 800 | 55億4809万 | -0.64% |
| 06/07 | 310 | 310 | 310 | 310 | 0% | 100 | 55億6605万 | -0.32% |
| 06/05 | 309 | 310 | 307 | 310 | +1.31% | 1,700 | 55億6605万 | -0.32% |
| 06/04 | 307 | 307 | 306 | 306 | -1.29% | 2,900 | 54億9423万 | -1.92% |
| 05/31 | 305 | 310 | 305 | 310 | +1.64% | 400 | 55億6605万 | -0.64% |
| 05/30 | 305 | 305 | 305 | 305 | -1.61% | 2,300 | 54億7627万 | -2.24% |
| 05/29 | 308 | 310 | 307 | 310 | +0.98% | 1,300 | 55億6605万 | -0.64% |
| 05/27 | （IR情報）16:00 主要株主の異動に関するお知らせ |
| 05/27 | 310 | 310 | 307 | 307 | -0.97% | 1,400 | 55億1218万 | -1.92% |
| 05/24 | 310 | 310 | 310 | 310 | 0% | 900 | 55億6605万 | -0.96% |
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。
