| 2026 |
| 03/27 | 2,966 | 3,025 | 2,966 | 3,020 | +0.33% | 111,400 | 1502億6861万 | -4.46% |
| 03/26 | 3,025 | 3,045 | 2,973 | 3,010 | -0.17% | 83,600 | 1497億7104万 | -5.2% |
| 03/25 | 3,045 | 3,050 | 3,010 | 3,015 | +1.58% | 58,900 | 1500億1983万 | -5.43% |
| 03/24 | 3,005 | 3,005 | 2,947 | 2,968 | +1.85% | 70,400 | 1476億8121万 | -7.28% |
| 03/23 | 2,927 | 2,929 | 2,872 | 2,914 | -2.12% | 134,500 | 1449億9429万 | -9.47% |
| 03/19 | 3,015 | 3,050 | 2,977 | 2,977 | -4.12% | 92,800 | 1481億2903万 | -8.12% |
| 03/18 | 3,070 | 3,110 | 3,060 | 3,105 | +2.14% | 63,400 | 1544億9803万 | -4.7% |
| 03/17 | 3,065 | 3,085 | 3,025 | 3,040 | -0.16% | 35,000 | 1512億6377万 | -7.06% |
| 03/16 | 3,065 | 3,090 | 3,025 | 3,045 | -0.65% | 50,000 | 1515億1256万 | -7.22% |
| 03/13 | 3,030 | 3,095 | 3,025 | 3,065 | -1.13% | 97,800 | 1525億772万 | -6.81% |
| 03/12 | 3,100 | 3,150 | 3,085 | 3,100 | -1.74% | 106,700 | 1542億4924万 | -5.86% |
| 03/11 | 3,160 | 3,195 | 3,155 | 3,155 | +1.45% | 74,900 | 1569億8592万 | -4.22% |
| 03/10 | 3,120 | 3,155 | 3,095 | 3,110 | +1.97% | 83,800 | 1547億4682万 | -5.44% |
| 03/09 | 2,942 | 3,065 | 2,942 | 3,050 | -3.02% | 191,400 | 1517億6135万 | -7.24% |
| 03/06 | 3,100 | 3,165 | 3,095 | 3,145 | 0% | 129,800 | 1564億8834万 | -4.35% |
| 03/05 | 3,175 | 3,185 | 3,130 | 3,145 | +3.11% | 140,000 | 1564億8834万 | -4.29% |
| 03/04 | 3,100 | 3,135 | 2,987 | 3,050 | -4.54% | 348,000 | 1517億6135万 | -7.21% |
| 03/03 | 3,325 | 3,335 | 3,185 | 3,195 | -3.91% | 148,500 | 1589億7623万 | -2.92% |
| 03/02 | 3,360 | 3,365 | 3,250 | 3,325 | -2.92% | 257,100 | 1654億4475万 | +0.97% |
| 02/27 | 3,390 | 3,425 | 3,370 | 3,425 | +0.74% | 143,600 | 1704億2053万 | +3.91% |
| 02/26 | 3,440 | 3,450 | 3,390 | 3,400 | -1.02% | 74,800 | 1691億7659万 | +3.53% |
| 02/25 | 3,535 | 3,535 | 3,430 | 3,435 | -1.01% | 89,500 | 1709億1811万 | +5.01% |
| 02/24 | 3,440 | 3,490 | 3,390 | 3,470 | +1.46% | 91,500 | 1726億5963万 | +6.51% |
| 02/20 | 3,405 | 3,420 | 3,360 | 3,420 | -0.44% | 99,500 | 1701億7174万 | +5.46% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 237,532株（0.47%）-0.03%義務消失 |
| 02/19 | 3,375 | 3,455 | 3,370 | 3,435 | +2.08% | 99,800 | 1709億1811万 | +6.35% |
| 02/18 | 3,350 | 3,370 | 3,335 | 3,365 | +0.9% | 40,200 | 1674億3506万 | +4.63% |
