| 2026 |
| 10/06 | 230 | 231 | 228 | 229 | -0.43% | 42,300 | - | -3.78% |
| 10/05 | 231 | 232 | 230 | 230 | -0.43% | 29,300 | - | -3.36% |
| 10/02 | 231 | 234 | 230 | 231 | -1.7% | 41,000 | - | -2.94% |
| 10/01 | 234 | 238 | 233 | 235 | 0% | 32,300 | - | -1.26% |
| 09/30 | 237 | 239 | 235 | 235 | -0.84% | 43,800 | - | -1.26% |
| 09/29 | 239 | 241 | 237 | 237 | -2.47% | 49,000 | - | -0.84% |
| 09/28 | 241 | 243 | 239 | 243 | +1.67% | 37,700 | - | +1.67% |
| 09/25 | 239 | 242 | 238 | 239 | 0% | 34,000 | - | 0% |
| 09/24 | 238 | 241 | 238 | 239 | -0.42% | 26,200 | - | 0% |
| 09/18 | 242 | 242 | 238 | 240 | -1.23% | 29,200 | - | +0.42% |
| 09/17 | 239 | 243 | 238 | 243 | +1.25% | 34,200 | - | +1.67% |
| 09/16 | 238 | 241 | 238 | 240 | 0% | 25,500 | - | +0.42% |
| 09/15 | 240 | 242 | 239 | 240 | -0.41% | 25,500 | - | +0.84% |
| 09/14 | 240 | 242 | 238 | 241 | -0.82% | 26,200 | - | +1.26% |
| 09/11 | 235 | 243 | 235 | 243 | +2.1% | 53,300 | - | +2.1% |
| 09/10 | 234 | 240 | 234 | 238 | +1.28% | 34,100 | - | 0% |
| 09/09 | （IR情報）16:30 豊田自動織機様より「特別感謝状」を受賞 |
| 09/09 | 235 | 237 | 235 | 235 | -0.42% | 36,300 | - | -1.26% |
| 09/08 | 244 | 244 | 236 | 236 | -2.48% | 51,700 | - | -0.84% |
| 09/07 | 245 | 245 | 240 | 242 | +0.83% | 67,300 | - | +1.68% |
| 09/04 | （5%ルール）みずほ銀行（43.57%）アセットマネジメントOne（0.28%）みずほ信託銀行（0%） |
| 09/04 | 237 | 254 | 237 | 240 | +0.42% | 69,100 | - | +0.84% |
| 09/03 | 238 | 253 | 237 | 239 | +3.02% | 216,000 | - | +0.42% |
| 09/02 | 238 | 242 | 230 | 232 | -2.52% | 142,100 | - | -2.52% |
| 09/01 | （IR情報）16:30 スタンダード市場への市場区分の変更承認及びプライム市場の上場維持基準への適合に向けた計画の取り下げに関するお知らせ |
| 09/01 | 238 | 239 | 236 | 238 | 0% | 33,600 | - | 0% |
| 08/31 | 233 | 239 | 233 | 238 | +0.42% | 33,700 | - | +0.42% |
| 08/28 | （IR情報）15:30 株式給付信託(BBT)の終了に伴う自己株式の無償取得及び消却に関するお知らせ |
| 08/28 | 238 | 239 | 235 | 237 | +1.28% | 29,100 | - | 0% |
| 08/27 | 236 | 237 | 234 | 234 | -1.68% | 39,800 | - | -1.27% |
| 08/26 | 233 | 240 | 233 | 238 | +1.71% | 34,300 | - | +0.42% |
| 08/25 | 239 | 240 | 231 | 234 | -1.27% | 75,200 | - | -1.27% |
| 08/24 | 241 | 245 | 234 | 237 | -3.27% | 142,100 | - | +0.42% |
| 08/21 | 240 | 246 | 240 | 245 | +0.41% | 22,500 | - | +3.81% |
| 08/20 | 238 | 244 | 236 | 244 | +3.83% | 45,500 | - | +3.39% |
| 08/19 | 239 | 239 | 234 | 235 | -1.67% | 53,300 | - | -0.42% |
