| 2026 |
| 07/22 | 165 | 166 | 156 | 159 | -3.64% | 208,500 | 178億3873万 | -0.63% |
| 07/21 | 158 | 165 | 158 | 165 | +4.43% | 79,500 | 185億1189万 | +3.13% |
| 07/17 | 159 | 161 | 155 | 158 | -1.86% | 111,900 | 177億2654万 | -0.63% |
| 07/16 | 161 | 163 | 160 | 161 | -1.23% | 40,100 | 180億6312万 | +1.26% |
| 07/15 | 159 | 163 | 159 | 163 | +1.88% | 22,100 | 182億8751万 | +3.16% |
| 07/14 | 158 | 162 | 158 | 160 | -1.84% | 27,300 | 179億5093万 | +1.91% |
| 07/13 | 164 | 164 | 158 | 163 | +1.24% | 30,800 | 182億8751万 | +3.82% |
| 07/10 | 158 | 163 | 156 | 161 | +3.87% | 35,500 | 180億6312万 | +2.55% |
| 07/09 | 157 | 157 | 155 | 155 | -0.64% | 16,500 | 173億8996万 | -0.64% |
| 07/08 | 157 | 159 | 155 | 156 | -2.5% | 66,000 | 175億215万 | -0.64% |
| 07/07 | 166 | 166 | 159 | 160 | -3.03% | 95,900 | 179億5093万 | +1.91% |
| 07/06 | 161 | 166 | 161 | 165 | +3.13% | 103,000 | 185億1189万 | +5.77% |
| 07/03 | 160 | 161 | 157 | 160 | -0.62% | 38,600 | 179億5093万 | +2.56% |
| 07/02 | 163 | 164 | 160 | 161 | -1.83% | 58,100 | 180億6312万 | +3.21% |
| 07/01 | （5%ルール）海信日本オートモーティブエアコンシステムズ（71.65%） |
| 07/01 | 160 | 165 | 159 | 164 | +2.5% | 73,600 | 183億9970万 | +4.46% |
| 06/30 | 161 | 161 | 157 | 160 | -0.62% | 25,400 | 179億5093万 | +1.91% |
| 06/29 | 157 | 163 | 157 | 161 | +2.55% | 58,700 | 180億6312万 | +2.55% |
| 06/26 | 166 | 166 | 154 | 157 | -3.09% | 111,700 | 176億1435万 | -0.63% |
| 06/25 | （IR情報）10:00 第三者割当による新株式の発行に係る払込完了に関するお知らせ |
| 06/25 | 165 | 167 | 158 | 162 | +1.25% | 105,900 | 181億7531万 | +2.53% |
| 06/24 | 164 | 165 | 156 | 160 | +0.63% | 121,600 | 179億5093万 | +1.91% |
| 06/23 | 159 | 165 | 159 | 159 | +0.63% | 131,500 | 178億3873万 | +1.27% |
| 06/22 | 156 | 164 | 156 | 158 | +0.64% | 153,400 | 177億2654万 | +1.28% |
| 06/19 | 154 | 158 | 154 | 157 | +1.95% | 81,100 | 176億1435万 | +0.64% |
| 06/18 | 158 | 158 | 153 | 154 | -1.91% | 53,600 | 172億7777万 | -1.28% |
| 06/17 | 155 | 159 | 153 | 157 | +3.97% | 94,700 | 176億1435万 | 0% |
| 06/16 | 158 | 158 | 150 | 151 | +0.67% | 50,900 | 169億4119万 | -4.43% |
| 06/15 | 150 | 153 | 149 | 150 | +1.35% | 54,600 | 168億2899万 | -5.06% |
| 06/12 | 148 | 150 | 147 | 148 | -0.67% | 62,900 | 166億461万 | -6.92% |
| 06/11 | 147 | 152 | 140 | 149 | 0% | 248,600 | 167億1680万 | -7.45% |
| 06/10 | 150 | 150 | 145 | 149 | -0.67% | 103,900 | 167億1680万 | -8.02% |
| 06/09 | 155 | 159 | 150 | 150 | 0% | 90,800 | 168億2899万 | -7.98% |
| 06/08 | 158 | 158 | 149 | 150 | -5.66% | 145,400 | 168億2899万 | -8.54% |
| 06/05 | 156 | 160 | 156 | 159 | +1.92% | 27,300 | 178億3873万 | -3.64% |
| 06/04 | 155 | 157 | 149 | 156 | 0% | 197,600 | 175億215万 | -5.45% |
| 06/03 | 156 | 158 | 154 | 156 | 0% | 70,500 | 175億215万 | -6.02% |
| 06/02 | 158 | 160 | 153 | 156 | -1.89% | 144,900 | 175億215万 | -6.59% |
| 06/01 | 168 | 169 | 159 | 159 | -4.79% | 145,700 | 178億3873万 | -5.36% |
