| 2026 |
| 03/09 | 525 | 525 | 487 | 500 | -5.12% | 51,900 | 43億6446万 | -4.03% |
| 03/06 | 518 | 531 | 505 | 527 | +0.38% | 23,300 | 46億14万 | +1.15% |
| 03/05 | 518 | 543 | 513 | 525 | +3.14% | 24,700 | 45億8268万 | +0.96% |
| 03/04 | 512 | 516 | 480 | 509 | -3.23% | 91,800 | 44億4302万 | -1.93% |
| 03/03 | 542 | 549 | 523 | 526 | -2.95% | 31,200 | 45億9141万 | +1.35% |
| 03/02 | 542 | 565 | 534 | 542 | -0.73% | 123,700 | 47億3107万 | +4.43% |
| 02/27 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 02/27 | 545 | 550 | 542 | 546 | -0.36% | 15,300 | 47億6599万 | +5.41% |
| 02/26 | 558 | 558 | 541 | 548 | -0.54% | 46,000 | 47億8344万 | +6% |
| 02/25 | 529 | 555 | 529 | 551 | +5.96% | 70,300 | 48億963万 | +6.78% |
| 02/24 | 525 | 532 | 517 | 520 | +0.97% | 15,400 | 45億3903万 | +0.97% |
| 02/20 | 521 | 521 | 510 | 515 | -1.15% | 5,000 | 44億9539万 | -0.19% |
| 02/19 | 540 | 542 | 520 | 521 | -3.16% | 17,400 | 45億4776万 | +0.97% |
| 02/18 | 521 | 540 | 521 | 538 | +2.87% | 20,700 | 46億9615万 | +4.26% |
| 02/17 | 523 | 529 | 517 | 523 | -0.38% | 10,000 | 45億6522万 | +1.36% |
| 02/16 | 490 | 525 | 487 | 525 | +5.85% | 36,900 | 45億8268万 | +1.74% |
| 02/13 | 510 | 514 | 486 | 496 | -4.62% | 37,400 | 43億2954万 | -4.06% |
| 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 | 531 | 536 | 520 | 520 | -0.38% | 23,200 | 45億3903万 | +0.39% |
| 02/10 | 525 | 548 | 519 | 522 | -0.95% | 25,000 | 45億5649万 | +0.97% |
| 02/09 | 530 | 549 | 514 | 527 | +0.76% | 117,700 | 46億14万 | +2.13% |
| 02/06 | 500 | 523 | 495 | 523 | +3.36% | 19,500 | 45億6522万 | +1.75% |
| 02/05 | 516 | 516 | 503 | 506 | -2.13% | 5,800 | 44億1683万 | -0.98% |
| 02/04 | 519 | 520 | 503 | 517 | +1.57% | 14,600 | 45億1285万 | +1.57% |
| 02/03 | 509 | 514 | 490 | 509 | +0.59% | 31,400 | 44億4302万 | +0.39% |
| 02/02 | 492 | 507 | 485 | 506 | +4.55% | 26,500 | 44億1683万 | 0% |
| 01/30 | 497 | 498 | 480 | 484 | -3.01% | 37,000 | 42億2479万 | -3.97% |
| 01/29 | 493 | 503 | 493 | 499 | +0.81% | 7,700 | 43億5573万 | -0.8% |
| 01/28 | 503 | 503 | 495 | 495 | -2.37% | 10,100 | 43億2081万 | -1.2% |
| 01/27 | 511 | 521 | 505 | 507 | -1.36% | 9,800 | 44億2556万 | +1.6% |
| 01/26 | 536 | 536 | 508 | 514 | -2.84% | 18,600 | 44億8666万 | +3.42% |
| 01/23 | 550 | 566 | 529 | 529 | +1.54% | 75,300 | 46億1759万 | +6.87% |
| 01/22 | （IR情報）18:00 (開示事項の経過)当社に対する上告の棄却及び上告受理申立ての不受理の決定に関するお知らせ |
| 01/22 | 507 | 523 | 507 | 521 | +0.97% | 8,200 | 45億4776万 | +5.89% |
| 01/21 | 522 | 522 | 498 | 516 | -0.77% | 29,400 | 45億412万 | +5.31% |
| 01/20 | 532 | 532 | 517 | 520 | -0.95% | 7,500 | 45億3903万 | +6.78% |
| 01/19 | 534 | 534 | 525 | 525 | -1.32% | 9,000 | 45億8268万 | +8.02% |
| 01/16 | 520 | 533 | 516 | 532 | +2.31% | 21,800 | 46億4378万 | +9.92% |
| 01/15 | 519 | 538 | 519 | 520 | -0.76% | 25,500 | 45億3903万 | +7.66% |
