| 2026 |
| 04/01 | 1,648 | 1,666 | 1,634 | 1,663 | +3.61% | 300,000 | 3095億6695万 | -2.35% |
| 04/01 | 株式分割 1→4 |
| 03/31 | 1,602 | 1,632 | 1,588 | 1,605 | -1.83% | 347,100 | 2987億7027万 | -5.87% |
| 03/30 | 1,578 | 1,635 | 1,524 | 1,635 | -3.11% | 456,200 | 3043億5476万 | -4.27% |
| 03/27 | 1,710 | 1,710 | 1,680 | 1,688 | +0.15% | 370,400 | 3141億2762万 | -1.32% |
| 03/26 | 1,705 | 1,708 | 1,670 | 1,685 | -1.17% | 158,800 | 3136億6225万 | -1.46% |
| 03/25 | （IR情報）15:30 (訂正)「2026年3月期第3四半期決算補足説明資料」の一部訂正について |
| 03/25 | （IR情報）15:30 (訂正)「2026年3月期第2四半期(中間期)決算補足説明資料」の一部訂正について |
| 03/25 | （IR情報）15:30 (訂正)「2026年3月期第1四半期決算補足説明資料」の一部訂正について |
| 03/25 | （IR情報）15:30 (訂正)「2025年3月期決算補足説明資料」の一部訂正について |
| 03/25 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/25 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/25 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/25 | （IR情報）15:30 (訂正・数値データ訂正)「2025年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/25 | 1,695 | 1,723 | 1,688 | 1,705 | +3.33% | 280,400 | 3173億8524万 | -0.23% |
| 03/24 | 1,665 | 1,678 | 1,640 | 1,650 | +2.17% | 252,000 | 3071億4701万 | -3.34% |
| 03/23 | 1,678 | 1,690 | 1,615 | 1,615 | -6.51% | 315,600 | 3006億3177万 | -5.44% |
| 03/19 | （IR情報）15:30 北欧代理店 Bo Fastening AB の株式譲受けに関するお知らせ |
| 03/19 | 1,780 | 1,780 | 1,728 | 1,728 | -3.89% | 440,400 | 3215億7361万 | +1.02% |
| 03/18 | 1,773 | 1,800 | 1,770 | 1,798 | +2.42% | 327,200 | 3346億409万 | +5.24% |
| 03/17 | 1,790 | 1,818 | 1,755 | 1,755 | -0.57% | 390,400 | 3266億9273万 | +3.05% |
| 03/16 | 1,750 | 1,785 | 1,738 | 1,765 | +0.71% | 357,200 | 3285億5422万 | +4.01% |
| 03/13 | 1,755 | 1,828 | 1,735 | 1,753 | +2.04% | 1,073,600 | 3262億2735万 | +3.76% |
| 03/12 | （5%ルール）ValueAct Japan Master Fund, L.P.（7.31%）ValueAct Capital Management, L.P.（0%） |
| 03/12 | 1,743 | 1,755 | 1,708 | 1,718 | -2.28% | 314,400 | 3197億1211万 | +2.17% |
| 03/11 | 1,750 | 1,788 | 1,748 | 1,758 | +1.74% | 425,200 | 3271億5810万 | +4.99% |
| 03/10 | 1,740 | 1,758 | 1,705 | 1,728 | +5.34% | 629,600 | 3215億7361万 | +3.69% |
| 03/09 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/09 | （IR情報）15:30 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 03/09 | 1,620 | 1,655 | 1,598 | 1,640 | -3.53% | 454,000 | 3052億8551万 | -1.32% |
| 03/06 | 1,680 | 1,703 | 1,673 | 1,700 | -0.29% | 193,200 | 3164億5449万 | +2.29% |
| 03/05 | 1,685 | 1,725 | 1,685 | 1,705 | +2.71% | 339,200 | 3173億8524万 | +2.77% |
| 03/04 | 1,673 | 1,675 | 1,638 | 1,660 | -3.35% | 420,800 | 3090億850万 | +0.24% |
