| 2026 |
| 03/09 | 618 | 618 | 612 | 612 | -0.65% | 7,800 | 52億1803万 | -3.16% |
| 03/06 | 618 | 628 | 616 | 616 | 0% | 4,600 | 52億5213万 | -2.69% |
| 03/05 | 622 | 623 | 616 | 616 | -0.65% | 9,000 | 52億5213万 | -2.84% |
| 03/04 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 03/04 | （IR情報）15:30 支配株主等に関する事項について |
| 03/04 | 636 | 636 | 620 | 620 | -2.52% | 10,900 | 52億8624万 | -2.36% |
| 03/03 | 637 | 650 | 631 | 636 | -0.63% | 5,100 | 54億2266万 | +0.16% |
| 03/02 | 641 | 643 | 637 | 640 | -0.16% | 2,500 | 54億5676万 | +0.79% |
| 02/27 | 635 | 647 | 635 | 641 | +0.94% | 5,300 | 54億6529万 | +0.94% |
| 02/26 | 628 | 642 | 625 | 635 | +1.76% | 9,800 | 54億1413万 | 0% |
| 02/25 | 625 | 630 | 624 | 624 | -0.16% | 4,600 | 53億2034万 | -1.89% |
| 02/24 | 628 | 636 | 625 | 625 | -1.11% | 7,500 | 53億2887万 | -1.88% |
| 02/20 | 625 | 632 | 625 | 632 | +1.12% | 5,400 | 53億8855万 | -0.94% |
| 02/19 | 625 | 630 | 622 | 625 | 0% | 11,700 | 53億2887万 | -2.19% |
| 02/18 | 654 | 654 | 624 | 625 | -4.87% | 27,300 | 53億2887万 | -2.5% |
| 02/17 | 680 | 680 | 654 | 657 | -3.24% | 9,700 | 56億171万 | +2.02% |
| 02/16 | 655 | 689 | 652 | 679 | +4.14% | 17,100 | 57億8928万 | +5.27% |
| 02/13 | 643 | 656 | 641 | 652 | +1.56% | 16,000 | 55億5908万 | +1.09% |
| 02/12 | 640 | 642 | 637 | 642 | +0.47% | 22,300 | 54億7382万 | -0.62% |
| 02/10 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）15:30 2025年12月期決算説明会資料 |
| 02/10 | （IR情報）15:30 (開示事項の経過)特別損失の計上額の確定に関するお知らせ |
| 02/10 | 636 | 643 | 631 | 639 | +1.11% | 6,300 | 54億4824万 | -1.39% |
| 02/09 | 630 | 636 | 630 | 632 | +0.48% | 6,600 | 53億8855万 | -2.77% |
| 02/06 | 628 | 635 | 628 | 629 | 0% | 3,500 | 53億6297万 | -3.53% |
| 02/05 | 628 | 635 | 628 | 629 | -0.16% | 8,700 | 53億6297万 | -3.82% |
| 02/04 | 624 | 630 | 624 | 630 | +1.12% | 7,200 | 53億7150万 | -3.96% |
| 02/03 | 629 | 629 | 623 | 623 | -0.32% | 6,500 | 53億1182万 | -5.32% |
| 02/02 | 629 | 630 | 625 | 625 | -0.48% | 5,500 | 53億2887万 | -5.45% |
| 01/30 | 629 | 631 | 627 | 628 | -0.16% | 8,000 | 53億5445万 | -5.42% |
| 01/29 | 631 | 631 | 624 | 629 | -1.1% | 21,700 | 53億6297万 | -5.7% |
| 01/28 | 633 | 637 | 633 | 636 | +0.79% | 2,700 | 54億2266万 | -5.07% |
| 01/27 | 631 | 633 | 631 | 631 | 0% | 3,700 | 53億8003万 | -6.24% |
| 01/26 | 633 | 633 | 630 | 631 | -0.47% | 7,100 | 53億8003万 | -6.66% |
| 01/23 | 633 | 637 | 631 | 634 | -0.16% | 12,000 | 54億561万 | -6.76% |
| 01/22 | 643 | 643 | 630 | 635 | -1.09% | 21,900 | 54億1413万 | -7.16% |
| 01/21 | 653 | 653 | 637 | 642 | -1.83% | 22,100 | 54億7382万 | -6.69% |
