| 2026 |
| 03/06 | 4,765 | 4,785 | 4,680 | 4,765 | -1.45% | 85,700 | 1854億3741万 | +1.88% |
| 03/05 | 4,865 | 4,940 | 4,770 | 4,835 | +3.76% | 73,400 | 1881億6157万 | +3.87% |
| 03/04 | 4,710 | 4,805 | 4,555 | 4,660 | -4.41% | 117,400 | 1813億5117万 | +0.6% |
| 03/03 | 5,190 | 5,190 | 4,855 | 4,875 | -5.52% | 101,100 | 1897億1823万 | +5.59% |
| 03/02 | 5,010 | 5,180 | 4,980 | 5,160 | +0.98% | 88,400 | 2008億945万 | +12.3% |
| 02/27 | 4,900 | 5,140 | 4,880 | 5,110 | +3.23% | 80,900 | 1988億6362万 | +11.96% |
| 02/26 | 5,130 | 5,130 | 4,935 | 4,950 | -1.79% | 68,800 | 1926億3697万 | +9.27% |
| 02/25 | 5,120 | 5,120 | 5,000 | 5,040 | -0.2% | 60,600 | 1961億3946万 | +11.98% |
| 02/24 | 4,955 | 5,110 | 4,920 | 5,050 | +2.85% | 78,500 | 1965億2863万 | +12.98% |
| 02/20 | 4,955 | 4,955 | 4,885 | 4,910 | -1.7% | 59,100 | 1910億8031万 | +10.59% |
| 02/19 | 4,975 | 5,010 | 4,950 | 4,995 | +0.4% | 69,000 | 1943億8822万 | +13.14% |
| 02/18 | 4,900 | 5,010 | 4,880 | 4,975 | +2.47% | 88,700 | 1936億989万 | +13.43% |
| 02/17 | （IR情報）15:00 刈谷支店移転に関するお知らせ |
| 02/17 | 4,820 | 4,895 | 4,775 | 4,855 | +1.46% | 107,300 | 1889億3990万 | +11.48% |
| 02/16 | （5%ルール）ストラテジックキャピタル（15.89%） |
| 02/16 | 4,740 | 4,905 | 4,685 | 4,785 | +3.01% | 203,100 | 1862億1574万 | +10.58% |
| 02/13 | 4,705 | 4,735 | 4,570 | 4,645 | -2.72% | 77,000 | 1807億6742万 | +7.92% |
| 02/12 | 4,635 | 4,815 | 4,605 | 4,775 | +4.6% | 123,200 | 1858億2657万 | +11.51% |
| 02/10 | 4,560 | 4,620 | 4,535 | 4,565 | +1.67% | 60,200 | 1776億5410万 | +7.11% |
| 02/09 | 4,420 | 4,505 | 4,330 | 4,490 | +4.91% | 81,900 | 1747億3535万 | +5.7% |
| 02/06 | （5%ルール）ストラテジックキャピタル（15.89%） |
| 02/06 | 4,250 | 4,315 | 4,225 | 4,280 | -0.58% | 56,300 | 1665億6288万 | +1.04% |
| 02/05 | 4,285 | 4,335 | 4,245 | 4,305 | +0.58% | 63,700 | 1675億3579万 | +1.75% |
| 02/04 | （IR情報）15:00 「うえだ ひと・もの興しの紡ぎ手」表彰 大賞受賞のお知らせ |
| 02/04 | （IR情報）15:00 TOKYO MX 『THE LEADERS～未来を創るモノづくり企業～』出演のお知らせ |
| 02/04 | 4,210 | 4,315 | 4,205 | 4,280 | +1.42% | 81,200 | 1665億6288万 | +1.33% |
| 02/03 | 4,145 | 4,245 | 4,145 | 4,220 | +2.8% | 64,700 | 1642億2788万 | +0.12% |
| 02/02 | 4,100 | 4,200 | 4,095 | 4,105 | -1.2% | 97,700 | 1597億5248万 | -2.49% |
| 01/30 | 4,200 | 4,225 | 4,045 | 4,155 | +0.12% | 175,200 | 1616億9831万 | -1.33% |
| 01/29 | （IR情報）11:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/29 | 4,270 | 4,395 | 4,025 | 4,150 | -1.19% | 544,500 | 1615億372万 | -1.4% |
