| 2026 |
| 10/02 | 3,360 | 3,370 | 3,320 | 3,340 | -1.18% | 47,400 | - | -4.11% |
| 10/01 | 3,435 | 3,435 | 3,370 | 3,380 | -1.6% | 52,800 | - | -3.18% |
| 09/30 | 3,455 | 3,455 | 3,380 | 3,435 | -1.15% | 69,400 | - | -1.8% |
| 09/29 | 3,500 | 3,500 | 3,450 | 3,475 | -1.28% | 46,700 | - | -0.77% |
| 09/28 | 3,555 | 3,600 | 3,515 | 3,520 | +0.28% | 88,800 | - | +0.51% |
| 09/25 | 3,530 | 3,545 | 3,485 | 3,510 | +0.29% | 69,400 | - | +0.34% |
| 09/24 | 3,510 | 3,520 | 3,480 | 3,500 | +0.29% | 48,900 | - | +0.11% |
| 09/18 | 3,510 | 3,510 | 3,445 | 3,490 | -0.43% | 66,300 | - | -0.17% |
| 09/17 | 3,470 | 3,515 | 3,470 | 3,505 | +1.3% | 41,200 | - | +0.23% |
| 09/16 | 3,430 | 3,490 | 3,430 | 3,460 | +0.87% | 35,800 | - | -1.03% |
| 09/15 | 3,425 | 3,445 | 3,420 | 3,430 | +0.15% | 30,500 | - | -1.94% |
| 09/14 | 3,425 | 3,445 | 3,400 | 3,425 | +0.88% | 28,400 | - | -2.17% |
| 09/11 | 3,350 | 3,425 | 3,350 | 3,395 | -0.73% | 47,200 | - | -3.22% |
| 09/10 | 3,435 | 3,445 | 3,405 | 3,420 | -0.87% | 25,500 | - | -2.62% |
| 09/09 | 3,480 | 3,515 | 3,440 | 3,450 | -0.86% | 30,100 | - | -1.79% |
| 09/08 | 3,525 | 3,530 | 3,480 | 3,480 | -1.28% | 32,800 | - | -0.94% |
| 09/07 | 3,560 | 3,575 | 3,520 | 3,525 | -0.98% | 26,500 | - | +0.4% |
| 09/04 | 3,505 | 3,580 | 3,505 | 3,560 | +0.85% | 39,700 | - | +1.48% |
| 09/03 | 3,545 | 3,560 | 3,530 | 3,530 | +0.43% | 32,800 | - | +0.71% |
| 09/02 | 3,465 | 3,530 | 3,465 | 3,515 | 0% | 37,300 | - | +0.46% |
| 09/01 | 3,495 | 3,545 | 3,485 | 3,515 | -0.42% | 58,200 | - | +0.66% |
| 08/31 | 3,520 | 3,555 | 3,515 | 3,530 | -0.7% | 55,200 | - | +1.23% |
| 08/28 | 3,585 | 3,585 | 3,540 | 3,555 | -0.14% | 36,100 | - | +2.27% |
| 08/27 | 3,530 | 3,570 | 3,525 | 3,560 | -0.28% | 52,900 | - | +2.71% |
| 08/26 | 3,540 | 3,575 | 3,525 | 3,570 | +0.85% | 55,300 | - | +3.33% |
| 08/25 | 3,585 | 3,585 | 3,535 | 3,540 | -0.28% | 34,000 | - | +2.79% |
| 08/24 | 3,525 | 3,575 | 3,525 | 3,550 | +0.28% | 30,900 | - | +3.44% |
| 08/21 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/21 | 3,490 | 3,550 | 3,475 | 3,540 | +1.72% | 40,600 | - | +3.48% |
| 08/20 | 3,420 | 3,490 | 3,420 | 3,480 | +1.75% | 43,400 | - | +1.99% |
| 08/19 | 3,450 | 3,460 | 3,415 | 3,420 | -1.16% | 41,800 | - | +0.41% |
| 08/18 | （5%ルール）福島裕（3.49%）福島機器販売（21.01%） |
| 08/18 | 3,475 | 3,520 | 3,460 | 3,460 | -1.28% | 84,200 | - | +1.67% |
| 08/17 | 3,500 | 3,535 | 3,485 | 3,505 | -0.28% | 47,400 | - | +3.15% |
| 08/14 | 3,475 | 3,520 | 3,475 | 3,515 | +1.15% | 31,100 | - | +3.66% |
| 08/13 | 3,520 | 3,525 | 3,420 | 3,475 | -0.71% | 47,900 | - | +2.69% |
| 08/12 | 3,510 | 3,565 | 3,495 | 3,500 | -0.14% | 45,700 | - | +3.55% |
