| 2026 |
| 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 |
| 03/26 | 1,177 | 1,181 | 1,154 | 1,162 | -1.27% | 44,100 | 150億5952万 | -11.37% |
| 03/25 | 1,182 | 1,184 | 1,161 | 1,177 | +0.17% | 70,500 | 152億5392万 | -10.83% |
| 03/24 | 1,179 | 1,179 | 1,160 | 1,175 | +1.91% | 47,200 | 152億2800万 | -11.59% |
| 03/23 | 1,150 | 1,153 | 1,107 | 1,153 | -0.52% | 115,700 | 149億4288万 | -13.76% |
| 03/19 | 1,183 | 1,184 | 1,158 | 1,159 | -3.9% | 84,300 | 150億2064万 | -13.96% |
| 03/18 | 1,199 | 1,206 | 1,180 | 1,206 | +2.73% | 62,700 | 156億2976万 | -11.13% |
| 03/17 | （IR情報）15:30 新工場の稼働に関するお知らせ |
| 03/17 | 1,210 | 1,216 | 1,171 | 1,174 | -1.51% | 91,700 | 152億1504万 | -14.06% |
| 03/16 | 1,250 | 1,252 | 1,187 | 1,192 | -5.4% | 132,600 | 154億4832万 | -13.37% |
| 03/13 | 1,279 | 1,289 | 1,259 | 1,260 | -1.64% | 54,300 | 163億2960万 | -8.96% |
| 03/12 | 1,325 | 1,343 | 1,280 | 1,281 | -4.04% | 68,500 | 166億176万 | -7.84% |
| 03/11 | 1,338 | 1,352 | 1,323 | 1,335 | -0.22% | 40,000 | 173億160万 | -4.3% |
| 03/10 | 1,338 | 1,353 | 1,312 | 1,338 | +1.36% | 77,400 | 173億4048万 | -4.29% |
| 03/09 | 1,353 | 1,354 | 1,307 | 1,320 | -3.72% | 54,500 | 171億720万 | -5.78% |
| 03/06 | 1,387 | 1,399 | 1,358 | 1,371 | -0.65% | 19,700 | 177億6816万 | -2.35% |
| 03/05 | 1,364 | 1,408 | 1,360 | 1,380 | +3.76% | 34,500 | 178億8480万 | -1.85% |
| 03/04 | 1,368 | 1,370 | 1,321 | 1,330 | -3.55% | 43,400 | 172億3680万 | -5.47% |
| 03/03 | 1,420 | 1,420 | 1,379 | 1,379 | -3.57% | 37,000 | 178億7184万 | -2.2% |
| 03/02 | 1,432 | 1,460 | 1,419 | 1,430 | -2.05% | 17,000 | 185億3280万 | +1.2% |
| 02/27 | 1,432 | 1,467 | 1,427 | 1,460 | +1.96% | 33,800 | 189億2160万 | +3.47% |
| 02/26 | （IR情報）16:30 組織変更および執行役員の異動に関するお知らせ |
| 02/26 | （IR情報）16:30 取締役候補者の異動(内定)に関するお知らせ |
| 02/26 | （IR情報）16:30 監査等委員会設置会社への移行に関するお知らせ |
| 02/26 | 1,420 | 1,440 | 1,416 | 1,432 | +0.85% | 30,800 | 185億5872万 | +1.78% |
| 02/25 | 1,420 | 1,430 | 1,415 | 1,420 | -0.21% | 14,000 | 184億320万 | +1.14% |
| 02/24 | 1,388 | 1,427 | 1,381 | 1,423 | +3.27% | 34,100 | 184億4208万 | +1.5% |
| 02/20 | 1,433 | 1,433 | 1,377 | 1,378 | -3.3% | 38,400 | 178億5888万 | -1.5% |
| 02/19 | 1,407 | 1,430 | 1,396 | 1,425 | +1.28% | 19,800 | 184億6800万 | +1.93% |
| 02/18 | 1,397 | 1,413 | 1,396 | 1,407 | +0.72% | 16,600 | 182億3472万 | +0.93% |
| 02/17 | 1,400 | 1,406 | 1,378 | 1,397 | -0.21% | 19,500 | 181億512万 | +0.65% |
| 02/16 | 1,379 | 1,445 | 1,377 | 1,400 | +1.52% | 52,200 | 181億4400万 | +1.23% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算補足資料 |
| 02/13 | （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) |
| 02/13 | 1,400 | 1,407 | 1,376 | 1,379 | -1.85% | 39,800 | 178億7184万 | +0.15% |
