| 2026 |
| 08/20 | 124 | 125 | 120 | 123 | 0% | 224,400 | 60億854万 | -0.81% |
| 08/19 | 127 | 128 | 122 | 123 | -3.15% | 264,400 | 60億854万 | -1.6% |
| 08/18 | 127 | 127 | 126 | 127 | 0% | 173,900 | 62億394万 | +1.6% |
| 08/17 | 128 | 128 | 125 | 127 | 0% | 231,600 | 62億394万 | +1.6% |
| 08/14 | 135 | 136 | 127 | 127 | -3.79% | 399,400 | 62億394万 | +0.79% |
| 08/13 | 133 | 141 | 128 | 132 | -0.75% | 705,200 | 64億4819万 | +4.76% |
| 08/13 | （空売り報告）Nomura International plc 134,100株（0.27%）-0.39%義務消失 |
| 08/12 | 135 | 140 | 130 | 133 | +10.83% | 2,062,900 | 64億9704万 | +5.56% |
| 08/12 | （空売り報告）Nomura International plc 323,400株（0.66%）再IN |
| 08/10 | （IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/10 | 121 | 123 | 119 | 120 | -0.83% | 254,500 | 58億6199万 | -4.76% |
| 08/07 | 120 | 122 | 119 | 121 | 0% | 187,700 | 59億1084万 | -4.72% |
| 08/06 | （5%ルール）東海東京証券（18.14%） |
| 08/06 | 123 | 123 | 121 | 121 | -0.82% | 190,600 | 59億1084万 | -5.47% |
| 08/05 | 125 | 125 | 122 | 122 | -1.61% | 162,000 | 59億5969万 | -4.69% |
| 08/04 | 124 | 127 | 120 | 124 | -0.8% | 331,800 | 60億5739万 | -3.13% |
| 08/03 | 127 | 128 | 123 | 125 | -0.79% | 53,800 | 61億624万 | -3.1% |
| 07/31 | （IR情報）13:30 第三者割当による行使価額修正条項付株式会社宮入バルブ製作所第3回新株予約権(停止要請条項付)の発行に係る払込完了に関するお知らせ |
| 07/31 | 125 | 129 | 123 | 126 | +2.44% | 85,700 | 61億5509万 | -2.33% |
| 07/30 | 121 | 126 | 120 | 123 | +2.5% | 127,500 | 60億854万 | -4.65% |
| 07/29 | 121 | 122 | 116 | 120 | 0% | 223,700 | 58億6199万 | -7.69% |
| 07/28 | 123 | 123 | 119 | 120 | -2.44% | 67,400 | 58億6199万 | -8.4% |
| 07/27 | 124 | 125 | 122 | 123 | -0.81% | 60,100 | 60億854万 | -6.11% |
| 07/24 | 125 | 125 | 121 | 124 | -0.8% | 109,000 | 60億5739万 | -6.06% |
| 07/23 | 124 | 126 | 123 | 125 | +0.81% | 164,000 | 61億624万 | -6.02% |
| 07/22 | 123 | 126 | 122 | 124 | +0.81% | 143,200 | 60億5739万 | -7.46% |
| 07/21 | 122 | 124 | 120 | 123 | +4.24% | 231,600 | 60億854万 | -8.21% |
| 07/17 | 117 | 119 | 113 | 118 | -2.48% | 485,000 | 57億6429万 | -12.59% |
| 07/16 | 131 | 131 | 121 | 121 | -9.7% | 524,300 | 59億1084万 | -11.03% |
| 07/15 | （IR情報）16:00 第三者割当による行使価額修正条項付株式会社宮入バルブ製作所第3回新株予約権(停止要請条項付)の発行に関するお知らせ |
| 07/15 | 136 | 136 | 129 | 134 | +0.75% | 261,300 | 65億4589万 | -2.19% |
| 07/14 | 132 | 133 | 131 | 133 | +1.53% | 117,100 | 64億9704万 | -2.92% |
| 07/13 | 137 | 138 | 131 | 131 | -4.38% | 220,900 | 63億9934万 | -5.07% |
| 07/10 | 133 | 138 | 133 | 137 | +3.79% | 108,900 | 66億9244万 | -1.44% |
| 07/09 | 132 | 136 | 131 | 132 | +0.76% | 95,800 | 64億4819万 | -5.04% |
| 07/08 | 136 | 136 | 131 | 131 | -5.07% | 185,900 | 63億9934万 | -6.43% |
| 07/07 | 145 | 148 | 135 | 138 | -3.5% | 268,700 | 67億4129万 | -1.43% |