| 08/18 | 237 | 243 | 235 | 239 | 0% | 28,500 | - | +1.27% |
| 08/17 | 242 | 244 | 237 | 239 | -2.05% | 41,500 | - | +1.27% |
| 08/14 | 239 | 246 | 238 | 244 | +2.09% | 28,000 | - | +3.83% |
| 08/13 | 234 | 243 | 232 | 239 | +2.14% | 101,500 | - | +2.14% |
| 08/12 | 238 | 238 | 234 | 234 | -2.09% | 30,400 | - | 0% |
| 08/10 | 234 | 242 | 234 | 239 | +2.58% | 69,500 | - | +2.58% |
| 08/07 | （IR情報）16:30 当社子会社にインドネシア共和国 コミュニティ・エンパワーメント（社会強化）担当調整大臣が訪問 |
| 08/07 | 237 | 238 | 231 | 233 | -3.72% | 42,800 | - | 0% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 243 | 244 | 235 | 242 | +0.41% | 39,900 | - | +3.86% |
| 08/05 | 239 | 250 | 239 | 241 | 0% | 42,400 | - | +3.88% |
| 08/04 | 232 | 241 | 232 | 241 | +2.55% | 22,700 | - | +4.33% |
| 08/03 | （IR情報）16:30 UMCグループの重要課題（マテリアリティ）更新のお知らせ |
| 08/03 | 242 | 242 | 232 | 235 | -2.08% | 36,000 | - | +1.73% |
| 07/31 | 243 | 259 | 238 | 240 | +2.13% | 135,500 | - | +4.35% |
| 07/30 | 229 | 237 | 229 | 235 | +2.17% | 48,900 | - | +2.17% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 140,557株（0.49%）-0.06%義務消失 |
| 07/29 | 228 | 231 | 226 | 230 | +1.32% | 46,800 | - | +0.44% |
| 07/28 | 240 | 240 | 226 | 227 | -3.81% | 52,800 | - | -0.87% |
| 07/27 | 230 | 236 | 230 | 236 | +2.61% | 27,800 | - | +3.06% |
| 07/24 | 235 | 235 | 228 | 230 | -1.71% | 33,300 | - | +0.44% |
| 07/23 | 232 | 234 | 232 | 234 | +1.3% | 9,100 | - | +2.18% |
| 07/22 | 232 | 234 | 231 | 231 | +0.43% | 24,200 | - | +0.87% |
| 07/21 | 227 | 232 | 227 | 230 | +0.88% | 34,100 | - | +0.44% |
| 07/17 | 236 | 238 | 226 | 228 | -2.56% | 84,600 | - | -0.44% |
| 07/16 | 242 | 242 | 234 | 234 | -4.49% | 89,600 | - | +2.18% |
| 07/15 | 245 | 246 | 240 | 245 | -1.21% | 105,000 | - | +7.46% |
| 07/15 | （空売り報告）モルガン・スタンレーMUFG証券 156,657株（0.55%）再IN |
| 07/14 | （IR情報）16:30 ビークルエナジージャパン様より「Supplier Award 2026 特別賞」を受賞 |
| 07/14 | 234 | 251 | 231 | 248 | +8.3% | 262,900 | - | +8.77% |
| 07/13 | 238 | 254 | 229 | 229 | -0.43% | 185,000 | - | +0.88% |
| 07/10 | 226 | 237 | 226 | 230 | +1.77% | 79,200 | - | +0.88% |
| 07/09 | （IR情報）16:30 富士フイルム（中国）様より「優秀パートナー」を受賞 |
| 07/09 | 224 | 229 | 224 | 226 | +1.35% | 45,200 | - | -1.31% |
| 07/08 | 228 | 228 | 223 | 223 | -0.89% | 39,500 | - | -3.04% |
| 07/07 | 228 | 228 | 224 | 225 | 0% | 26,700 | - | -2.6% |
