| 2025 |
| 10/10 | （IR情報）15:35 当社株式の上場廃止に関するお知らせ |
| 10/10 | 7,860 | 7,860 | 7,830 | 7,860 | 0% | 18,400 | 398億2946万 | -0.03% |
| 10/09 | 7,860 | 7,860 | 7,850 | 7,860 | 0% | 300 | 398億2946万 | -0.03% |
| 10/06 | 7,860 | 7,860 | 7,860 | 7,860 | -0.13% | 100 | 398億2946万 | -0.03% |
| 10/03 | 7,870 | 7,880 | 7,860 | 7,870 | 0% | 400 | 398億8013万 | +0.1% |
| 10/02 | 7,860 | 7,870 | 7,860 | 7,870 | 0% | 4,200 | 398億8013万 | +0.1% |
| 10/01 | 7,870 | 7,870 | 7,870 | 7,870 | +0.13% | 200 | 398億8013万 | +0.1% |
| 09/26 | 7,850 | 7,860 | 7,850 | 7,860 | 0% | 400 | 398億3448万 | -0.03% |
| 09/25 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 1,300 | 398億3448万 | -0.03% |
| 09/24 | （IR情報）13:00 株式併合並びに単元株式数の定めの廃止及び定款一部変更に係る承認決議に関するお知らせ |
| 09/24 | 7,860 | 7,860 | 7,860 | 7,860 | -0.13% | 100 | 398億3448万 | -0.03% |
| 09/19 | 7,860 | 7,870 | 7,850 | 7,870 | +0.13% | 400 | 398億8516万 | +0.1% |
| 09/18 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 8,500 | 398億3448万 | -0.03% |
| 09/17 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 400 | 398億3448万 | -0.03% |
| 09/16 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 200 | 398億3448万 | -0.03% |
| 09/11 | 7,860 | 7,870 | 7,860 | 7,860 | 0% | 300 | 398億3448万 | -0.03% |
| 09/09 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 500 | 398億3448万 | -0.03% |
| 09/08 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 200 | 398億3448万 | -0.04% |
| 09/05 | 7,860 | 7,860 | 7,860 | 7,860 | -0.13% | 400 | 398億3448万 | -0.05% |
| 09/02 | 7,870 | 7,870 | 7,870 | 7,870 | +0.13% | 100 | 398億8516万 | +0.06% |
| 08/28 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 2,200 | 398億3448万 | -0.08% |
| 08/27 | 7,870 | 7,870 | 7,860 | 7,860 | 0% | 400 | 398億3448万 | -0.09% |
| 08/26 | 7,860 | 7,860 | 7,860 | 7,860 | -0.13% | 100 | 398億3448万 | -0.1% |
| 08/25 | 7,870 | 7,870 | 7,870 | 7,870 | +0.13% | 200 | 398億8516万 | +0.01% |
| 08/22 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 600 | 398億3448万 | -0.11% |
| 08/21 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 900 | 398億3448万 | -0.13% |
| 08/20 | （IR情報）15:35 臨時株主総会の開催並びに株式併合、単元株式数の定めの廃止及び定款一部変更に関するお知らせ |
| 08/20 | （IR情報）15:35 自己株式の消却に関するお知らせ |
| 08/20 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 300 | 398億3448万 | -0.14% |
| 08/19 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 100 | 398億3448万 | -0.15% |
| 08/18 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 400 | 398億3448万 | -0.18% |
| 08/14 | 7,860 | 7,860 | 7,850 | 7,860 | 0% | 3,400 | 398億3448万 | -0.18% |
| 08/12 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 200 | 398億3448万 | -0.2% |
| 08/08 | 7,860 | 7,860 | 7,860 | 7,860 | -0.13% | 500 | 398億3448万 | -0.2% |
| 08/07 | （IR情報）15:35 2025年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:35 通期連結業績予想の修正に関するお知らせ |
| 08/07 | 7,870 | 7,870 | 7,870 | 7,870 | +0.13% | 300 | 398億8516万 | -0.09% |
| 08/06 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 200 | 398億3448万 | -0.22% |