| 03/03 | 1,725 | 1,763 | 1,713 | 1,718 | -0.58% | 418,400 | 3197億1211万 | +3.71% |
| 03/02 | 1,728 | 1,745 | 1,705 | 1,728 | -0.72% | 178,000 | 3215億7361万 | +4.44% |
| 02/27 | 1,710 | 1,745 | 1,703 | 1,740 | +2.35% | 237,200 | 3239億48万 | +5.33% |
| 02/26 | 1,735 | 1,745 | 1,700 | 1,700 | -2.3% | 232,400 | 3164億5449万 | +3.03% |
| 02/25 | 1,718 | 1,745 | 1,703 | 1,740 | +1.61% | 309,200 | 3239億48万 | +5.52% |
| 02/24 | 1,675 | 1,725 | 1,675 | 1,713 | +2.24% | 208,800 | 3187億8136万 | +3.98% |
| 02/20 | 1,675 | 1,680 | 1,625 | 1,675 | -0.3% | 395,200 | 3118億75万 | +1.64% |
| 02/19 | 1,678 | 1,688 | 1,673 | 1,680 | -0.3% | 212,400 | 3127億3150万 | +1.88% |
| 02/18 | 1,678 | 1,693 | 1,675 | 1,685 | +1.2% | 156,400 | 3136億6225万 | +2.12% |
| 02/17 | 1,655 | 1,675 | 1,650 | 1,665 | 0% | 198,000 | 3099億3925万 | +0.85% |
| 02/16 | 1,665 | 1,673 | 1,650 | 1,665 | +0.15% | 248,800 | 3099億3925万 | +0.73% |
| 02/13 | 1,675 | 1,693 | 1,663 | 1,663 | -1.34% | 244,000 | 3094億7388万 | +0.45% |
| 02/12 | 1,660 | 1,703 | 1,658 | 1,685 | +1.2% | 312,000 | 3136億6225万 | +1.63% |
| 02/10 | 1,655 | 1,675 | 1,645 | 1,665 | -0.6% | 289,600 | 3099億3925万 | +0.24% |
| 02/09 | 1,658 | 1,683 | 1,633 | 1,675 | +4.69% | 376,800 | 3118億75万 | +0.72% |
| 02/06 | 1,573 | 1,610 | 1,573 | 1,600 | +1.75% | 324,400 | 2978億3952万 | -3.9% |
| 02/05 | 1,565 | 1,588 | 1,545 | 1,573 | +0.8% | 375,200 | 2927億2040万 | -5.84% |
| 02/04 | 1,548 | 1,580 | 1,483 | 1,560 | +1.3% | 1,115,600 | 2903億9353万 | -6.87% |
| 02/03 | 1,545 | 1,595 | 1,535 | 1,540 | -0.16% | 719,600 | 2866億7054万 | -8.33% |
| 02/02 | 1,500 | 1,558 | 1,468 | 1,543 | -5.66% | 2,112,400 | 2871億3591万 | -8.51% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 01/30 | （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) |
| 01/30 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 01/30 | 1,640 | 1,663 | 1,610 | 1,635 | -0.3% | 484,800 | 3043億5476万 | -3.43% |
| 01/29 | 1,625 | 1,650 | 1,603 | 1,640 | +1.39% | 347,600 | 3052億8551万 | -3.19% |
| 01/28 | 1,633 | 1,643 | 1,605 | 1,618 | -1.67% | 378,400 | 3010億9714万 | -4.63% |
| 01/27 | 1,655 | 1,658 | 1,633 | 1,645 | -0.75% | 288,000 | 3062億1626万 | -3.01% |
| 01/26 | 1,640 | 1,658 | 1,635 | 1,658 | -0.45% | 232,000 | 3085億4313万 | -2.33% |
| 01/23 | 1,695 | 1,698 | 1,663 | 1,665 | -0.89% | 195,600 | 3099億3925万 | -1.94% |
| 01/22 | 1,683 | 1,683 | 1,670 | 1,680 | +0.45% | 221,200 | 3127億3150万 | -1.06% |