| 08/10 | 3,595 | 3,595 | 3,500 | 3,505 | -2.5% | 45,700 | - | +3.85% |
| 08/07 | 3,565 | 3,615 | 3,515 | 3,595 | +2.86% | 102,000 | - | +6.74% |
| 08/06 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 3,445 | 3,520 | 3,440 | 3,495 | +1.45% | 58,500 | - | +4.08% |
| 08/05 | 3,470 | 3,480 | 3,415 | 3,445 | -0.43% | 63,400 | - | +2.84% |
| 08/04 | 3,420 | 3,490 | 3,410 | 3,460 | +1.17% | 75,200 | - | +3.47% |
| 08/03 | 3,415 | 3,460 | 3,365 | 3,420 | -1.01% | 60,500 | - | +2.46% |
| 07/31 | 3,460 | 3,490 | 3,405 | 3,455 | -1% | 110,000 | - | +3.66% |
| 07/30 | 3,360 | 3,490 | 3,350 | 3,490 | +3.25% | 78,200 | - | +4.96% |
| 07/29 | 3,400 | 3,400 | 3,355 | 3,380 | +0.9% | 65,800 | - | +1.93% |
| 07/28 | 3,380 | 3,400 | 3,330 | 3,350 | -0.59% | 54,200 | - | +1.15% |
| 07/27 | 3,310 | 3,380 | 3,295 | 3,370 | +2.9% | 52,100 | - | +1.78% |
| 07/24 | （IR情報）16:00 インドにおける合弁会社(連結子会社)設立に関するお知らせ |
| 07/24 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/24 | 3,245 | 3,290 | 3,245 | 3,275 | -0.3% | 26,700 | - | -1.09% |
| 07/23 | 3,290 | 3,295 | 3,270 | 3,285 | -0.15% | 31,900 | - | -0.88% |
| 07/22 | 3,265 | 3,315 | 3,265 | 3,290 | 0% | 35,700 | - | -0.78% |
| 07/21 | 3,320 | 3,320 | 3,255 | 3,290 | +1.23% | 34,100 | - | -0.78% |
| 07/17 | 3,285 | 3,295 | 3,245 | 3,250 | -0.91% | 70,900 | - | -2.14% |
| 07/16 | 3,340 | 3,340 | 3,280 | 3,280 | -1.06% | 33,200 | - | -1.41% |
| 07/15 | 3,350 | 3,360 | 3,315 | 3,315 | -0.15% | 36,600 | - | -0.51% |
| 07/14 | 3,340 | 3,355 | 3,310 | 3,320 | -0.6% | 29,900 | - | -0.42% |
| 07/13 | 3,385 | 3,385 | 3,295 | 3,340 | 0% | 54,500 | - | +0.09% |
| 07/10 | 3,370 | 3,370 | 3,310 | 3,340 | +0.15% | 71,200 | - | +0.12% |
| 07/09 | 3,355 | 3,370 | 3,335 | 3,335 | -0.45% | 37,900 | - | -0.03% |
| 07/08 | 3,355 | 3,360 | 3,325 | 3,350 | -0.15% | 56,100 | - | +0.42% |
| 07/07 | 3,410 | 3,425 | 3,355 | 3,355 | -0.59% | 47,800 | - | +0.54% |
| 07/06 | 3,350 | 3,390 | 3,335 | 3,375 | +0.75% | 28,000 | - | +1.2% |
| 07/03 | 3,350 | 3,370 | 3,320 | 3,350 | +0.45% | 40,800 | - | +0.48% |
| 07/02 | 3,310 | 3,355 | 3,290 | 3,335 | +1.06% | 45,700 | - | -0.09% |
| 07/01 | 3,295 | 3,305 | 3,260 | 3,300 | +0.15% | 59,900 | - | -1.26% |
| 06/30 | 3,320 | 3,340 | 3,275 | 3,295 | -0.6% | 79,200 | - | -1.55% |
| 06/29 | 3,350 | 3,385 | 3,290 | 3,315 | +0.76% | 64,000 | - | -1.28% |
| 06/26 | 3,250 | 3,290 | 3,240 | 3,290 | +0.92% | 45,800 | - | -2.34% |
| 06/25 | 3,275 | 3,310 | 3,245 | 3,260 | -0.15% | 52,400 | - | -3.46% |
| 06/24 | 3,280 | 3,290 | 3,245 | 3,265 | -0.46% | 52,600 | - | -3.6% |
| 06/23 | 3,360 | 3,360 | 3,260 | 3,280 | -1.2% | 57,300 | - | -3.33% |
| 06/22 | 3,380 | 3,395 | 3,320 | 3,320 | -1.63% | 31,700 | - | -2.41% |
