| 2026 |
| 03/06 | 2,980 | 3,040 | 2,980 | 3,035 | +0.83% | 2,000 | 45億5250万 | -2.91% |
| 03/05 | 3,015 | 3,070 | 2,980 | 3,010 | +0.57% | 1,800 | 45億1500万 | -5.35% |
| 03/04 | 3,065 | 3,070 | 2,945 | 2,993 | -4.53% | 3,100 | 44億8950万 | -7.22% |
| 03/03 | （IR情報）16:00 一時取締役の選任に関するお知らせ |
| 03/03 | 3,155 | 3,155 | 3,130 | 3,135 | -1.42% | 3,500 | 47億250万 | -3.39% |
| 03/02 | 3,165 | 3,180 | 3,110 | 3,180 | -0.16% | 2,800 | 47億7000万 | -1.79% |
| 02/27 | 3,215 | 3,245 | 3,185 | 3,185 | -0.78% | 1,300 | 47億7750万 | -1.36% |
| 02/26 | 3,240 | 3,240 | 3,205 | 3,210 | -0.31% | 1,300 | 48億1500万 | -0.31% |
| 02/25 | 3,210 | 3,255 | 3,125 | 3,220 | +0.31% | 5,300 | 48億3000万 | +0.31% |
| 02/24 | 3,210 | 3,225 | 3,200 | 3,210 | -0.31% | 1,000 | 48億1500万 | +0.34% |
| 02/20 | 3,240 | 3,245 | 3,090 | 3,220 | 0% | 2,600 | 48億3000万 | +1.1% |
| 02/19 | 3,105 | 3,250 | 3,070 | 3,220 | +3.7% | 5,600 | 48億3000万 | +1.58% |
| 02/18 | （5%ルール）光通信（5.92%）UH5（0.15%） |
| 02/18 | 3,120 | 3,120 | 3,085 | 3,105 | -0.16% | 800 | 46億5750万 | -1.62% |
| 02/17 | 3,060 | 3,115 | 3,045 | 3,110 | +0.16% | 2,300 | 46億6500万 | -1.14% |
| 02/16 | 3,050 | 3,105 | 3,050 | 3,105 | +1.8% | 1,500 | 46億5750万 | -1.02% |
| 02/13 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,070 | 3,120 | 3,050 | 3,050 | -1.13% | 2,200 | 45億7500万 | -2.46% |
| 02/12 | 3,080 | 3,085 | 3,070 | 3,085 | -0.16% | 2,400 | 46億2750万 | -1.09% |
| 02/10 | 3,060 | 3,095 | 3,020 | 3,090 | +0.65% | 7,100 | 46億3500万 | -0.64% |
| 02/09 | 2,990 | 3,115 | 2,990 | 3,070 | +2.68% | 3,400 | 46億500万 | -1.03% |
| 02/06 | 3,030 | 3,035 | 2,990 | 2,990 | -0.27% | 3,500 | 44億8500万 | -3.3% |
| 02/05 | 2,990 | 3,010 | 2,975 | 2,998 | +0.94% | 2,600 | 44億9700万 | -2.82% |
| 02/05 | （空売り報告）Nomura International plc 7,200株（0.48%）-0.02%義務消失 |
| 02/04 | 3,045 | 3,065 | 2,970 | 2,970 | -0.83% | 8,900 | 44億5500万 | -3.48% |
| 02/03 | 3,040 | 3,040 | 2,965 | 2,995 | -0.17% | 6,500 | 44億9250万 | -2.44% |
| 02/02 | 3,065 | 3,135 | 2,885 | 3,000 | -4.31% | 42,300 | 45億 | -2.02% |
| 02/02 | （空売り報告）Nomura International plc 7,500株（0.5%）新規 |
| 01/30 | 3,575 | 4,260 | 3,135 | 3,135 | -18.25% | 188,700 | 47億250万 | +2.62% |
| 01/29 | 3,830 | 4,330 | 3,750 | 3,835 | -12.64% | 118,700 | 57億5250万 | +26.11% |
| 01/28 | 3,875 | 4,390 | 3,535 | 4,390 | +5.78% | 51,100 | 65億8500万 | +46.28% |
| 01/27 | （IR情報）16:00 監査等委員である取締役(社外取締役)の逝去に関するお知らせ |
| 01/27 | 3,290 | 4,150 | 3,225 | 4,150 | +19.94% | 68,100 | 62億2500万 | +41.3% |
| 01/26 | 2,957 | 3,460 | 2,948 | 3,460 | +16.89% | 10,300 | 51億9000万 | +20.1% |
| 01/23 | 2,965 | 2,968 | 2,945 | 2,960 | -0.2% | 900 | 44億4000万 | +3.79% |
| 01/22 | 2,967 | 2,967 | 2,940 | 2,966 | -0.07% | 600 | 44億4900万 | +4.29% |
| 01/21 | （IR情報）16:00 当社のグループ会社である太平ハウジング株式会社において農業にかかる設備等の販売開始に伴う株式会社オムニア・コンチェルトとの資本行提携契約締結のお知らせ |
| 01/21 | 2,933 | 2,968 | 2,933 | 2,968 | +0.34% | 400 | 44億5200万 | +4.65% |