| 01/14 | 525 | 545 | 524 | 524 | -0.76% | 28,700 | 45億7395万 | +8.94% |
| 01/13 | 554 | 555 | 528 | 528 | -2.94% | 82,700 | 46億886万 | +10.23% |
| 01/09 | 566 | 566 | 538 | 544 | -0.37% | 59,700 | 47億4853万 | +14.05% |
| 01/08 | 530 | 550 | 529 | 546 | +5.2% | 69,400 | 47億6599万 | +15.19% |
| 01/07 | 497 | 528 | 497 | 519 | +5.92% | 54,100 | 45億3030万 | +10.19% |
| 01/06 | 497 | 504 | 490 | 490 | -2.58% | 19,600 | 42億7717万 | +4.03% |
| 01/05 | 464 | 505 | 464 | 503 | +8.41% | 60,400 | 43億9064万 | +6.79% |
| 2025 |
| 12/30 | 455 | 467 | 455 | 464 | +1.31% | 9,400 | 40億5021万 | -1.28% |
| 12/29 | 460 | 460 | 454 | 458 | +0.22% | 13,300 | 39億9784万 | -2.76% |
| 12/26 | 472 | 472 | 453 | 457 | -2.14% | 32,300 | 39億8911万 | -3.18% |
| 12/25 | 474 | 474 | 462 | 467 | -1.48% | 12,000 | 40億7640万 | -1.27% |
| 12/24 | 476 | 480 | 465 | 474 | +1.07% | 25,300 | 41億3750万 | 0% |
| 12/23 | （IR情報）17:00 「次世代型標準輪転機 COLOR TOP ECOWIDE 3」下野新聞社より新規受注 |
| 12/23 | 458 | 472 | 456 | 469 | +2.4% | 33,700 | 40億9386万 | -1.26% |
| 12/22 | 454 | 458 | 449 | 458 | +1.55% | 41,400 | 39億9784万 | -3.78% |
| 12/19 | （IR情報）15:30 固定資産の譲渡に関するお知らせ |
| 12/19 | 449 | 453 | 446 | 451 | +0.22% | 13,200 | 39億3674万 | -5.45% |
| 12/18 | 452 | 458 | 449 | 450 | -0.22% | 10,100 | 39億2801万 | -6.25% |
| 12/17 | 464 | 464 | 451 | 451 | -1.31% | 6,500 | 39億3674万 | -6.63% |
| 12/16 | 456 | 459 | 451 | 457 | +0.22% | 21,600 | 39億8911万 | -5.77% |
| 12/15 | 456 | 466 | 456 | 456 | -1.08% | 14,800 | 39億8038万 | -6.56% |
| 12/12 | 455 | 468 | 455 | 461 | +0.22% | 9,300 | 40億2403万 | -5.92% |
| 12/11 | 480 | 480 | 458 | 460 | -3.97% | 20,100 | 40億1530万 | -6.69% |
| 12/10 | 484 | 490 | 475 | 479 | -1.03% | 12,100 | 41億8115万 | -3.43% |
| 12/09 | 494 | 497 | 481 | 484 | -1.83% | 12,100 | 42億2479万 | -2.81% |
| 12/08 | 485 | 497 | 472 | 493 | +1.86% | 26,200 | 43億335万 | -1.4% |
| 12/05 | （IR情報）16:00 「次世代型標準輪転機COLOR TOP ECOWIDE 3」宮崎日日新聞社より新規受注 |
| 12/05 | 486 | 486 | 470 | 484 | +1.26% | 31,700 | 42億2479万 | -3.59% |
| 12/04 | 459 | 478 | 454 | 478 | +3.91% | 35,100 | 41億7242万 | -5.35% |
| 12/03 | 473 | 473 | 455 | 460 | -3.97% | 39,700 | 40億1530万 | -9.45% |
| 12/02 | 490 | 490 | 468 | 479 | -0.62% | 21,300 | 41億8115万 | -6.81% |
| 12/01 | 509 | 514 | 482 | 482 | -5.3% | 31,500 | 42億733万 | -6.77% |
| 11/28 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 11/28 | 482 | 515 | 482 | 509 | +4.73% | 55,600 | 44億4302万 | -1.55% |
| 11/27 | 475 | 491 | 472 | 486 | +0.62% | 43,500 | 42億4225万 | -5.81% |
| 11/26 | 488 | 488 | 473 | 483 | +0.63% | 11,400 | 42億1606万 | -6.21% |
| 11/25 | 490 | 490 | 475 | 480 | -2.04% | 12,900 | 41億8988万 | -6.8% |
| 11/21 | 480 | 493 | 475 | 490 | +0.41% | 17,600 | 42億7717万 | -4.67% |
| 11/20 | 504 | 510 | 488 | 488 | -0.61% | 39,900 | 42億5971万 | -4.69% |