| 02/12 | 1,406 | 1,409 | 1,399 | 1,405 | -0.07% | 26,000 | 182億880万 | +2.33% |
| 02/10 | 1,412 | 1,417 | 1,400 | 1,406 | -1.13% | 25,100 | 182億2176万 | +2.78% |
| 02/09 | 1,435 | 1,445 | 1,414 | 1,422 | +0.14% | 40,500 | 184億2912万 | +4.41% |
| 02/06 | 1,397 | 1,425 | 1,391 | 1,420 | +1.57% | 28,300 | 184億320万 | +4.87% |
| 02/05 | 1,417 | 1,417 | 1,392 | 1,398 | -1.34% | 28,400 | 181億1808万 | +3.86% |
| 02/04 | 1,400 | 1,435 | 1,399 | 1,417 | +1.21% | 29,300 | 183億6432万 | +5.83% |
| 02/03 | 1,419 | 1,420 | 1,384 | 1,400 | -1.34% | 37,500 | 181億4400万 | +5.11% |
| 02/02 | 1,410 | 1,446 | 1,408 | 1,419 | +0.78% | 27,600 | 183億9024万 | +7.09% |
| 01/30 | 1,396 | 1,408 | 1,386 | 1,408 | +0.86% | 20,200 | 182億4768万 | +6.91% |
| 01/29 | 1,401 | 1,409 | 1,394 | 1,396 | -0.78% | 23,700 | 180億9216万 | +6.56% |
| 01/28 | 1,427 | 1,436 | 1,402 | 1,407 | -1.47% | 30,200 | 182億3472万 | +7.98% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 64,150株（0.49%）-0.09%義務消失 |
| 01/27 | 1,410 | 1,428 | 1,399 | 1,428 | +2.15% | 22,600 | 185億688万 | +10.19% |
| 01/26 | 1,440 | 1,441 | 1,385 | 1,398 | -2.92% | 52,600 | 181億1808万 | +8.54% |
| 01/23 | 1,395 | 1,447 | 1,383 | 1,440 | +3.9% | 51,000 | 186億6240万 | +12.32% |
| 01/22 | 1,391 | 1,397 | 1,373 | 1,386 | +1.54% | 30,000 | 179億6256万 | +8.79% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 76,250株（0.58%）-0.1% |
| 01/21 | 1,349 | 1,372 | 1,340 | 1,365 | +1.11% | 32,300 | 176億9040万 | +7.57% |
| 01/20 | 1,370 | 1,370 | 1,350 | 1,350 | -1.39% | 21,000 | 174億9600万 | +6.8% |
| 01/19 | 1,370 | 1,370 | 1,350 | 1,369 | +1.41% | 17,600 | 177億4224万 | +8.22% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 88,350株（0.68%）-0.1% |
| 01/16 | 1,362 | 1,385 | 1,343 | 1,350 | -0.88% | 47,100 | 174億9600万 | +6.8% |
| 01/15 | 1,334 | 1,376 | 1,333 | 1,362 | +3.89% | 49,800 | 176億5152万 | +7.84% |
| 01/14 | 1,285 | 1,315 | 1,282 | 1,311 | +2.74% | 39,400 | 169億9056万 | +4.13% |
| 01/13 | 1,283 | 1,290 | 1,267 | 1,276 | +1.03% | 52,600 | 165億3696万 | +1.59% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 101,950株（0.78%）-0.1% |
| 01/09 | 1,265 | 1,274 | 1,256 | 1,263 | +0.24% | 21,900 | 163億6848万 | +0.8% |
| 01/08 | 1,261 | 1,272 | 1,257 | 1,260 | -0.63% | 22,400 | 163億2960万 | +0.64% |
| 01/07 | 1,278 | 1,292 | 1,268 | 1,268 | -0.55% | 17,600 | 164億3328万 | +1.36% |
| 01/06 | 1,253 | 1,277 | 1,251 | 1,275 | +1.92% | 27,700 | 165億2400万 | +2% |
| 01/05 | 1,243 | 1,252 | 1,228 | 1,251 | +2.04% | 18,400 | 162億1296万 | +0.16% |
| 2025 |
| 12/30 | 1,235 | 1,246 | 1,225 | 1,226 | -0.49% | 30,200 | 158億8896万 | -1.84% |
| 12/29 | 1,244 | 1,247 | 1,222 | 1,232 | +0.82% | 27,200 | 159億6672万 | -1.36% |