| 02/17 | 3,360 | 3,385 | 3,310 | 3,335 | -0.74% | 85,000 | 1659億4233万 | +4.12% |
| 02/16 | 3,460 | 3,475 | 3,340 | 3,360 | -1.61% | 145,600 | 1671億8627万 | +5.43% |
| 02/13 | 3,425 | 3,445 | 3,375 | 3,415 | -0.44% | 139,900 | 1699億2295万 | +7.73% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 249,532株（0.5%）再IN |
| 02/12 | 3,440 | 3,445 | 3,385 | 3,430 | 0% | 120,300 | 1706億6932万 | +8.79% |
| 02/10 | 3,430 | 3,430 | 3,360 | 3,430 | 0% | 121,500 | 1706億6932万 | +9.48% |
| 02/09 | 3,450 | 3,450 | 3,370 | 3,430 | +3.47% | 326,800 | 1706億6932万 | +10.18% |
| 02/06 | 3,280 | 3,360 | 3,220 | 3,315 | +3.27% | 306,700 | 1649億4717万 | +7.28% |
| 02/05 | （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) |
| 02/05 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 02/05 | 3,240 | 3,245 | 3,180 | 3,210 | +1.1% | 101,900 | 1597億2260万 | +4.46% |
| 02/04 | 3,120 | 3,215 | 3,110 | 3,175 | +1.76% | 71,100 | 1579億8108万 | +3.83% |
| 02/03 | 3,070 | 3,135 | 3,070 | 3,120 | +2.97% | 72,500 | 1552億4440万 | +2.46% |
| 02/02 | 3,100 | 3,135 | 3,030 | 3,030 | -2.1% | 99,500 | 1507億6619万 | -0.13% |
| 01/30 | 3,050 | 3,095 | 3,050 | 3,095 | +1.48% | 64,500 | 1540億45万 | +2.28% |
| 01/29 | 3,070 | 3,075 | 3,015 | 3,050 | -0.97% | 78,700 | 1517億6135万 | +1.16% |
| 01/28 | 3,160 | 3,160 | 3,070 | 3,080 | -2.99% | 111,100 | 1532億5408万 | +2.5% |
| 01/27 | 3,155 | 3,175 | 3,100 | 3,175 | +0.63% | 91,900 | 1579億8108万 | +6.08% |
| 01/26 | 3,215 | 3,215 | 3,130 | 3,155 | -3.07% | 178,000 | 1569億8592万 | +5.98% |
| 01/23 | 3,315 | 3,315 | 3,180 | 3,255 | -3.7% | 306,900 | 1619億6170万 | +9.97% |
| 01/22 | 3,150 | 3,380 | 3,145 | 3,380 | +7.64% | 237,600 | 1681億8143万 | +14.93% |
| 01/21 | 3,015 | 3,140 | 3,010 | 3,140 | +1.95% | 160,600 | 1562億3955万 | +7.61% |
| 01/20 | 3,125 | 3,125 | 3,050 | 3,080 | -0.65% | 60,700 | 1532億5408万 | +6.1% |
| 01/19 | 3,100 | 3,120 | 3,060 | 3,100 | -0.16% | 67,400 | 1542億4924万 | +7.23% |
| 01/16 | 3,090 | 3,130 | 3,065 | 3,105 | +0.65% | 58,500 | 1544億9803万 | +7.92% |
| 01/15 | 3,100 | 3,100 | 3,065 | 3,085 | +0.16% | 60,200 | 1535億287万 | +7.72% |
| 01/14 | 3,055 | 3,090 | 3,025 | 3,080 | +1.32% | 107,300 | 1532億5408万 | +8.03% |
| 01/13 | 3,070 | 3,090 | 3,030 | 3,040 | +3.05% | 219,500 | 1512億6377万 | +7.04% |
