| 2026 |
| 08/21 | 1,153 | 1,170 | 1,147 | 1,162 | -0.68% | 24,100 | 150億5952万 | +8.09% |
| 08/20 | （IR情報）15:30 本社移転に関するお知らせ |
| 08/20 | 1,168 | 1,170 | 1,151 | 1,170 | +2.54% | 13,300 | 151億6320万 | +9.35% |
| 08/19 | 1,181 | 1,181 | 1,138 | 1,141 | -3.22% | 26,500 | 147億8736万 | +7.14% |
| 08/18 | 1,179 | 1,183 | 1,167 | 1,179 | +0.17% | 20,300 | 152億7984万 | +11.02% |
| 08/17 | 1,175 | 1,178 | 1,159 | 1,177 | +0.86% | 30,000 | 152億5392万 | +11.25% |
| 08/14 | 1,155 | 1,167 | 1,144 | 1,167 | +1.66% | 27,600 | 151億2432万 | +10.72% |
| 08/13 | 1,142 | 1,156 | 1,141 | 1,148 | +1.23% | 29,200 | 148億7808万 | +9.44% |
| 08/12 | 1,118 | 1,142 | 1,114 | 1,134 | +2.25% | 42,200 | 146億9664万 | +8.41% |
| 08/10 | 1,090 | 1,125 | 1,081 | 1,109 | +3.26% | 58,700 | 143億7264万 | +6.23% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算補足資料 |
| 08/07 | 1,060 | 1,074 | 1,052 | 1,074 | +1.32% | 14,600 | 139億1904万 | +3.07% |
| 08/06 | 1,038 | 1,060 | 1,037 | 1,060 | +2.12% | 11,900 | 137億3760万 | +1.73% |
| 08/05 | 1,041 | 1,053 | 1,038 | 1,038 | -0.19% | 18,000 | 134億5248万 | -0.38% |
| 08/04 | 1,022 | 1,041 | 1,020 | 1,040 | +2.26% | 15,600 | 134億7840万 | -0.19% |
| 08/03 | 1,022 | 1,023 | 1,008 | 1,017 | -1.07% | 17,200 | 131億8032万 | -2.49% |
| 07/31 | 1,020 | 1,029 | 1,020 | 1,028 | +0.49% | 17,200 | 133億2288万 | -1.53% |
| 07/30 | 1,026 | 1,031 | 1,019 | 1,023 | 0% | 16,800 | 132億5808万 | -2.01% |
| 07/29 | 1,032 | 1,036 | 1,020 | 1,023 | -0.87% | 52,300 | 132億5808万 | -2.01% |
| 07/28 | 1,032 | 1,036 | 1,026 | 1,032 | 0% | 10,100 | 133億7472万 | -1.15% |
| 07/27 | 1,025 | 1,037 | 1,005 | 1,032 | +1.67% | 49,300 | 133億7472万 | -1.15% |
| 07/24 | 1,020 | 1,020 | 1,006 | 1,015 | -0.49% | 29,100 | 131億5440万 | -2.87% |
| 07/23 | 1,020 | 1,025 | 1,019 | 1,020 | 0% | 11,800 | 132億1920万 | -2.67% |
| 07/22 | 1,022 | 1,033 | 1,017 | 1,020 | +0.2% | 30,400 | 132億1920万 | -2.86% |
| 07/21 | 1,033 | 1,033 | 1,018 | 1,018 | +0.2% | 39,500 | 131億9328万 | -3.05% |
| 07/17 | 1,032 | 1,034 | 1,016 | 1,016 | -2.03% | 39,200 | 131億6736万 | -3.33% |
| 07/16 | 1,041 | 1,050 | 1,030 | 1,037 | -0.29% | 24,600 | 134億3952万 | -1.33% |
| 07/15 | 1,045 | 1,060 | 1,033 | 1,040 | -0.29% | 18,400 | 134億7840万 | -0.95% |