| 01/28 | 4,215 | 4,245 | 4,170 | 4,200 | -1.75% | 71,600 | 1634億4955万 | -0.05% |
| 01/27 | 4,230 | 4,310 | 4,220 | 4,275 | +0.23% | 51,900 | 1663億6829万 | +1.98% |
| 01/26 | 4,275 | 4,335 | 4,245 | 4,265 | -1.84% | 50,600 | 1659億7913万 | +1.98% |
| 01/23 | 4,370 | 4,400 | 4,320 | 4,345 | -0.57% | 38,700 | 1690億9245万 | +4.17% |
| 01/22 | 4,300 | 4,420 | 4,285 | 4,370 | +2.22% | 54,900 | 1700億6537万 | +4.97% |
| 01/21 | 4,150 | 4,280 | 4,150 | 4,275 | +1.3% | 45,600 | 1663億6829万 | +2.91% |
| 01/20 | （5%ルール）ストラテジックキャピタル（15.47%） |
| 01/20 | 4,210 | 4,230 | 4,185 | 4,220 | -0.71% | 40,200 | 1642億2788万 | +1.81% |
| 01/19 | 4,305 | 4,305 | 4,200 | 4,250 | -1.28% | 42,300 | 1653億9538万 | +2.68% |
| 01/16 | （IR情報）15:00 スリムボディで過負荷耐量200％の余裕と安心 これがUPS選定の新常識 「SANUPS N11D」 |
| 01/16 | 4,280 | 4,340 | 4,260 | 4,305 | +0.35% | 50,200 | 1675億3579万 | +4.11% |
| 01/15 | 4,285 | 4,310 | 4,250 | 4,290 | +0.47% | 40,700 | 1669億5204万 | +3.9% |
| 01/14 | 4,185 | 4,315 | 4,180 | 4,270 | +1.67% | 63,900 | 1661億7371万 | +3.57% |
| 01/13 | 4,300 | 4,300 | 4,195 | 4,200 | +0.96% | 48,600 | 1634億4955万 | +2.02% |
| 01/09 | 4,180 | 4,230 | 4,130 | 4,160 | -0.95% | 47,700 | 1618億9289万 | +1.19% |
| 01/08 | 4,130 | 4,320 | 4,105 | 4,200 | +2.19% | 107,500 | 1634億4955万 | +2.36% |
| 01/07 | 4,200 | 4,270 | 4,035 | 4,110 | -3.52% | 209,700 | 1599億4706万 | +0.22% |
| 01/06 | 4,270 | 4,330 | 4,215 | 4,260 | +0.95% | 42,900 | 1657億8454万 | +3.95% |
| 01/05 | 4,265 | 4,335 | 4,215 | 4,220 | +0.6% | 61,000 | 1642億2788万 | +3.28% |
| 2025 |
| 12/30 | 4,135 | 4,255 | 4,125 | 4,195 | +0.96% | 85,500 | 1632億5497万 | +2.97% |
| 12/29 | 4,120 | 4,175 | 4,120 | 4,155 | +0.85% | 41,100 | 1616億9831万 | +2.42% |
| 12/26 | 4,045 | 4,155 | 4,045 | 4,120 | +1.48% | 42,400 | 1603億3623万 | +2.01% |
| 12/25 | 4,135 | 4,135 | 4,035 | 4,060 | -0.73% | 25,800 | 1580億123万 | +0.87% |
| 12/24 | 4,130 | 4,150 | 4,085 | 4,090 | -1.21% | 22,700 | 1591億6873万 | +1.97% |
| 12/23 | 4,120 | 4,190 | 4,100 | 4,140 | +0.85% | 30,300 | 1611億1456万 | +3.58% |
| 12/22 | 4,120 | 4,210 | 4,080 | 4,105 | +3.14% | 55,300 | 1597億5248万 | +3.04% |
| 12/19 | 3,930 | 4,015 | 3,930 | 3,980 | +0.76% | 51,500 | 1548億8791万 | +0.18% |
| 12/18 | 3,990 | 4,005 | 3,920 | 3,950 | -1.62% | 47,400 | 1537億2041万 | -0.48% |