| 07/06 | 142 | 144 | 139 | 143 | +2.88% | 113,600 | 69億8554万 | +2.14% |
| 07/03 | 132 | 139 | 131 | 139 | +5.3% | 165,800 | 67億9014万 | -0.71% |
| 07/02 | 132 | 138 | 132 | 132 | 0% | 132,400 | 64億4819万 | -6.38% |
| 07/01 | 137 | 137 | 131 | 132 | 0% | 93,300 | 64億4819万 | -6.38% |
| 06/30 | 133 | 134 | 129 | 132 | +0.76% | 103,500 | 64億4819万 | -7.04% |
| 06/29 | 133 | 135 | 127 | 131 | -2.24% | 177,600 | 63億9934万 | -7.75% |
| 06/26 | 133 | 135 | 133 | 134 | -0.74% | 96,700 | 65億4589万 | -6.29% |
| 06/25 | 135 | 136 | 134 | 135 | 0% | 83,400 | 65億9474万 | -6.25% |
| 06/24 | 137 | 138 | 133 | 135 | -1.46% | 152,800 | 65億9474万 | -6.25% |
| 06/23 | 140 | 140 | 136 | 137 | -2.14% | 163,400 | 66億9244万 | -5.52% |
| 06/22 | 138 | 141 | 138 | 140 | +1.45% | 179,300 | 68億3899万 | -4.11% |
| 06/19 | 143 | 143 | 138 | 138 | -2.82% | 176,100 | 67億4129万 | -6.12% |
| 06/18 | 142 | 145 | 141 | 142 | -2.74% | 150,200 | 69億3669万 | -4.05% |
| 06/17 | 140 | 152 | 140 | 146 | +3.55% | 200,600 | 71億3209万 | -2.01% |
| 06/16 | 141 | 142 | 137 | 141 | -0.7% | 141,400 | 68億8784万 | -6.62% |
| 06/15 | 140 | 144 | 140 | 142 | 0% | 104,100 | 69億3669万 | -7.19% |
| 06/12 | 141 | 147 | 141 | 142 | +2.16% | 112,700 | 69億3669万 | -8.97% |
| 06/11 | 143 | 144 | 137 | 139 | -4.14% | 144,400 | 67億9014万 | -11.46% |
| 06/10 | 149 | 152 | 141 | 145 | -3.33% | 327,600 | 70億8324万 | -8.81% |
| 06/09 | 153 | 157 | 149 | 150 | -1.96% | 238,800 | 73億2749万 | -6.83% |
| 06/08 | 149 | 154 | 147 | 153 | +0.66% | 202,700 | 74億7404万 | -5.56% |
| 06/05 | 145 | 157 | 145 | 152 | +6.29% | 340,000 | 74億2519万 | -6.75% |
| 06/04 | 143 | 145 | 142 | 143 | -2.05% | 71,500 | 69億8554万 | -12.8% |
| 06/03 | 139 | 148 | 137 | 146 | +5.04% | 256,300 | 71億3209万 | -12.05% |
| 06/02 | 140 | 142 | 136 | 139 | -2.11% | 232,900 | 67億9014万 | -17.75% |
| 06/01 | 145 | 145 | 140 | 142 | -2.07% | 169,000 | 69億3669万 | -16.47% |
| 05/29 | 148 | 150 | 144 | 145 | -2.03% | 113,100 | 70億8324万 | -15.7% |
| 05/28 | 143 | 148 | 143 | 148 | +2.07% | 126,600 | 72億2979万 | -15.43% |
| 05/27 | 145 | 148 | 144 | 145 | -2.03% | 180,400 | 70億8324万 | -18.08% |
| 05/26 | 143 | 150 | 143 | 148 | +3.5% | 198,600 | 72億2979万 | -17.32% |
| 05/25 | 153 | 155 | 143 | 143 | -6.54% | 395,300 | 69億8554万 | -21.43% |
| 05/22 | 152 | 154 | 151 | 153 | +0.66% | 183,600 | 74億7404万 | -16.85% |
| 05/21 | 151 | 156 | 151 | 152 | +0.66% | 134,300 | 74億2519万 | -18.72% |
| 05/20 | 162 | 162 | 144 | 151 | -6.21% | 735,800 | 73億7634万 | -20.11% |
| 05/19 | 161 | 165 | 160 | 161 | 0% | 195,000 | 78億6483万 | -15.71% |