| 05/29 | 170 | 176 | 167 | 167 | -2.34% | 140,200 | 187億3628万 | -1.18% |
| 05/28 | 171 | 172 | 167 | 171 | +0.59% | 71,900 | 191億8505万 | +1.18% |
| 05/27 | 172 | 172 | 166 | 170 | 0% | 106,100 | 190億7286万 | +0.59% |
| 05/26 | 170 | 173 | 164 | 170 | +3.03% | 167,300 | 190億7286万 | +0.59% |
| 05/25 | 177 | 177 | 161 | 165 | +5.1% | 271,200 | 185億1189万 | -2.94% |
| 05/22 | （IR情報）10:00 第三者割当による新株式の発行に係る発行価額等の決定に関するお知らせ |
| 05/22 | 150 | 158 | 150 | 157 | +5.37% | 110,000 | 176億1435万 | -8.19% |
| 05/21 | 148 | 155 | 148 | 149 | +2.05% | 94,500 | 167億1680万 | -12.87% |
| 05/20 | 156 | 157 | 144 | 146 | -6.41% | 339,800 | 163億8022万 | -15.12% |
| 05/19 | 154 | 160 | 154 | 156 | +1.3% | 113,600 | 175億215万 | -9.83% |
| 05/18 | 159 | 160 | 154 | 154 | -4.35% | 142,400 | 172億7777万 | -11.49% |
| 05/15 | 163 | 175 | 153 | 161 | -0.62% | 298,600 | 180億6312万 | -7.47% |
| 05/14 | （IR情報）16:00 従業員等に対する業績連動型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/14 | （IR情報）16:00 第三者割当による新株式の発行に関するお知らせ |
| 05/14 | （IR情報）15:00 営業外収益及び特別利益の計上に関するお知らせ |
| 05/14 | （IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 176 | 176 | 158 | 162 | -8.99% | 204,900 | 181億7531万 | -7.43% |
| 05/13 | 171 | 178 | 170 | 178 | +3.49% | 82,700 | 199億7040万 | +1.71% |
| 05/12 | 175 | 175 | 171 | 172 | -1.71% | 92,000 | 192億9724万 | -1.15% |
| 05/11 | 181 | 181 | 174 | 175 | -2.23% | 166,200 | 196億3382万 | +0.57% |
| 05/11 | （空売り報告）大和証券 555,174株（0.49%）-0.1%義務消失 |
| 05/08 | 178 | 180 | 175 | 179 | +0.56% | 52,200 | 200億8260万 | +4.07% |
| 05/07 | 180 | 180 | 175 | 178 | +1.71% | 51,700 | 199億7040万 | +4.09% |
| 05/01 | 176 | 176 | 170 | 175 | +0.57% | 56,100 | 196億3382万 | +2.94% |
| 04/30 | 174 | 176 | 172 | 174 | +0.58% | 56,200 | 195億2163万 | +2.96% |
| 04/28 | 171 | 174 | 170 | 173 | +1.17% | 54,800 | 194億944万 | +2.98% |
| 04/27 | 175 | 175 | 168 | 171 | -1.16% | 129,600 | 191億8505万 | +2.4% |
| 04/24 | 180 | 180 | 172 | 173 | -1.7% | 69,400 | 194億944万 | +4.22% |
| 04/24 | （空売り報告）大和証券 668,074株（0.59%）-0.09% |
| 04/23 | 183 | 183 | 176 | 176 | -3.83% | 92,000 | 197億4602万 | +6.67% |
| 04/22 | 185 | 185 | 178 | 183 | 0% | 72,300 | 205億3137万 | +11.59% |
| 04/21 | 175 | 183 | 172 | 183 | +4.57% | 86,100 | 205億3137万 | +12.27% |
| 04/20 | 179 | 179 | 173 | 175 | +0.57% | 57,700 | 196億3382万 | +8.02% |
| 04/17 | 178 | 178 | 172 | 174 | -2.25% | 85,600 | 195億2163万 | +7.41% |
| 04/16 | 179 | 181 | 177 | 178 | -0.56% | 96,600 | 199億7040万 | +10.56% |
| 04/15 | 183 | 186 | 176 | 179 | -1.65% | 200,900 | 200億8260万 | +11.88% |
| 04/15 | （空売り報告）大和証券 766,874株（0.68%）-0.1% |
| 04/14 | 179 | 184 | 176 | 182 | +2.82% | 262,300 | 204億1918万 | +13.75% |
| 04/13 | 175 | 178 | 171 | 177 | +1.14% | 104,400 | 198億5821万 | +11.32% |
| 04/10 | 173 | 175 | 170 | 175 | +0.57% | 175,600 | 196億3382万 | +10.76% |