| 12/17 | （IR情報）15:00 ベトナムにおける子会社設立に関するお知らせ |
| 12/17 | 3,970 | 4,040 | 3,930 | 4,015 | +0.75% | 36,800 | 1562億4999万 | +1.29% |
| 12/16 | 4,105 | 4,125 | 3,965 | 3,985 | -3.98% | 46,600 | 1550億8249万 | +0.78% |
| 12/15 | 4,125 | 4,155 | 4,085 | 4,150 | +0.36% | 23,200 | 1615億372万 | +5.17% |
| 12/12 | 4,100 | 4,155 | 4,100 | 4,135 | +1.97% | 49,300 | 1609億1997万 | +5.27% |
| 12/11 | 4,090 | 4,110 | 4,005 | 4,055 | -0.49% | 52,800 | 1578億665万 | +3.55% |
| 12/10 | 4,200 | 4,210 | 4,075 | 4,075 | -2.04% | 46,700 | 1585億8498万 | +4.3% |
| 12/09 | 4,180 | 4,205 | 4,120 | 4,160 | +0.12% | 46,200 | 1618億9289万 | +6.67% |
| 12/08 | 4,145 | 4,180 | 4,125 | 4,155 | +0.85% | 32,300 | 1616億9831万 | +6.76% |
| 12/05 | 4,125 | 4,170 | 4,085 | 4,120 | 0% | 46,600 | 1603億3623万 | +6.38% |
| 12/04 | 4,045 | 4,280 | 4,045 | 4,120 | +1.6% | 91,700 | 1603億3623万 | +6.82% |
| 12/03 | 3,965 | 4,085 | 3,930 | 4,055 | +2.27% | 69,400 | 1578億665万 | +5.57% |
| 12/02 | 4,145 | 4,145 | 3,965 | 3,965 | -4.34% | 66,700 | 1543億416万 | +3.39% |
| 12/01 | 4,100 | 4,185 | 4,060 | 4,145 | +2.35% | 81,800 | 1613億914万 | +8.34% |
| 11/28 | 3,980 | 4,070 | 3,910 | 4,050 | +2.27% | 70,300 | 1576億1207万 | +6.41% |
| 11/27 | 3,990 | 4,020 | 3,945 | 3,960 | +1.02% | 47,000 | 1541億958万 | +4.51% |
| 11/26 | （IR情報）15:00 高性能で拡張性が高く、セキュリティ機能を強化したモーションコントローラ「SANMOTION C S300」を開発 |
| 11/26 | 3,810 | 3,930 | 3,790 | 3,920 | +4.53% | 71,400 | 1525億5291万 | +3.9% |
| 11/25 | 3,770 | 3,815 | 3,740 | 3,750 | +1.21% | 46,300 | 1459億3710万 | -0.19% |
| 11/21 | 3,705 | 3,745 | 3,640 | 3,705 | -1.85% | 77,000 | 1441億8585万 | -1.07% |
| 11/20 | 3,780 | 3,820 | 3,760 | 3,775 | +1.48% | 64,300 | 1469億1001万 | +0.99% |
| 11/19 | 3,750 | 3,750 | 3,665 | 3,720 | -0.53% | 50,900 | 1447億6960万 | -0.19% |
| 11/18 | 3,800 | 3,855 | 3,725 | 3,740 | -1.84% | 77,900 | 1455億4793万 | +0.78% |
| 11/17 | 3,820 | 3,835 | 3,780 | 3,810 | -0.65% | 24,600 | 1482億7209万 | +3% |
| 11/14 | 3,780 | 3,835 | 3,745 | 3,835 | -1.03% | 49,500 | 1492億4501万 | +3.96% |
| 11/13 | 3,870 | 3,910 | 3,850 | 3,875 | +1.31% | 49,900 | 1508億167万 | +5.59% |
| 11/12 | 3,765 | 3,860 | 3,755 | 3,825 | +1.86% | 51,900 | 1488億5584万 | +4.79% |
| 11/11 | 3,770 | 3,795 | 3,735 | 3,755 | -0.92% | 42,100 | 1461億3168万 | +3.36% |
| 11/10 | 3,775 | 3,840 | 3,735 | 3,790 | +2.16% | 51,900 | 1474億9376万 | +4.93% |