| 07/14 | 1,055 | 1,062 | 1,032 | 1,043 | -1.6% | 39,400 | 135億1728万 | -0.48% |
| 07/13 | 1,068 | 1,078 | 1,060 | 1,060 | -0.66% | 13,300 | 137億3760万 | +1.34% |
| 07/10 | 1,078 | 1,079 | 1,053 | 1,067 | -1.02% | 30,000 | 138億2832万 | +2.2% |
| 07/09 | 1,050 | 1,078 | 1,050 | 1,078 | +2.08% | 15,500 | 139億7088万 | +3.36% |
| 07/08 | 1,065 | 1,066 | 1,041 | 1,056 | -0.85% | 39,700 | 136億8576万 | +1.44% |
| 07/07 | 1,084 | 1,084 | 1,061 | 1,065 | -1.48% | 21,300 | 138億240万 | +2.4% |
| 07/06 | 1,082 | 1,100 | 1,078 | 1,081 | +0.84% | 32,200 | 140億976万 | +4.24% |
| 07/03 | 1,071 | 1,089 | 1,071 | 1,072 | +0.94% | 12,600 | 138億9312万 | +3.68% |
| 07/02 | 1,080 | 1,092 | 1,062 | 1,062 | -0.28% | 12,300 | 137億6352万 | +2.91% |
| 07/01 | 1,062 | 1,077 | 1,051 | 1,065 | +1.43% | 15,800 | 138億240万 | +3.3% |
| 06/30 | 1,041 | 1,057 | 1,040 | 1,050 | +0.29% | 5,800 | 136億800万 | +2.14% |
| 06/29 | 1,043 | 1,050 | 1,035 | 1,047 | +0.38% | 11,500 | 135億6912万 | +1.85% |
| 06/26 | 1,023 | 1,048 | 1,023 | 1,043 | +1.76% | 20,900 | 135億1728万 | +1.56% |
| 06/25 | 1,029 | 1,033 | 1,025 | 1,025 | -0.19% | 6,100 | 132億8400万 | -0.29% |
| 06/24 | 1,042 | 1,042 | 1,027 | 1,027 | +0.1% | 10,700 | 133億992万 | -0.1% |
| 06/23 | 1,044 | 1,049 | 1,024 | 1,026 | -1.63% | 9,900 | 132億9696万 | -0.19% |
| 06/22 | 1,055 | 1,071 | 1,043 | 1,043 | -1.04% | 11,400 | 135億1728万 | +1.26% |
| 06/19 | 1,070 | 1,075 | 1,053 | 1,054 | -1.95% | 9,500 | 136億5984万 | +2.33% |
| 06/18 | 1,072 | 1,084 | 1,070 | 1,075 | -0.83% | 18,200 | 139億3200万 | +4.07% |
| 06/17 | 1,035 | 1,095 | 1,034 | 1,084 | +5.45% | 44,900 | 140億4864万 | +4.84% |
| 06/16 | 1,025 | 1,031 | 1,018 | 1,028 | -0.29% | 12,000 | 133億2288万 | -0.68% |
| 06/15 | 1,030 | 1,040 | 1,025 | 1,031 | +1.08% | 15,100 | 133億6176万 | -0.87% |
| 06/12 | 1,007 | 1,033 | 1,000 | 1,020 | +2.31% | 27,100 | 132億1920万 | -2.3% |
| 06/11 | 1,003 | 1,005 | 983 | 997 | -0.2% | 87,800 | 129億2112万 | -4.87% |
| 06/10 | 1,001 | 1,011 | 995 | 999 | -0.4% | 43,200 | 129億4704万 | -5.13% |
| 06/09 | 1,014 | 1,027 | 1,001 | 1,003 | +0.1% | 27,100 | 129億9888万 | -5.11% |
| 06/08 | 1,018 | 1,018 | 1,000 | 1,002 | -3.93% | 41,900 | 129億8592万 | -5.47% |
| 06/05 | 1,029 | 1,048 | 1,025 | 1,043 | +1.36% | 34,000 | 135億1728万 | -2.07% |