| 01/21 | 1,658 | 1,685 | 1,655 | 1,673 | -0.45% | 260,400 | 3113億3537万 | -1.44% |
| 01/20 | 1,708 | 1,708 | 1,660 | 1,680 | -1.61% | 226,000 | 3127億3150万 | -0.94% |
| 01/19 | 1,728 | 1,730 | 1,708 | 1,708 | -1.16% | 202,400 | 3178億5061万 | +0.74% |
| 01/16 | 1,708 | 1,740 | 1,700 | 1,728 | +1.32% | 248,000 | 3215億7361万 | +2.04% |
| 01/15 | （自社株買い）取締役会(2025年7月31日)での決議状況(取得期間2025年8月1日～2025年12月31日) |
| 01/15 | 1,700 | 1,718 | 1,695 | 1,705 | -0.15% | 214,400 | 3173億8524万 | +0.83% |
| 01/14 | 1,705 | 1,725 | 1,698 | 1,708 | +0.15% | 306,400 | 3178億5061万 | +1.04% |
| 01/13 | 1,725 | 1,728 | 1,703 | 1,705 | +0.29% | 326,800 | 3173億8524万 | +0.95% |
| 01/09 | 1,723 | 1,728 | 1,683 | 1,700 | -1.02% | 358,000 | 3164億5449万 | +0.83% |
| 01/08 | 1,750 | 1,760 | 1,718 | 1,718 | -2% | 242,000 | 3197億1211万 | +1.87% |
| 01/07 | 1,728 | 1,768 | 1,715 | 1,753 | +0.57% | 252,800 | 3262億2735万 | +4.07% |
| 01/06 | 1,745 | 1,753 | 1,728 | 1,743 | +0.87% | 280,400 | 3243億6585万 | +3.54% |
| 01/05 | 1,725 | 1,733 | 1,708 | 1,728 | 0% | 352,400 | 3215億7361万 | +2.83% |
| 2025 |
| 12/30 | 1,738 | 1,738 | 1,720 | 1,728 | +0.14% | 234,000 | 3215億7361万 | +3.01% |
| 12/29 | 1,705 | 1,725 | 1,695 | 1,725 | +1.62% | 283,200 | 3211億823万 | +3.17% |
| 12/26 | 1,703 | 1,713 | 1,685 | 1,698 | +0.44% | 191,600 | 3159億8912万 | +1.77% |
| 12/25 | 1,700 | 1,700 | 1,685 | 1,690 | -0.15% | 84,000 | 3145億9299万 | +1.62% |
| 12/24 | 1,700 | 1,705 | 1,685 | 1,693 | -0.44% | 130,000 | 3150億5837万 | +2.08% |
| 12/23 | 1,665 | 1,700 | 1,665 | 1,700 | +2.1% | 139,200 | 3164億5449万 | +2.84% |
| 12/22 | 1,698 | 1,698 | 1,660 | 1,665 | -0.89% | 223,600 | 3099億3925万 | +0.97% |
| 12/19 | 1,650 | 1,688 | 1,643 | 1,680 | +2.44% | 258,800 | 3127億3150万 | +2.07% |
| 12/18 | 1,663 | 1,668 | 1,640 | 1,640 | -1.5% | 166,000 | 3052億8551万 | -0.24% |
| 12/17 | 1,670 | 1,683 | 1,658 | 1,665 | -0.3% | 201,600 | 3099億3925万 | +1.28% |
| 12/16 | 1,680 | 1,688 | 1,665 | 1,670 | -0.3% | 266,000 | 3108億7000万 | +1.77% |
| 12/15 | 1,663 | 1,680 | 1,650 | 1,675 | +0.75% | 152,000 | 3118億75万 | +2.26% |
| 12/12 | 1,668 | 1,678 | 1,655 | 1,663 | +1.22% | 257,200 | 3094億7388万 | +1.81% |
| 12/11 | 1,670 | 1,678 | 1,635 | 1,643 | -0.15% | 152,400 | 3057億5088万 | +0.83% |
| 12/10 | 1,658 | 1,665 | 1,643 | 1,645 | -0.75% | 172,000 | 3062億1626万 | +1.36% |
| 12/09 | 1,690 | 1,693 | 1,650 | 1,658 | -1.92% | 250,800 | 3085億4313万 | +2.31% |
| 12/08 | 1,698 | 1,700 | 1,678 | 1,690 | +1.05% | 242,800 | 3145億9299万 | +4.97% |