| 06/19 | 3,335 | 3,390 | 3,335 | 3,375 | +1.2% | 59,100 | - | -0.97% |
| 06/18 | 3,330 | 3,365 | 3,320 | 3,335 | +0.15% | 37,800 | - | -2.29% |
| 06/17 | 3,335 | 3,360 | 3,320 | 3,330 | +0.6% | 49,200 | - | -2.6% |
| 06/16 | 3,370 | 3,370 | 3,310 | 3,310 | -2.79% | 44,100 | - | -3.33% |
| 06/15 | 3,410 | 3,450 | 3,400 | 3,405 | +0.15% | 40,100 | - | -0.73% |
| 06/12 | 3,415 | 3,450 | 3,390 | 3,400 | +0.15% | 72,400 | - | -0.96% |
| 06/11 | 3,380 | 3,405 | 3,355 | 3,395 | +0.44% | 82,400 | - | -1.19% |
| 06/10 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（1.07%）フィデリティインスティテューショナルアセットマネ…（1.45%）エフアイエーエムエルエルシー(FIAM LLC)（3.63%） |
| 06/10 | 3,360 | 3,420 | 3,345 | 3,380 | 0% | 90,000 | - | -1.72% |
| 06/09 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（1.14%）フィデリティインスティテューショナルアセットマネ…（1.25%）エフアイエーエムエルエルシー(FIAM LLC)（2.68%） |
| 06/09 | 3,350 | 3,385 | 3,325 | 3,380 | +1.35% | 91,800 | - | -1.94% |
| 06/08 | （IR情報）10:00 2026年3月期決算説明資料 |
| 06/08 | 3,300 | 3,345 | 3,290 | 3,335 | 0% | 122,100 | - | -3.47% |
| 06/05 | 3,385 | 3,385 | 3,330 | 3,335 | 0% | 60,100 | - | -3.75% |
| 06/04 | 3,365 | 3,370 | 3,330 | 3,335 | -1.04% | 54,300 | - | -4% |
| 06/03 | 3,315 | 3,370 | 3,310 | 3,370 | +1.66% | 46,300 | - | -3.08% |
| 06/02 | 3,320 | 3,330 | 3,245 | 3,315 | -0.75% | 101,300 | - | -4.74% |
| 06/01 | 3,420 | 3,420 | 3,330 | 3,340 | -2.91% | 107,000 | - | -4.22% |
| 05/29 | 3,470 | 3,505 | 3,440 | 3,440 | -0.43% | 52,800 | - | -1.57% |
| 05/28 | 3,450 | 3,485 | 3,420 | 3,455 | +0.88% | 59,200 | - | -1.26% |
| 05/27 | 3,540 | 3,575 | 3,425 | 3,425 | -4.06% | 67,900 | - | -2.25% |
| 05/26 | 3,580 | 3,590 | 3,550 | 3,570 | -0.28% | 46,500 | - | +1.71% |
| 05/25 | 3,560 | 3,580 | 3,515 | 3,580 | +2.58% | 58,000 | - | +1.94% |
| 05/22 | 3,510 | 3,520 | 3,465 | 3,490 | -0.43% | 65,500 | - | -0.68% |
| 05/22 | （IR情報）8:30 公認会計士等の異動に関するお知らせ |
| 05/21 | 3,445 | 3,510 | 3,445 | 3,505 | +2.34% | 63,100 | - | -0.48% |
| 05/20 | 3,500 | 3,510 | 3,395 | 3,425 | -2.42% | 117,200 | - | -2.89% |
| 05/19 | （IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/19 | 3,515 | 3,575 | 3,510 | 3,510 | +1.74% | 95,800 | - | -0.82% |
| 05/18 | 3,475 | 3,500 | 3,415 | 3,450 | -1.43% | 87,500 | - | -2.82% |
| 05/15 | 3,530 | 3,535 | 3,470 | 3,500 | -0.14% | 35,400 | - | -1.71% |
| 05/14 | 3,480 | 3,520 | 3,425 | 3,505 | +1.74% | 59,900 | - | -1.74% |
| 05/13 | 3,420 | 3,480 | 3,420 | 3,445 | -0.14% | 83,500 | - | -3.64% |
| 05/12 | 3,505 | 3,505 | 3,445 | 3,450 | -1.43% | 67,900 | - | -3.69% |
| 05/11 | 3,460 | 3,510 | 3,440 | 3,500 | +1.01% | 68,900 | - | -2.53% |
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。