| 01/20 | 651 | 655 | 650 | 654 | +0.46% | 8,600 | 55億7613万 | -5.49% |
| 01/19 | 651 | 659 | 645 | 651 | -1.06% | 32,700 | 55億5055万 | -6.33% |
| 01/16 | 661 | 661 | 651 | 658 | -0.45% | 22,000 | 56億1023万 | -5.87% |
| 01/15 | 680 | 683 | 660 | 661 | -3.5% | 59,200 | 56億3581万 | -5.97% |
| 01/14 | 685 | 685 | 683 | 685 | 0% | 4,300 | 58億4044万 | -2.97% |
| 01/13 | 692 | 692 | 685 | 685 | 0% | 6,000 | 58億4044万 | -3.39% |
| 01/09 | 684 | 687 | 684 | 685 | +0.15% | 3,000 | 58億4044万 | -3.66% |
| 01/08 | 685 | 685 | 683 | 684 | +0.29% | 3,900 | 58億3192万 | -4.2% |
| 01/07 | 683 | 686 | 682 | 682 | -0.15% | 8,000 | 58億1486万 | -4.88% |
| 01/06 | 679 | 684 | 679 | 683 | +0.74% | 3,600 | 58億2339万 | -5.14% |
| 01/05 | 684 | 685 | 678 | 678 | -0.29% | 5,000 | 57億8076万 | -6.22% |
| 2025 |
| 12/30 | 680 | 683 | 679 | 680 | +0.15% | 7,000 | 57億9781万 | -6.34% |
| 12/29 | 681 | 682 | 679 | 679 | -0.59% | 20,300 | 57億8928万 | -6.99% |
| 12/26 | 691 | 693 | 683 | 683 | -1.59% | 35,900 | 58億2339万 | -6.82% |
| 12/25 | 694 | 695 | 691 | 694 | -0.29% | 33,300 | 59億1718万 | -5.58% |
| 12/24 | 699 | 699 | 693 | 696 | -0.43% | 18,600 | 59億3423万 | -5.56% |
| 12/23 | 704 | 704 | 699 | 699 | -0.85% | 16,100 | 59億5981万 | -5.41% |
| 12/22 | 704 | 706 | 701 | 705 | -0.28% | 9,500 | 60億1097万 | -4.86% |
| 12/19 | 708 | 710 | 704 | 707 | -0.7% | 4,400 | 60億2802万 | -4.85% |
| 12/18 | 702 | 712 | 702 | 712 | +0.85% | 17,800 | 60億7065万 | -4.43% |
| 12/17 | 718 | 718 | 700 | 706 | -1.67% | 14,800 | 60億1949万 | -5.49% |
| 12/16 | 732 | 732 | 718 | 718 | -1.91% | 18,500 | 61億2181万 | -4.14% |
| 12/15 | 740 | 740 | 732 | 732 | -0.54% | 8,100 | 62億4117万 | -2.66% |
| 12/12 | 740 | 740 | 732 | 736 | -0.54% | 6,900 | 62億7528万 | -2.26% |
| 12/11 | 741 | 747 | 739 | 740 | -0.13% | 5,400 | 63億938万 | -1.99% |
| 12/10 | 747 | 750 | 740 | 741 | -0.8% | 7,100 | 63億1791万 | -2.11% |
| 12/09 | 747 | 749 | 746 | 747 | 0% | 3,100 | 63億6907万 | -1.58% |
| 12/08 | 754 | 755 | 747 | 747 | -0.93% | 2,500 | 63億6907万 | -1.71% |
| 12/05 | 753 | 754 | 748 | 754 | +0.8% | 3,400 | 64億2875万 | -0.92% |
| 12/04 | 750 | 753 | 748 | 748 | -0.27% | 3,900 | 63億7759万 | -2.09% |
| 12/03 | 755 | 755 | 750 | 750 | -0.4% | 2,300 | 63億9465万 | -2.09% |
| 12/02 | 752 | 762 | 751 | 753 | +0.4% | 3,700 | 64億2022万 | -2.08% |
| 12/01 | 757 | 764 | 750 | 750 | -0.92% | 4,900 | 63億9465万 | -2.72% |
| 11/28 | 756 | 764 | 755 | 757 | +0.26% | 3,200 | 64億5433万 | -2.2% |
| 11/27 | 767 | 767 | 754 | 755 | -2.08% | 2,600 | 64億3728万 | -2.83% |
| 11/26 | 777 | 777 | 768 | 771 | -0.39% | 3,100 | 65億7370万 | -1.03% |