| 06/04 | 1,012 | 1,030 | 1,010 | 1,029 | +0.39% | 20,500 | 133億3584万 | -3.56% |
| 06/03 | （IR情報）15:30 (訂正)「定款一部変更に関するお知らせ」の一部訂正について |
| 06/03 | 1,005 | 1,029 | 1,004 | 1,025 | +2.4% | 36,000 | 132億8400万 | -4.3% |
| 06/02 | 997 | 1,013 | 986 | 1,001 | +0.4% | 61,100 | 129億7296万 | -6.88% |
| 06/01 | 1,026 | 1,026 | 996 | 997 | -2.83% | 71,200 | 129億2112万 | -7.69% |
| 05/29 | 1,023 | 1,040 | 1,015 | 1,026 | -0.39% | 40,400 | 132億9696万 | -5.61% |
| 05/28 | 1,003 | 1,037 | 1,003 | 1,030 | +2.39% | 89,400 | 133億4880万 | -5.68% |
| 05/27 | 1,027 | 1,027 | 1,001 | 1,006 | -2.14% | 77,600 | 130億3776万 | -8.3% |
| 05/26 | （IR情報）15:30 監査等委員会設置会社への移行に伴う業績連動型株式報酬制の改定に関するお知らせ |
| 05/26 | （IR情報）15:30 取締役(監査等委員である取締役を除く。)及び監査等委員である取締役の報酬枠に関するお知らせ |
| 05/26 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/26 | 1,027 | 1,038 | 1,003 | 1,028 | -0.39% | 50,100 | 133億2288万 | -6.8% |
| 05/25 | 1,057 | 1,057 | 1,032 | 1,032 | -2.37% | 55,600 | 133億7472万 | -6.86% |
| 05/22 | （IR情報）18:00 2026年3月期 決算説明会動画公開のお知らせ |
| 05/22 | 1,052 | 1,062 | 1,044 | 1,057 | +1.44% | 46,800 | 136億9872万 | -4.95% |
| 05/21 | （IR情報）13:00 2026年3月期 決算説明会資料（スクリプト付き） |
| 05/21 | 1,042 | 1,059 | 1,032 | 1,042 | +0.97% | 27,100 | 135億432万 | -6.55% |
| 05/20 | 1,074 | 1,074 | 1,026 | 1,032 | -3.01% | 38,900 | 133億7472万 | -7.77% |
| 05/19 | （IR情報）18:30 2026年3月期決算説明会資料 |
| 05/19 | 1,051 | 1,076 | 1,038 | 1,064 | +0.85% | 48,400 | 137億8944万 | -5.25% |
| 05/18 | 1,110 | 1,110 | 1,052 | 1,055 | -5.13% | 54,700 | 136億7280万 | -6.47% |
| 05/15 | 1,109 | 1,135 | 1,102 | 1,112 | +1.46% | 29,900 | 144億1152万 | -1.68% |
| 05/14 | 1,144 | 1,145 | 1,089 | 1,096 | -3.18% | 38,700 | 142億416万 | -3.18% |
| 05/13 | （IR情報）15:30 業績予想と実績値との差異に関するお知らせ |
| 05/13 | （IR情報）15:30 役員報酬の減額に関するお知らせ |
| 05/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,153 | 1,164 | 1,132 | 1,132 | -1.39% | 23,600 | 146億7072万 | -0.26% |
| 05/12 | （IR情報）13:00 寿司ロボットのパイオニア「鈴茂器工」FOOMA JAPAN 2026 に出展 |
| 05/12 | 1,139 | 1,171 | 1,136 | 1,148 | +1.77% | 37,100 | 148億7808万 | +0.97% |
| 05/11 | 1,114 | 1,134 | 1,094 | 1,128 | +1.26% | 31,300 | 146億1888万 | -0.79% |
| 05/08 | 1,113 | 1,121 | 1,081 | 1,114 | -1.24% | 42,400 | 144億3744万 | -2.02% |
| 05/07 | 1,107 | 1,132 | 1,107 | 1,128 | +3.2% | 31,100 | 146億1888万 | -0.79% |