| 01/20 | 2,955 | 2,977 | 2,938 | 2,958 | +0.44% | 1,200 | 44億3700万 | +4.63% |
| 01/19 | （5%ルール）光通信（4.86%）UH5（0.15%） |
| 01/19 | 2,859 | 2,945 | 2,859 | 2,945 | +3.33% | 2,200 | 44億1750万 | +4.51% |
| 01/16 | 2,851 | 2,851 | 2,850 | 2,850 | 0% | 300 | 42億7500万 | +1.42% |
| 01/15 | 2,828 | 2,850 | 2,828 | 2,850 | -0.59% | 300 | 42億7500万 | +1.57% |
| 01/14 | （5%ルール）太平製作所取引先持株会理事長松井隆二（6.21%） |
| 01/14 | 2,869 | 2,869 | 2,802 | 2,867 | +0.07% | 800 | 43億50万 | +2.28% |
| 01/13 | 2,870 | 2,870 | 2,865 | 2,865 | -0.17% | 1,300 | 42億9750万 | +2.36% |
| 01/09 | 2,840 | 2,870 | 2,840 | 2,870 | +0.56% | 2,700 | 43億500万 | +2.68% |
| 01/08 | 2,850 | 2,854 | 2,844 | 2,854 | +0.14% | 600 | 42億8100万 | +2.18% |
| 01/07 | 2,853 | 2,855 | 2,850 | 2,850 | -0.14% | 1,200 | 42億7500万 | +2.19% |
| 01/06 | 2,887 | 2,895 | 2,854 | 2,854 | -1.21% | 800 | 42億8100万 | +2.37% |
| 01/05 | 2,771 | 2,898 | 2,771 | 2,889 | +2.41% | 1,800 | 43億3350万 | +3.66% |
| 2025 |
| 12/30 | 2,825 | 2,825 | 2,781 | 2,821 | -0.14% | 1,500 | 42億3150万 | +1.22% |
| 12/29 | 2,750 | 2,825 | 2,750 | 2,825 | +0.89% | 1,600 | 42億3750万 | +1.33% |
| 12/26 | 2,799 | 2,800 | 2,791 | 2,800 | +0.11% | 300 | 42億 | +0.5% |
| 12/25 | 2,770 | 2,797 | 2,769 | 2,797 | +0.32% | 1,000 | 41億9550万 | +0.36% |
| 12/24 | 2,792 | 2,796 | 2,750 | 2,788 | -1.06% | 1,100 | 41億8200万 | -0.07% |
| 12/23 | 2,800 | 2,818 | 2,790 | 2,818 | +0.64% | 600 | 42億2700万 | +0.93% |
| 12/22 | 2,828 | 2,849 | 2,800 | 2,800 | -0.67% | 1,700 | 42億 | +0.18% |
| 12/19 | 2,800 | 2,819 | 2,800 | 2,819 | +1.08% | 300 | 42億2850万 | +0.68% |
| 12/18 | 2,750 | 2,798 | 2,750 | 2,789 | +1.16% | 1,000 | 41億8350万 | -0.5% |
| 12/17 | 2,766 | 2,770 | 2,757 | 2,757 | +0.22% | 400 | 41億3550万 | -1.85% |
| 12/16 | 2,750 | 2,799 | 2,735 | 2,751 | -0.29% | 600 | 41億2650万 | -2.03% |
| 12/15 | 2,750 | 2,798 | 2,750 | 2,759 | +0.29% | 600 | 41億3850万 | -1.81% |
| 12/12 | 2,729 | 2,751 | 2,729 | 2,751 | +0.26% | 800 | 41億2650万 | -2.17% |
| 12/11 | 2,745 | 2,745 | 2,734 | 2,744 | +0.44% | 1,800 | 41億1600万 | -2.59% |
| 12/10 | 2,751 | 2,751 | 2,732 | 2,732 | -0.69% | 1,200 | 40億9800万 | -3.15% |
| 12/09 | 2,752 | 2,794 | 2,751 | 2,751 | -0.04% | 800 | 41億2650万 | -2.65% |
| 12/08 | 2,751 | 2,767 | 2,751 | 2,752 | -0.65% | 700 | 41億2800万 | -2.65% |
| 12/05 | 2,756 | 2,770 | 2,751 | 2,770 | -0.07% | 500 | 41億5500万 | -2.05% |
| 12/04 | 2,757 | 2,866 | 2,757 | 2,772 | -0.07% | 800 | 41億5800万 | -1.98% |
| 12/03 | 2,768 | 2,781 | 2,768 | 2,774 | -1.56% | 1,400 | 41億6100万 | -1.87% |
| 12/02 | 2,751 | 2,818 | 2,751 | 2,818 | +2.73% | 500 | 42億2700万 | -0.28% |
| 12/01 | 2,779 | 2,779 | 2,743 | 2,743 | -3.04% | 200 | 41億1450万 | -2.9% |
| 11/28 | 2,829 | 2,829 | 2,829 | 2,829 | -0.04% | 200 | 42億4350万 | +0.11% |
| 11/27 | 2,836 | 2,836 | 2,830 | 2,830 | -1.7% | 300 | 42億4500万 | +0.21% |