| 08/05 | 7,860 | 7,860 | 7,860 | 7,860 | -0.13% | 700 | 398億3448万 | -0.23% |
| 08/01 | 7,870 | 7,870 | 7,870 | 7,870 | +0.13% | 300 | 398億8516万 | -0.11% |
| 07/31 | 7,860 | 7,870 | 7,860 | 7,860 | 0% | 600 | 398億3448万 | -0.25% |
| 07/30 | （IR情報）12:00 エムキャップ十五号株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 07/30 | 7,860 | 7,870 | 7,860 | 7,860 | 0% | 3,500 | 398億3448万 | -0.25% |
| 07/29 | 7,860 | 7,870 | 7,850 | 7,860 | 0% | 8,100 | 398億3448万 | -0.27% |
| 07/28 | 7,860 | 7,860 | 7,850 | 7,860 | -0.25% | 7,500 | 398億3448万 | -0.28% |
| 07/25 | 7,880 | 7,890 | 7,880 | 7,880 | 0% | 10,100 | 399億3584万 | -0.03% |
| 07/24 | 7,880 | 7,880 | 7,880 | 7,880 | 0% | 4,500 | 399億3584万 | -0.04% |
| 07/23 | 7,880 | 7,880 | 7,880 | 7,880 | -0.13% | 1,200 | 399億3584万 | -0.03% |
| 07/22 | 7,890 | 7,890 | 7,880 | 7,890 | 0% | 27,900 | 399億8652万 | +0.62% |
| 07/18 | 7,890 | 7,890 | 7,890 | 7,890 | 0% | 6,700 | 399億8652万 | +1.69% |
| 07/17 | 7,890 | 7,900 | 7,890 | 7,890 | +0.13% | 17,600 | 399億8652万 | +2.76% |
| 07/16 | 7,880 | 7,890 | 7,880 | 7,880 | 0% | 3,100 | 399億3584万 | +3.74% |
| 07/15 | 7,880 | 7,890 | 7,880 | 7,880 | 0% | 20,500 | 399億3584万 | +4.87% |
| 07/14 | 7,880 | 7,890 | 7,880 | 7,880 | -0.13% | 21,400 | 399億3584万 | +6.11% |
| 07/11 | 7,880 | 7,890 | 7,880 | 7,890 | +0.13% | 10,000 | 399億8652万 | +7.55% |
| 07/10 | 7,880 | 7,890 | 7,880 | 7,880 | -0.13% | 2,200 | 399億3584万 | +8.76% |
| 07/09 | 7,880 | 7,890 | 7,880 | 7,890 | 0% | 6,100 | 399億8652万 | +10.33% |
| 07/08 | 7,880 | 7,890 | 7,880 | 7,890 | +0.13% | 2,700 | 399億8652万 | +11.8% |
| 07/07 | 7,880 | 7,880 | 7,880 | 7,880 | -0.13% | 10,600 | 399億3584万 | +13.14% |
| 07/04 | 7,880 | 7,890 | 7,880 | 7,890 | +0.13% | 9,700 | 399億8652万 | +14.75% |
| 07/03 | 7,880 | 7,890 | 7,870 | 7,880 | +0.13% | 19,100 | 399億3584万 | +16.12% |
| 07/02 | 7,880 | 7,890 | 7,870 | 7,870 | -0.13% | 80,500 | 398億8516万 | +17.53% |
| 07/01 | 7,880 | 7,880 | 7,880 | 7,880 | 0% | 4,400 | 399億3584万 | +19.29% |
| 06/30 | 7,880 | 7,880 | 7,880 | 7,880 | -0.13% | 16,000 | 399億3584万 | +20.93% |
| 06/27 | 7,880 | 7,890 | 7,880 | 7,890 | +0.13% | 12,700 | 399億8652万 | +22.8% |
| 06/26 | 7,880 | 7,880 | 7,860 | 7,880 | 0% | 100,700 | 399億3584万 | +24.41% |
| 06/25 | 7,880 | 7,880 | 7,870 | 7,880 | +0.13% | 196,100 | 399億3584万 | +26.22% |
| 06/24 | 7,880 | 7,880 | 7,870 | 7,870 | -0.13% | 36,300 | 398億8516万 | +27.91% |
| 06/23 | 7,880 | 7,890 | 7,880 | 7,880 | 0% | 84,000 | 399億3584万 | +29.93% |
| 06/20 | 7,880 | 7,890 | 7,880 | 7,880 | -0.25% | 97,200 | 399億3584万 | +31.86% |
| 06/19 | 7,870 | 7,900 | 7,870 | 7,900 | +0.64% | 117,800 | 400億3720万 | +34.22% |
| 06/18 | 7,850 | 7,850 | 7,850 | 7,850 | +14.6% | 15,500 | 397億8380万 | +35.44% |
| 06/17 | 6,850 | 6,850 | 6,850 | 6,850 | +17.09% | 1,800 | 347億1580万 | +20.05% |
| 06/16 | （IR情報）16:20 2025年12月期配当予想の修正(無配)に関するお知らせ |
| 06/16 | （IR情報）16:20 エムキャップ十五号株式会社による中野冷機株式会社(証券コード:6411)の株式に対する公開買付けの開始に関するお知らせ |