| 05/18 | 163 | 164 | 157 | 161 | -4.17% | 502,700 | 78億6483万 | -16.58% |
| 05/15 | 176 | 176 | 167 | 168 | -4.55% | 443,200 | 82億678万 | -13.85% |
| 05/14 | 190 | 190 | 175 | 176 | -10.66% | 680,600 | 85億9758万 | -10.2% |
| 05/13 | （IR情報）16:30 2026年3月期通期業績予想と実績値の差異に関するお知らせ |
| 05/13 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | 191 | 197 | 188 | 197 | +2.07% | 253,300 | 96億2343万 | 0% |
| 05/12 | 196 | 205 | 191 | 193 | -1.53% | 285,700 | 94億2803万 | -2.03% |
| 05/11 | 185 | 198 | 185 | 196 | +4.81% | 280,300 | 95億7458万 | -1.01% |
| 05/08 | 189 | 189 | 183 | 187 | 0% | 212,200 | 91億3493万 | -5.56% |
| 05/07 | 182 | 188 | 181 | 187 | +3.89% | 246,900 | 91億3493万 | -6.03% |
| 05/01 | 180 | 183 | 179 | 180 | -0.55% | 342,900 | 87億9298万 | -10.45% |
| 04/30 | 185 | 185 | 180 | 181 | -1.09% | 163,100 | 88億4183万 | -10.4% |
| 04/28 | 181 | 188 | 181 | 183 | +1.1% | 223,400 | 89億3953万 | -10.29% |
| 04/27 | 194 | 196 | 180 | 181 | -7.65% | 499,000 | 88億4183万 | -12.14% |
| 04/24 | 196 | 200 | 194 | 196 | -2% | 305,300 | 95億7458万 | -5.77% |
| 04/23 | 197 | 208 | 190 | 200 | +6.95% | 1,667,900 | 97億6998万 | -4.76% |
| 04/22 | 190 | 191 | 186 | 187 | -2.6% | 490,300 | 91億3493万 | -12.21% |
| 04/21 | 198 | 198 | 191 | 192 | -3.52% | 627,200 | 93億7918万 | -10.7% |
| 04/20 | 203 | 205 | 199 | 199 | -1.97% | 536,600 | 97億2113万 | -8.29% |
| 04/17 | 210 | 210 | 202 | 203 | -3.33% | 302,100 | 99億1653万 | -6.45% |
| 04/16 | 207 | 213 | 207 | 210 | +1.94% | 345,100 | 102億5848万 | -3.67% |
| 04/15 | 214 | 216 | 205 | 206 | -1.9% | 305,800 | 100億6308万 | -5.94% |
| 04/14 | 210 | 213 | 208 | 210 | +1.45% | 343,100 | 102億5848万 | -4.55% |
| 04/13 | 207 | 210 | 202 | 207 | 0% | 354,700 | 101億1193万 | -5.91% |
| 04/10 | 205 | 210 | 203 | 207 | +1.47% | 352,800 | 101億1193万 | -6.33% |
| 04/09 | 212 | 212 | 202 | 204 | -4.67% | 386,100 | 99億6538万 | -8.11% |
| 04/08 | 203 | 216 | 203 | 214 | +7% | 588,900 | 104億5388万 | -3.6% |
| 04/07 | 198 | 204 | 196 | 200 | +2.04% | 726,300 | 97億6998万 | -10.31% |
| 04/06 | 199 | 202 | 196 | 196 | -2% | 459,000 | 95億7458万 | -12.5% |
| 04/03 | 206 | 207 | 199 | 200 | -1.48% | 398,900 | 97億6998万 | -12.28% |
| 04/02 | 218 | 220 | 202 | 203 | -6.02% | 797,300 | 99億1653万 | -12.12% |
| 04/01 | 215 | 219 | 208 | 216 | +4.35% | 465,000 | 105億5158万 | -7.69% |
| 03/31 | 215 | 216 | 207 | 207 | -3.72% | 406,800 | 101億1193万 | -12.66% |
| 03/30 | 210 | 225 | 208 | 215 | -0.92% | 620,800 | 105億273万 | -10.79% |
| 03/27 | 208 | 220 | 208 | 217 | +0.46% | 463,900 | 106億43万 | -11.43% |
| 03/26 | 234 | 238 | 215 | 216 | -7.3% | 742,100 | 105億5158万 | -12.55% |
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。