| 11/26 | 2,854 | 2,879 | 2,810 | 2,879 | +0.88% | 600 | 43億1850万 | +2.02% |
| 11/25 | 2,830 | 2,877 | 2,827 | 2,854 | +2.66% | 700 | 42億8100万 | +1.24% |
| 11/21 | 2,825 | 2,825 | 2,780 | 2,780 | -1.59% | 300 | 41億7000万 | -1.42% |
| 11/20 | 2,825 | 2,825 | 2,825 | 2,825 | -1.64% | 100 | 42億3750万 | 0% |
| 11/19 | 2,838 | 2,872 | 2,815 | 2,872 | +1.23% | 400 | 43億800万 | +1.45% |
| 11/18 | 2,840 | 2,840 | 2,837 | 2,837 | -1.66% | 300 | 42億5550万 | +0.18% |
| 11/17 | 2,915 | 2,915 | 2,865 | 2,885 | -1.03% | 600 | 43億2750万 | +1.84% |
| 11/14 | 2,929 | 2,940 | 2,915 | 2,915 | +0.55% | 2,700 | 43億7250万 | +2.97% |
| 11/13 | 2,900 | 2,900 | 2,849 | 2,899 | -1.73% | 700 | 43億4850万 | +2.37% |
| 11/12 | （IR情報）13:00 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 | 2,787 | 2,979 | 2,787 | 2,950 | +7.78% | 3,800 | 44億2500万 | +4.24% |
| 11/11 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 11/11 | 2,787 | 2,787 | 2,737 | 2,737 | -1.97% | 300 | 41億550万 | -3.22% |
| 11/07 | 2,750 | 2,792 | 2,715 | 2,792 | -0.29% | 400 | 41億8800万 | -1.52% |
| 11/05 | 2,838 | 2,838 | 2,800 | 2,800 | -3.05% | 200 | 42億 | -1.48% |
| 11/04 | 2,888 | 2,888 | 2,838 | 2,888 | +1.76% | 500 | 43億3200万 | +1.4% |
| 10/31 | 2,800 | 2,838 | 2,790 | 2,838 | -0.42% | 500 | 42億5700万 | -0.39% |
| 10/30 | 2,775 | 2,850 | 2,774 | 2,850 | +2.59% | 1,700 | 42億7500万 | -0.07% |
| 10/29 | 2,701 | 2,782 | 2,701 | 2,778 | -0.68% | 2,000 | 41億6700万 | -2.77% |
| 10/27 | 2,761 | 2,798 | 2,760 | 2,797 | +1.3% | 1,200 | 41億9550万 | -2.41% |
| 10/24 | 2,777 | 2,777 | 2,761 | 2,761 | +0.62% | 200 | 41億4150万 | -3.9% |
| 10/23 | 2,748 | 2,780 | 2,744 | 2,744 | -0.15% | 300 | 41億1600万 | -4.72% |
| 10/22 | 2,750 | 2,800 | 2,748 | 2,748 | -1.82% | 1,200 | 41億2200万 | -4.85% |
| 10/21 | 2,796 | 2,800 | 2,754 | 2,799 | +1.71% | 500 | 41億9850万 | -3.32% |
| 10/20 | 2,799 | 2,799 | 2,752 | 2,752 | -1.64% | 300 | 41億2800万 | -5.2% |
| 10/16 | 2,753 | 2,798 | 2,753 | 2,798 | +1.34% | 500 | 41億9700万 | -3.82% |
| 10/15 | 2,800 | 2,800 | 2,761 | 2,761 | -1.6% | 900 | 41億4150万 | -5.32% |
| 10/14 | 2,806 | 2,860 | 2,805 | 2,806 | -2.77% | 1,600 | 42億900万 | -4.07% |
| 10/10 | 2,920 | 2,920 | 2,870 | 2,886 | -1.03% | 1,100 | 43億2900万 | -1.54% |
| 10/09 | 2,938 | 2,938 | 2,916 | 2,916 | -1.42% | 700 | 43億7400万 | -0.58% |
| 10/08 | 2,900 | 2,958 | 2,900 | 2,958 | +2% | 1,500 | 44億3700万 | +0.72% |
| 10/07 | （IR情報）16:00 日本木工機械展2025へ出展、技術優秀賞を受賞いたしました！ |
| 10/07 | 2,890 | 2,989 | 2,890 | 2,900 | +1.51% | 1,200 | 43億5000万 | -1.29% |
| 10/06 | 2,805 | 2,857 | 2,805 | 2,857 | +0.07% | 700 | 42億8550万 | -2.89% |
| 10/01 | 2,869 | 2,905 | 2,819 | 2,855 | -2.19% | 700 | 42億8250万 | -3.02% |
| 09/30 | 2,799 | 2,997 | 2,794 | 2,919 | +2.46% | 2,700 | 43億7850万 | -1.05% |
| 09/29 | 2,865 | 2,865 | 2,799 | 2,849 | -1.76% | 500 | 42億7350万 | -3.52% |
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。