| 01/09 | 2,951 | 2,982 | 2,947 | 2,950 | +0.44% | 55,700 | 1467億8557万 | +4.31% |
| 01/08 | 2,970 | 2,973 | 2,934 | 2,937 | -1.14% | 148,400 | 1461億3872万 | +4.22% |
| 01/07 | 2,930 | 2,988 | 2,896 | 2,971 | +1.09% | 82,700 | 1478億3048万 | +5.73% |
| 01/06 | （IR情報）11:30 執行役員の選任及び担当変更並びに人事異動に関するお知らせ |
| 01/06 | 2,934 | 2,958 | 2,934 | 2,939 | +0.75% | 84,800 | 1462億3823万 | +4.85% |
| 01/05 | 2,885 | 2,923 | 2,872 | 2,917 | +2.14% | 113,200 | 1451億4356万 | +4.33% |
| 2025 |
| 12/30 | 2,889 | 2,889 | 2,856 | 2,856 | -1.14% | 63,400 | 1421億833万 | +2.4% |
| 12/29 | 2,863 | 2,889 | 2,849 | 2,889 | +1.37% | 84,800 | 1437億5034万 | +3.88% |
| 12/26 | 2,862 | 2,866 | 2,835 | 2,850 | -0.14% | 38,900 | 1418億978万 | +2.81% |
| 12/25 | 2,850 | 2,880 | 2,821 | 2,854 | +0.81% | 99,100 | 1420億882万 | +3.33% |
| 12/24 | 2,843 | 2,854 | 2,817 | 2,831 | -0.21% | 74,000 | 1408億6439万 | +2.91% |
| 12/23 | 2,840 | 2,855 | 2,818 | 2,837 | +0.32% | 76,100 | 1411億6293万 | +3.5% |
| 12/22 | 2,838 | 2,839 | 2,810 | 2,828 | +1.04% | 79,100 | 1407億1511万 | +3.44% |
| 12/19 | 2,770 | 2,817 | 2,765 | 2,799 | +1.12% | 64,300 | 1392億7214万 | +2.68% |
| 12/18 | 2,782 | 2,793 | 2,761 | 2,768 | -0.32% | 62,900 | 1377億2964万 | +1.76% |
| 12/17 | 2,734 | 2,790 | 2,720 | 2,777 | +1.46% | 48,800 | 1381億7746万 | +2.25% |
| 12/16 | 2,772 | 2,773 | 2,726 | 2,737 | -1.4% | 70,200 | 1361億8715万 | +0.96% |
| 12/15 | 2,793 | 2,803 | 2,770 | 2,776 | -0.86% | 85,600 | 1381億2771万 | +2.36% |
| 12/12 | 2,798 | 2,807 | 2,775 | 2,800 | +0.83% | 60,000 | 1393億2189万 | +3.28% |
| 12/11 | 2,780 | 2,790 | 2,763 | 2,777 | +0.47% | 50,300 | 1381億7746万 | +2.47% |
| 12/10 | 2,772 | 2,798 | 2,760 | 2,764 | -0.07% | 77,500 | 1375億3061万 | +2.03% |
| 12/09 | 2,791 | 2,793 | 2,763 | 2,766 | -0.47% | 50,000 | 1376億3013万 | +2.1% |
| 12/08 | 2,758 | 2,795 | 2,758 | 2,779 | +0.98% | 70,500 | 1382億7698万 | +2.62% |
| 12/05 | 2,775 | 2,806 | 2,752 | 2,752 | -1.57% | 60,400 | 1369億3352万 | +1.66% |
| 12/04 | 2,750 | 2,796 | 2,736 | 2,796 | +2.01% | 80,600 | 1391億2286万 | +3.36% |
| 12/03 | 2,725 | 2,764 | 2,711 | 2,741 | +1.33% | 83,100 | 1363億8618万 | +1.48% |
| 12/02 | 2,733 | 2,745 | 2,695 | 2,705 | -1.71% | 69,800 | 1345億9490万 | +0.04% |
