| 2026 |
| 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 |
| 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% |
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。