| 11/07 | 3,760 | 3,780 | 3,680 | 3,710 | -2.88% | 53,000 | 1443億8044万 | +3.34% |
| 11/06 | 3,840 | 3,870 | 3,810 | 3,820 | -0.26% | 51,200 | 1486億6126万 | +6.97% |
| 11/05 | 3,920 | 3,920 | 3,735 | 3,830 | -2.3% | 104,600 | 1490億5042万 | +7.61% |
| 11/04 | 3,910 | 4,150 | 3,835 | 3,920 | -0.76% | 238,200 | 1525億5291万 | +10.7% |
| 10/31 | （IR情報）11:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/31 | 3,760 | 3,955 | 3,605 | 3,950 | +7.05% | 413,800 | 1537億2041万 | +12.15% |
| 10/30 | 3,685 | 3,720 | 3,670 | 3,690 | -0.67% | 268,300 | 1436億211万 | +5.37% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 145,052株（0.37%）-0.2%義務消失 |
| 10/29 | 3,745 | 3,780 | 3,710 | 3,715 | -0.27% | 63,700 | 1445億7502万 | +6.45% |
| 10/28 | 3,840 | 3,860 | 3,710 | 3,725 | -4.36% | 74,200 | 1449億6418万 | +7.07% |
| 10/27 | 3,820 | 3,910 | 3,795 | 3,895 | +3.87% | 58,900 | 1515億8000万 | +12.28% |
| 10/24 | 3,650 | 3,765 | 3,640 | 3,750 | +3.02% | 91,200 | 1459億3710万 | +8.66% |
| 10/23 | 3,555 | 3,650 | 3,550 | 3,640 | +0.41% | 50,800 | 1416億5628万 | +5.84% |
| 10/22 | 3,555 | 3,630 | 3,545 | 3,625 | +2.11% | 55,700 | 1410億7253万 | +5.69% |
| 10/21 | 3,520 | 3,570 | 3,500 | 3,550 | +0.71% | 56,400 | 1381億5379万 | +3.77% |
| 10/20 | 3,530 | 3,580 | 3,480 | 3,525 | +1.88% | 55,400 | 1371億8087万 | +3.28% |
| 10/17 | 3,495 | 3,495 | 3,430 | 3,460 | -1.7% | 48,000 | 1346億5130万 | +1.59% |
| 10/16 | 3,495 | 3,545 | 3,470 | 3,520 | +0.72% | 45,900 | 1369億8629万 | +3.47% |
| 10/15 | （IR情報）15:00 ACサーボシステムSANMOTION Gが「2025年度 グッドデザイン賞」を受賞 |
| 10/15 | 3,340 | 3,520 | 3,340 | 3,495 | +5.27% | 76,000 | 1360億1338万 | +2.98% |
| 10/14 | 3,400 | 3,420 | 3,275 | 3,320 | -3.91% | 113,100 | 1292億298万 | -1.92% |
| 10/10 | 3,495 | 3,510 | 3,435 | 3,455 | -2.4% | 67,400 | 1344億5671万 | +2.19% |
| 10/09 | （5%ルール）ストラテジックキャピタル（15.24%） |
| 10/09 | 3,370 | 3,550 | 3,350 | 3,540 | +5.04% | 119,700 | 1377億6462万 | +4.92% |
| 10/08 | 3,350 | 3,380 | 3,325 | 3,370 | -0.44% | 64,700 | 1311億4881万 | +0.24% |
| 10/07 | 3,395 | 3,445 | 3,360 | 3,385 | +0.15% | 77,100 | 1317億3255万 | +0.83% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 225,207株（0.57%）-0.03% |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 234,407株（0.6%）+0.1% |
| 10/01 | （IR情報）15:00 ベトナム駐在員事務所 開設のお知らせ |
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。