| 11/19 | 490 | 505 | 484 | 491 | +0.41% | 28,700 | 42億8589万 | -4.1% |
| 11/18 | 505 | 505 | 484 | 489 | -1.61% | 24,300 | 42億6844万 | -4.12% |
| 11/17 | 500 | 515 | 496 | 497 | 0% | 23,200 | 43億3827万 | -2.55% |
| 11/14 | 510 | 510 | 493 | 497 | -2.93% | 19,800 | 43億3827万 | -2.55% |
| 11/13 | 526 | 526 | 508 | 512 | -1.92% | 29,000 | 44億6920万 | +0.2% |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 523 | 528 | 512 | 522 | +0.97% | 31,900 | 45億5649万 | +2.15% |
| 11/12 | （空売り報告）UBS AG 43,300株（0.49%）-0.03%義務消失 |
| 11/11 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/11 | 516 | 526 | 512 | 517 | -1.52% | 33,200 | 45億1285万 | +1.37% |
| 11/11 | （空売り報告）UBS AG 45,900株（0.52%）再IN |
| 11/10 | 514 | 536 | 514 | 525 | +2.54% | 31,300 | 45億8268万 | +3.14% |
| 11/07 | 519 | 525 | 507 | 512 | -2.48% | 54,600 | 44億6920万 | +0.79% |
| 11/07 | （空売り報告）UBS AG 39,700株（0.45%）-0.13%義務消失 |
| 11/06 | 531 | 534 | 520 | 525 | -1.13% | 32,800 | 45億8268万 | +3.75% |
| 11/05 | 527 | 532 | 513 | 531 | -1.12% | 34,000 | 46億3505万 | +5.15% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 42,719株（0.48%）-0.02%義務消失 |
| 11/04 | 557 | 559 | 537 | 537 | -0.92% | 57,100 | 46億8743万 | +6.55% |
| 10/31 | 550 | 557 | 540 | 542 | -0.18% | 64,000 | 47億3107万 | +7.75% |
| 10/31 | （空売り報告）UBS AG 51,400株（0.58%）-0.06% |
| 10/30 | 536 | 552 | 517 | 543 | -0.55% | 73,500 | 47億3980万 | +8.17% |
| 10/30 | （空売り報告）UBS AG 56,700株（0.64%）-0.09% |
| 10/29 | 583 | 584 | 529 | 546 | -3.7% | 132,600 | 47億6599万 | +8.55% |
| 10/29 | （空売り報告）UBS AG 64,300株（0.73%）+0.23% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,319株（0.5%）再IN |
| 10/28 | 592 | 597 | 554 | 567 | -4.71% | 193,900 | 49億4929万 | +12.95% |
| 10/28 | （空売り報告）UBS AG 44,300株（0.5%）再IN |
| 10/27 | 632 | 632 | 563 | 595 | +5.68% | 606,200 | 51億9370万 | +18.76% |
| 10/24 | 563 | 563 | 563 | 563 | +16.56% | 38,900 | 49億1438万 | +12.6% |
| 10/23 | 475 | 539 | 467 | 483 | +1.68% | 327,400 | 42億1606万 | -3.21% |
| 10/22 | 476 | 478 | 465 | 475 | +1.5% | 12,500 | 41億4623万 | -5.75% |
| 10/21 | 480 | 481 | 463 | 468 | -0.85% | 16,700 | 40億8513万 | -8.59% |
| 10/20 | 456 | 475 | 456 | 472 | +3.96% | 21,900 | 41億2005万 | -8.53% |
| 10/17 | 459 | 460 | 451 | 454 | -1.52% | 18,000 | 39億6292万 | -12.19% |
| 10/16 | 465 | 473 | 460 | 461 | -1.91% | 19,100 | 40億2403万 | -10.49% |
| 10/15 | 453 | 470 | 450 | 470 | +3.3% | 41,300 | 41億259万 | -8.2% |
| 10/14 | 468 | 477 | 448 | 455 | -5.99% | 69,600 | 39億7165万 | -10.78% |
| 10/10 | 501 | 501 | 484 | 484 | -3.78% | 42,400 | 42億2479万 | -4.72% |
| 10/09 | 503 | 515 | 501 | 503 | 0% | 26,200 | 43億9064万 | -0.4% |
| 10/08 | 512 | 514 | 499 | 503 | -2.33% | 54,900 | 43億9064万 | +0.4% |
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。