| 12/05 | 1,668 | 1,680 | 1,663 | 1,673 | 0% | 166,000 | 3113億3537万 | +4.66% |
| 12/04 | 1,650 | 1,673 | 1,650 | 1,673 | +1.36% | 134,000 | 3113億3537万 | +5.45% |
| 12/03 | （自社株買い）取締役会(2025年7月31日)での決議状況(取得期間2025年8月1日～2025年12月31日) |
| 12/03 | 1,678 | 1,683 | 1,650 | 1,650 | -1.79% | 203,600 | 3071億4701万 | +4.83% |
| 12/02 | 1,675 | 1,700 | 1,670 | 1,680 | -0.44% | 173,600 | 3127億3150万 | +7.35% |
| 12/01 | 1,725 | 1,743 | 1,675 | 1,688 | -1.75% | 318,000 | 3141億2762万 | +8.59% |
| 11/28 | 1,678 | 1,723 | 1,675 | 1,718 | +2.69% | 336,800 | 3197億1211万 | +11.31% |
| 11/27 | 1,658 | 1,680 | 1,648 | 1,673 | +1.98% | 288,400 | 3113億3537万 | +9.31% |
| 11/26 | 1,623 | 1,640 | 1,618 | 1,640 | +1.71% | 247,200 | 3052億8551万 | +7.97% |
| 11/25 | 1,630 | 1,638 | 1,600 | 1,613 | -1.07% | 295,600 | 3001億6639万 | +6.93% |
| 11/21 | 1,565 | 1,630 | 1,558 | 1,630 | +4.15% | 571,200 | 3034億2401万 | +8.81% |
| 11/20 | 1,583 | 1,583 | 1,558 | 1,565 | +0.16% | 259,200 | 2913億2428万 | +5.17% |
| 11/19 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/19 | 1,568 | 1,570 | 1,550 | 1,563 | -0.16% | 260,000 | 2908億5891万 | +5.5% |
| 11/18 | 1,598 | 1,600 | 1,558 | 1,565 | -1.73% | 197,600 | 2913億2428万 | +6.25% |
| 11/17 | 1,613 | 1,613 | 1,580 | 1,593 | -1.24% | 259,600 | 2964億4340万 | +8.63% |
| 11/14 | 1,630 | 1,633 | 1,595 | 1,613 | -1.07% | 341,600 | 3001億6639万 | +10.6% |
| 11/13 | 1,640 | 1,658 | 1,625 | 1,630 | -0.31% | 248,000 | 3034億2401万 | +12.41% |
| 11/12 | 1,605 | 1,645 | 1,600 | 1,635 | +3.15% | 415,200 | 3043億5476万 | +13.46% |
| 11/11 | 1,585 | 1,588 | 1,555 | 1,585 | +0.16% | 281,200 | 2950億4728万 | +10.61% |
| 11/10 | 1,588 | 1,603 | 1,570 | 1,583 | +0.8% | 241,200 | 2945億8190万 | +10.97% |
| 11/07 | 1,543 | 1,580 | 1,540 | 1,570 | +0.96% | 418,000 | 2922億5503万 | +10.72% |
| 11/06 | 1,508 | 1,563 | 1,508 | 1,555 | +3.67% | 537,600 | 2894億6278万 | +10.21% |
| 11/05 | 1,545 | 1,560 | 1,473 | 1,500 | -4.15% | 720,000 | 2792億2455万 | +6.76% |
| 11/04 | （自社株買い）取締役会(2025年7月31日)での決議状況(取得期間2025年8月1日～2025年12月31日) |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 1,523 | 1,603 | 1,520 | 1,565 | +11.99% | 1,194,000 | 2913億2428万 | +11.71% |
| 10/31 | （IR情報）15:30 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明会資料 |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 1,410 | 1,410 | 1,378 | 1,398 | +0.54% | 304,400 | 2601億4421万 | +0.18% |
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。