| 12/26 | 1,239 | 1,243 | 1,221 | 1,222 | -1.29% | 39,800 | 158億3712万 | -2.24% |
| 12/25 | 1,228 | 1,240 | 1,228 | 1,238 | +1.23% | 56,200 | 160億4448万 | -0.96% |
| 12/24 | 1,219 | 1,235 | 1,219 | 1,223 | +0.33% | 39,900 | 158億5008万 | -2.16% |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 115,150株（0.88%）-0.02% |
| 12/23 | 1,224 | 1,231 | 1,214 | 1,219 | -0.73% | 42,700 | 157億9824万 | -2.48% |
| 12/23 | （空売り報告）モルガン・スタンレーMUFG証券 117,450株（0.9%）+0.1% |
| 12/22 | （5%ルール）みずほ信託銀行（1.79%）アセットマネジメントOne（3.38%） |
| 12/22 | 1,239 | 1,250 | 1,223 | 1,228 | -0.41% | 50,200 | 159億1488万 | -1.92% |
| 12/19 | 1,233 | 1,240 | 1,228 | 1,233 | 0% | 34,500 | 159億7968万 | -1.67% |
| 12/18 | 1,220 | 1,234 | 1,212 | 1,233 | +0.33% | 42,500 | 159億7968万 | -1.83% |
| 12/17 | 1,230 | 1,231 | 1,219 | 1,229 | 0% | 39,200 | 159億2784万 | -2.31% |
| 12/16 | 1,254 | 1,254 | 1,227 | 1,229 | -1.92% | 45,300 | 159億2784万 | -2.38% |
| 12/15 | 1,252 | 1,264 | 1,250 | 1,253 | -0.4% | 42,900 | 162億3888万 | -0.56% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 104,250株（0.8%）+0.06% |
| 12/12 | 1,260 | 1,281 | 1,258 | 1,258 | +0.32% | 32,900 | 163億368万 | -0.08% |
| 12/11 | 1,347 | 1,348 | 1,254 | 1,254 | -7.39% | 77,300 | 162億5184万 | -0.32% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 96,550株（0.74%）+0.1% |
| 12/10 | 1,349 | 1,369 | 1,342 | 1,354 | +0.74% | 48,100 | 175億4784万 | +7.72% |
| 12/09 | 1,342 | 1,365 | 1,337 | 1,344 | +0.22% | 56,900 | 174億1824万 | +7.18% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 83,050株（0.64%）+0.14% |
| 12/08 | 1,284 | 1,343 | 1,278 | 1,341 | +6.26% | 83,000 | 173億7936万 | +6.6% |
| 12/05 | 1,222 | 1,276 | 1,220 | 1,262 | +3.1% | 83,000 | 163億5552万 | 0% |
| 12/04 | 1,209 | 1,228 | 1,207 | 1,224 | +0.74% | 46,700 | 158億6304万 | -3.47% |
| 12/03 | 1,227 | 1,227 | 1,203 | 1,215 | -0.9% | 51,800 | 157億4640万 | -4.93% |
| 12/02 | 1,244 | 1,247 | 1,223 | 1,226 | -0.65% | 34,400 | 158億8896万 | -4.96% |
| 12/02 | （空売り報告）モルガン・スタンレーMUFG証券 65,650株（0.5%）再IN |
| 12/01 | 1,240 | 1,247 | 1,230 | 1,234 | -0.48% | 51,700 | 159億9264万 | -5.15% |
| 11/28 | （IR情報）15:30 2026年3月期 第2四半期決算説明会（スクリプト付き） |
| 11/28 | 1,254 | 1,260 | 1,238 | 1,240 | -0.8% | 29,500 | 160億7040万 | -5.42% |
| 11/27 | 1,242 | 1,262 | 1,242 | 1,250 | +0.08% | 34,400 | 162億 | -5.37% |
| 11/26 | （IR情報）15:30 2026年3月期 第2四半期決算説明会動画公開のお知らせ |
| 11/26 | 1,259 | 1,261 | 1,241 | 1,249 | +1.22% | 36,300 | 161億8704万 | -6.02% |
| 11/25 | 1,258 | 1,264 | 1,234 | 1,234 | -1.83% | 35,800 | 159億9264万 | -7.84% |
| 11/21 | （IR情報）18:45 2026年3月期第2四半期決算説明会資料 |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 64,350株（0.49%）-0.08%義務消失 |
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。