| 11/25 | 750 | 777 | 741 | 774 | +4.59% | 13,100 | 65億9927万 | -0.9% |
| 11/21 | （5%ルール）寺尾玄（67.82%） |
| 11/21 | 738 | 744 | 738 | 740 | +0.14% | 7,500 | 63億938万 | -5.49% |
| 11/20 | 740 | 741 | 739 | 739 | -0.14% | 4,200 | 63億86万 | -6.1% |
| 11/19 | 749 | 749 | 740 | 740 | -1.2% | 6,600 | 63億938万 | -6.33% |
| 11/18 | （IR情報）14:30 タイで「ReBaker」の販売を開始 |
| 11/18 | 752 | 753 | 749 | 749 | -0.53% | 14,500 | 63億8612万 | -5.55% |
| 11/17 | 760 | 760 | 753 | 753 | -0.79% | 5,400 | 64億2022万 | -5.4% |
| 11/14 | 758 | 764 | 758 | 759 | 0% | 5,600 | 64億7138万 | -5.13% |
| 11/13 | 760 | 765 | 759 | 759 | -0.13% | 5,000 | 64億7138万 | -5.36% |
| 11/12 | 764 | 764 | 760 | 760 | -0.52% | 6,500 | 64億7991万 | -5.59% |
| 11/11 | 770 | 772 | 760 | 764 | -0.78% | 7,700 | 65億1401万 | -5.45% |
| 11/10 | 767 | 775 | 764 | 770 | -0.65% | 18,800 | 65億6517万 | -4.94% |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期決算説明会資料 |
| 11/07 | （IR情報）15:30 2025年12月期連結業績予想の修正及び特別損失の計上見込みに関するお知らせ |
| 11/07 | 783 | 787 | 775 | 775 | -1.27% | 6,600 | 66億780万 | -4.56% |
| 11/06 | 786 | 792 | 785 | 785 | 0% | 4,600 | 66億9306万 | -3.68% |
| 11/05 | 790 | 790 | 780 | 785 | -0.25% | 3,400 | 66億9306万 | -4.03% |
| 11/04 | 782 | 797 | 782 | 787 | +0.64% | 3,400 | 67億1011万 | -4.02% |
| 10/31 | 771 | 791 | 771 | 782 | +2.09% | 8,700 | 66億6748万 | -4.75% |
| 10/30 | 817 | 817 | 760 | 766 | -6.24% | 20,000 | 65億3106万 | -6.81% |
| 10/29 | 815 | 818 | 800 | 817 | +0.25% | 12,600 | 69億6590万 | -0.97% |
| 10/28 | 811 | 826 | 811 | 815 | -0.24% | 7,000 | 69億4885万 | -1.09% |
| 10/27 | 818 | 846 | 817 | 817 | -0.12% | 7,000 | 69億6590万 | -0.97% |
| 10/24 | 820 | 827 | 818 | 818 | -0.24% | 2,700 | 69億7443万 | -0.85% |
| 10/23 | （IR情報）10:00 空気を洗う美しい加湿器「Rain」新モデル発表 |
| 10/23 | 820 | 820 | 819 | 820 | -0.12% | 1,000 | 69億9148万 | -0.61% |
| 10/22 | 821 | 822 | 815 | 821 | +0.12% | 2,800 | 70億1万 | -0.61% |
| 10/21 | 821 | 822 | 818 | 820 | -0.24% | 1,800 | 69億9148万 | -0.73% |
| 10/20 | 817 | 822 | 817 | 822 | +0.61% | 2,300 | 70億853万 | -0.6% |
| 10/17 | 830 | 830 | 817 | 817 | -1.33% | 2,400 | 69億6590万 | -1.33% |
| 10/16 | 823 | 835 | 815 | 828 | +0.85% | 4,300 | 70億5969万 | -0.12% |
| 10/15 | 814 | 824 | 814 | 821 | +0.86% | 1,300 | 70億1万 | -0.97% |
| 10/14 | 827 | 827 | 814 | 814 | -2.16% | 5,200 | 69億4032万 | -1.93% |
| 10/10 | 833 | 844 | 832 | 832 | -0.36% | 3,400 | 70億9379万 | +0.24% |
| 10/09 | 833 | 845 | 833 | 835 | +0.36% | 2,700 | 71億1937万 | +0.6% |
| 10/08 | 825 | 850 | 815 | 832 | +0.85% | 9,300 | 70億9379万 | +0.24% |
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。