| 04/09 | 171 | 175 | 170 | 174 | +1.75% | 222,300 | 195億2163万 | +10.13% |
| 04/09 | （空売り報告）大和証券 880,974株（0.78%）-0.02% |
| 04/08 | 166 | 172 | 165 | 171 | +6.21% | 122,600 | 191億8505万 | +8.23% |
| 04/07 | 170 | 170 | 160 | 161 | -5.29% | 189,200 | 180億6312万 | +1.9% |
| 04/06 | 168 | 172 | 159 | 170 | +1.19% | 456,700 | 190億7286万 | +6.92% |
| 04/03 | 164 | 170 | 164 | 168 | +3.07% | 229,400 | 188億4847万 | +5% |
| 04/02 | 154 | 164 | 154 | 163 | +7.24% | 578,100 | 182億8751万 | +1.88% |
| 04/01 | 149 | 152 | 146 | 152 | +4.83% | 77,700 | 170億5338万 | -5.59% |
| 03/31 | （IR情報）15:00 (開示事項の経過)定款一部変更に関する承認決議のお知らせ |
| 03/31 | （IR情報）15:00 業績連動型譲渡制限付株式報酬制度の導入に係る承認決議に関するお知らせ |
| 03/31 | （IR情報）15:00 新役員体制に関するお知らせ |
| 03/31 | （IR情報）15:00 支配株主等に関する事項について |
| 03/31 | 142 | 146 | 142 | 145 | +1.4% | 113,700 | 162億6803万 | -10.49% |
| 03/30 | 146 | 146 | 141 | 143 | -5.3% | 201,600 | 160億4364万 | -12.27% |
| 03/27 | 151 | 152 | 150 | 151 | +0.67% | 91,000 | 169億4119万 | -7.93% |
| 03/26 | 160 | 160 | 148 | 150 | -6.25% | 231,300 | 168億2899万 | -8.54% |
| 03/26 | （空売り報告）大和証券 907,374株（0.8%）+0.1% |
| 03/25 | 152 | 161 | 150 | 160 | +8.11% | 307,600 | 179億5093万 | -3.03% |
| 03/24 | 147 | 157 | 141 | 148 | +4.23% | 1,481,800 | 165億3061万 | -10.84% |
| 03/23 | （IR情報）10:00 第三者割当による新株式の発行に係る払込完了に関するお知らせ |
| 03/23 | 145 | 146 | 142 | 142 | -4.7% | 189,400 | 158億6045万 | -14.46% |
| 03/19 | 153 | 154 | 149 | 149 | -5.1% | 124,700 | 166億4230万 | -10.24% |
| 03/18 | 154 | 157 | 152 | 157 | +3.29% | 139,900 | 175億3585万 | -5.42% |
| 03/17 | 158 | 165 | 151 | 152 | -2.56% | 375,400 | 169億7738万 | -7.88% |
| 03/17 | （空売り報告）大和証券 785,174株（0.7%）+0.1% |
| 03/16 | 161 | 162 | 154 | 156 | -3.11% | 354,700 | 174億2415万 | -5.45% |
| 03/13 | 160 | 162 | 157 | 161 | +0.63% | 177,400 | 179億8262万 | -1.83% |
| 03/12 | 163 | 163 | 159 | 160 | -1.84% | 169,300 | 178億7093万 | -1.84% |
| 03/11 | 168 | 169 | 163 | 163 | -3.55% | 215,200 | 182億601万 | +0.62% |
| 03/10 | 162 | 170 | 161 | 169 | +8.33% | 365,500 | 188億7616万 | +4.97% |
| 03/09 | 151 | 156 | 148 | 156 | -5.45% | 462,100 | 174億2415万 | -2.5% |
| 03/09 | （空売り報告）大和証券 670,574株（0.6%）新規 |
| 03/06 | 174 | 177 | 165 | 165 | -6.25% | 361,900 | 184億2939万 | +3.77% |
| 03/05 | 170 | 179 | 170 | 176 | +10% | 308,700 | 196億5802万 | +10.69% |
| 03/04 | 163 | 171 | 158 | 160 | -5.88% | 563,300 | 178億7093万 | +1.91% |
| 03/03 | 183 | 186 | 170 | 170 | -7.61% | 546,300 | 189億8786万 | +8.28% |
| 03/02 | 183 | 187 | 177 | 184 | -4.66% | 494,900 | 205億5156万 | +17.95% |
| 02/27 | 185 | 196 | 178 | 193 | +9.04% | 592,600 | 215億5680万 | +25.32% |
| 02/26 | 184 | 187 | 176 | 177 | -3.8% | 287,500 | 197億6971万 | +16.45% |
| 02/25 | 172 | 192 | 171 | 184 | +5.75% | 939,000 | 205億5156万 | +21.85% |
| 02/24 | （IR情報）10:00 第三者割当による新株式の発行条件等の決定に関するお知らせ |
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。