| 06/16 | （IR情報）16:20 エムキャップ十五号株式会社による当社普通株式に対する公開買付けに係る賛同の意見表明及び応募の推奨に関するお知らせ |
| 06/16 | 5,850 | 5,890 | 5,850 | 5,850 | 0% | 4,200 | 296億4780万 | +3.43% |
| 06/13 | 5,850 | 5,850 | 5,850 | 5,850 | +0.17% | 100 | 296億4780万 | +3.69% |
| 06/12 | 5,840 | 5,920 | 5,840 | 5,840 | 0% | 2,200 | 295億9712万 | +3.77% |
| 06/11 | 5,700 | 5,840 | 5,700 | 5,840 | +2.64% | 1,200 | 295億9712万 | +4.04% |
| 06/10 | 5,640 | 5,700 | 5,630 | 5,690 | +1.07% | 2,000 | 288億3692万 | +1.68% |
| 06/06 | 5,600 | 5,630 | 5,550 | 5,630 | +0.54% | 300 | 285億3284万 | +0.82% |
| 06/05 | 5,550 | 5,600 | 5,550 | 5,600 | +1.08% | 200 | 283億8080万 | +0.47% |
| 06/03 | 5,540 | 5,540 | 5,540 | 5,540 | 0% | 400 | 280億7672万 | -0.43% |
| 06/02 | 5,580 | 5,580 | 5,540 | 5,540 | -0.89% | 200 | 280億7672万 | -0.29% |
| 05/30 | 5,590 | 5,590 | 5,540 | 5,590 | -0.89% | 300 | 283億3012万 | +0.76% |
| 05/29 | 5,640 | 5,640 | 5,640 | 5,640 | 0% | 1,800 | 285億8352万 | +1.77% |
| 05/28 | 5,640 | 5,640 | 5,640 | 5,640 | 0% | 1,400 | 285億8352万 | +1.84% |
| 05/27 | 5,630 | 5,640 | 5,630 | 5,640 | +0.18% | 600 | 285億8352万 | +1.92% |
| 05/26 | 5,640 | 5,640 | 5,630 | 5,630 | 0% | 800 | 285億3284万 | +1.81% |
| 05/23 | 5,600 | 5,660 | 5,600 | 5,630 | +0.54% | 800 | 285億3284万 | +1.9% |
| 05/22 | 5,600 | 5,600 | 5,600 | 5,600 | -0.18% | 100 | 283億8080万 | +1.45% |
| 05/21 | 5,610 | 5,610 | 5,610 | 5,610 | 0% | 100 | 284億3148万 | +1.93% |
| 05/20 | 5,610 | 5,610 | 5,560 | 5,610 | -0.18% | 600 | 284億3148万 | +2.15% |
| 05/19 | 5,610 | 5,620 | 5,610 | 5,620 | -1.06% | 300 | 284億8216万 | +2.7% |
| 05/16 | 5,660 | 5,680 | 5,660 | 5,680 | +0.53% | 900 | 287億8624万 | +4.14% |
| 05/15 | 5,640 | 5,650 | 5,640 | 5,650 | +0.18% | 1,500 | 286億3420万 | +3.97% |
| 05/14 | 5,630 | 5,640 | 5,630 | 5,640 | +0.18% | 600 | 285億8352万 | +4.1% |
| 05/13 | 5,640 | 5,650 | 5,630 | 5,630 | +0.18% | 1,700 | 285億3284万 | +4.22% |
| 05/12 | 5,620 | 5,680 | 5,620 | 5,620 | +0.72% | 1,500 | 284億8216万 | +4.29% |
| 05/09 | （IR情報）15:35 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/09 | 5,500 | 5,580 | 5,470 | 5,580 | +1.45% | 2,600 | 282億7944万 | +3.85% |
| 05/08 | 5,520 | 5,520 | 5,470 | 5,500 | -0.36% | 700 | 278億7400万 | +2.71% |
| 05/07 | 5,450 | 5,520 | 5,450 | 5,520 | +1.28% | 1,000 | 279億7536万 | +3.37% |
| 05/02 | 5,430 | 5,450 | 5,430 | 5,450 | +0.55% | 800 | 276億2060万 | +2.37% |
| 05/01 | 5,400 | 5,420 | 5,400 | 5,420 | +0.37% | 1,500 | 274億6856万 | +2.03% |
| 04/30 | 5,400 | 5,400 | 5,400 | 5,400 | +0.75% | 200 | 273億6720万 | +1.89% |
| 04/28 | 5,380 | 5,380 | 5,360 | 5,360 | 0% | 800 | 271億6448万 | +1.32% |
| 04/25 | （IR情報）15:35 業績連動型株式報酬制度の信託期間延長のお知らせ |
| 04/25 | 5,360 | 5,460 | 5,360 | 5,360 | +0.37% | 900 | 271億6448万 | +1.52% |
| 04/22 | 5,350 | 5,350 | 5,340 | 5,340 | -0.19% | 500 | 270億6312万 | +1.31% |
| 04/21 | 5,450 | 5,600 | 5,330 | 5,350 | -1.65% | 3,900 | 271億1380万 | +1.65% |
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。