| 05/01 | 1,079 | 1,103 | 1,072 | 1,093 | +2.05% | 48,100 | 141億6528万 | -4.04% |
| 04/30 | 1,111 | 1,112 | 1,066 | 1,071 | -5.14% | 74,000 | 138億8016万 | -6.22% |
| 04/28 | 1,111 | 1,130 | 1,111 | 1,129 | +1.62% | 15,400 | 146億3184万 | -1.48% |
| 04/27 | 1,112 | 1,128 | 1,111 | 1,111 | +0.09% | 27,100 | 143億9856万 | -3.22% |
| 04/24 | 1,126 | 1,126 | 1,110 | 1,110 | -1.68% | 29,500 | 143億8560万 | -3.48% |
| 04/23 | 1,130 | 1,142 | 1,125 | 1,129 | -0.7% | 30,600 | 146億3184万 | -2% |
| 04/22 | 1,154 | 1,155 | 1,136 | 1,137 | -1.47% | 25,500 | 147億3552万 | -1.56% |
| 04/21 | 1,157 | 1,165 | 1,152 | 1,154 | -0.35% | 24,800 | 149億5584万 | -0.17% |
| 04/20 | 1,167 | 1,167 | 1,158 | 1,158 | +0.26% | 14,300 | 150億768万 | 0% |
| 04/17 | 1,170 | 1,170 | 1,153 | 1,155 | -1.28% | 20,300 | 149億6880万 | -0.6% |
| 04/16 | 1,150 | 1,179 | 1,150 | 1,170 | +1.92% | 29,100 | 151億6320万 | +0.26% |
| 04/15 | 1,146 | 1,149 | 1,134 | 1,148 | +2.04% | 20,000 | 148億7808万 | -2.21% |
| 04/14 | 1,137 | 1,145 | 1,122 | 1,125 | -1.23% | 29,000 | 145億8000万 | -4.74% |
| 04/13 | 1,138 | 1,160 | 1,125 | 1,139 | +0.18% | 28,700 | 147億6144万 | -4.21% |
| 04/10 | 1,141 | 1,153 | 1,136 | 1,137 | -0.35% | 48,900 | 147億3552万 | -5.09% |
| 04/09 | 1,175 | 1,175 | 1,141 | 1,141 | -2.98% | 30,100 | 147億8736万 | -5.55% |
| 04/08 | 1,148 | 1,178 | 1,140 | 1,176 | +3.7% | 40,200 | 152億4096万 | -3.29% |
| 04/07 | （5%ルール）みずほ信託銀行（1.79%）アセットマネジメントOne（2.36%） |
| 04/07 | 1,132 | 1,144 | 1,127 | 1,134 | +0.35% | 30,500 | 146億9664万 | -7.35% |
| 04/06 | 1,166 | 1,178 | 1,130 | 1,130 | -4.07% | 53,700 | 146億4480万 | -8.58% |
| 04/03 | 1,171 | 1,191 | 1,170 | 1,178 | +0.6% | 34,700 | 152億6688万 | -5.68% |
| 04/02 | 1,156 | 1,179 | 1,145 | 1,171 | +1.47% | 31,300 | 151億7616万 | -6.99% |
| 04/01 | 1,151 | 1,156 | 1,138 | 1,154 | +2.94% | 23,700 | 149億5584万 | -9.06% |
| 03/31 | 1,133 | 1,140 | 1,114 | 1,121 | -0.36% | 39,800 | 145億2816万 | -12.42% |
| 03/30 | 1,139 | 1,144 | 1,108 | 1,125 | -5.38% | 69,500 | 145億8000万 | -12.79% |
| 03/27 | 1,176 | 1,189 | 1,170 | 1,189 | +2.32% | 41,000 | 154億944万 | -8.68% |
| 03/26 | （IR情報）15:30 鈴茂器工 炊飯領域へ本格展開 象印マホービンと共同開発の業務用IH炊飯ジャー「NW-QSZ18A」を202 年4月1日より発売 |
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。