| 12/01 | 2,800 | 2,800 | 2,752 | 2,752 | -1.29% | 67,600 | 1369億3352万 | +1.74% |
| 11/28 | 2,780 | 2,809 | 2,775 | 2,788 | +0.61% | 108,100 | 1387億2480万 | +3.14% |
| 11/27 | 2,737 | 2,775 | 2,726 | 2,771 | +1.24% | 96,100 | 1378億7892万 | +2.71% |
| 11/26 | 2,665 | 2,737 | 2,651 | 2,737 | +2.82% | 112,600 | 1361億8715万 | +1.67% |
| 11/25 | 2,680 | 2,680 | 2,644 | 2,662 | +0.26% | 53,200 | 1324億5531万 | -0.97% |
| 11/21 | 2,597 | 2,655 | 2,597 | 2,655 | +2.08% | 97,700 | 1321億701万 | -1.19% |
| 11/20 | 2,608 | 2,617 | 2,583 | 2,601 | +1.05% | 69,000 | 1294億2009万 | -3.16% |
| 11/19 | 2,560 | 2,603 | 2,558 | 2,574 | +0.12% | 94,500 | 1280億7663万 | -4.24% |
| 11/18 | 2,672 | 2,672 | 2,565 | 2,571 | -3.71% | 149,200 | 1279億2735万 | -4.39% |
| 11/17 | 2,630 | 2,680 | 2,628 | 2,670 | +1.17% | 85,300 | 1328億5338万 | -0.82% |
| 11/14 | 2,623 | 2,654 | 2,603 | 2,639 | -0.11% | 91,700 | 1313億1088万 | -2.04% |
| 11/13 | 2,641 | 2,665 | 2,626 | 2,642 | -0.75% | 113,900 | 1314億6016万 | -2% |
| 11/12 | 2,650 | 2,680 | 2,623 | 2,662 | +0.23% | 140,100 | 1324億5531万 | -1.37% |
| 11/11 | 2,822 | 2,822 | 2,625 | 2,656 | -4.18% | 655,700 | 1321億5677万 | -1.59% |
| 11/10 | （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) |
| 11/10 | （IR情報）15:30 NOK株式会社とイーグル工業株式会社との共同持株会社設立(株式移転)による経営統合に関する統合契約書の締結及び株式移転計画の作成について |
| 11/10 | （IR情報）15:30 中期経営計画期間中の株主還元方針の一部変更に関するお知らせ |
| 11/10 | （IR情報）15:30 剰余金の配当および配当予想の修正(増配)に関するお知らせ |
| 11/10 | 2,792 | 2,792 | 2,746 | 2,772 | +0.8% | 112,900 | 1379億2867万 | +2.82% |
| 11/07 | 2,771 | 2,795 | 2,729 | 2,750 | -0.9% | 114,400 | 1368億3400万 | +2.31% |
| 11/06 | 2,760 | 2,809 | 2,749 | 2,775 | +1.28% | 81,600 | 1380億7795万 | +3.54% |
| 11/05 | 2,761 | 2,767 | 2,668 | 2,740 | -1.47% | 139,500 | 1363億3642万 | +2.47% |
| 11/04 | 2,750 | 2,823 | 2,736 | 2,781 | +1.72% | 155,100 | 1383億7650万 | +4.16% |
| 10/31 | 2,737 | 2,751 | 2,702 | 2,734 | -0.47% | 91,800 | 1360億3788万 | +2.55% |
| 10/30 | 2,697 | 2,760 | 2,696 | 2,747 | +2.04% | 95,900 | 1366億8473万 | +3.15% |
| 10/29 | 2,712 | 2,726 | 2,683 | 2,692 | -0.48% | 91,400 | 1339億4805万 | +1.24% |
| 10/28 | 2,800 | 2,800 | 2,704 | 2,705 | -3.94% | 139,300 | 1345億9490万 | +1.81% |
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。