| 07/06 | 226 | 232 | 225 | 225 | -0.88% | 62,400 | - | -3.02% |
| 07/03 | 223 | 228 | 220 | 227 | +0.89% | 49,800 | - | -2.16% |
| 07/02 | 220 | 228 | 220 | 225 | 0% | 101,000 | - | -3.43% |
| 07/01 | 227 | 230 | 225 | 225 | -0.88% | 65,700 | - | -3.85% |
| 07/01 | （空売り報告）Nomura International plc 138,411株（0.48%）-0.05%義務消失 |
| 06/30 | 223 | 227 | 223 | 227 | +0.44% | 26,700 | - | -2.99% |
| 06/29 | 225 | 227 | 223 | 226 | +2.73% | 64,700 | - | -3.83% |
| 06/26 | （IR情報）15:30 支配株主等に関する事項について |
| 06/26 | 229 | 229 | 220 | 220 | -2.65% | 52,100 | - | -6.78% |
| 06/25 | 225 | 228 | 224 | 226 | +2.26% | 47,200 | - | -4.64% |
| 06/24 | 225 | 228 | 221 | 221 | -1.78% | 102,700 | - | -7.14% |
| 06/23 | 230 | 234 | 225 | 225 | -2.17% | 49,000 | - | -5.86% |
| 06/23 | （空売り報告）Nomura International plc 151,919株（0.53%）再IN |
| 06/22 | 230 | 240 | 230 | 230 | +0.44% | 53,300 | - | -4.17% |
| 06/19 | 234 | 234 | 227 | 229 | -1.29% | 48,900 | - | -4.98% |
| 06/18 | 235 | 239 | 226 | 232 | -0.85% | 154,800 | - | -4.92% |
| 06/18 | （空売り報告）Nomura International plc 129,921株（0.45%）-0.12%義務消失 |
| 06/17 | 230 | 239 | 229 | 234 | +1.74% | 46,900 | - | -5.65% |
| 06/17 | （空売り報告）Nomura International plc 161,221株（0.57%）-0.03% |
| 06/16 | （IR情報）16:30 Brother Industries (Vietnam) Ltd.様より「Special Award」を受賞 |
| 06/16 | 229 | 233 | 229 | 230 | +0.88% | 29,700 | - | -8.37% |
| 06/15 | 228 | 236 | 228 | 228 | +1.33% | 50,700 | - | -9.88% |
| 06/12 | 228 | 230 | 225 | 225 | 0% | 51,900 | - | -12.11% |
| 06/11 | 230 | 230 | 224 | 225 | -2.17% | 102,700 | - | -13.13% |
| 06/11 | （空売り報告）Nomura International plc 171,823株（0.6%）+0.07% |
| 06/10 | 236 | 238 | 229 | 230 | -3.77% | 151,000 | - | -12.21% |
| 06/09 | 247 | 247 | 239 | 239 | -1.65% | 68,500 | - | -9.47% |
| 06/08 | 251 | 252 | 242 | 243 | -6.54% | 123,000 | - | -8.65% |
| 06/08 | （空売り報告）Nomura International plc 151,924株（0.53%）再IN |
| 06/05 | 251 | 262 | 251 | 260 | +4% | 84,700 | - | -2.99% |
| 06/04 | 257 | 262 | 250 | 250 | -2.34% | 107,900 | - | -7.41% |
| 06/03 | （IR情報）17:00 愛信（中国）投資有限公司様より「特別協力賞」を受賞 |
| 06/03 | 245 | 257 | 243 | 256 | +6.67% | 160,400 | - | -5.54% |
| 06/03 | （空売り報告）Nomura International plc 129,925株（0.45%）-0.11%義務消失 |
| 06/02 | 233 | 242 | 232 | 240 | +3.45% | 111,500 | - | -12.09% |
| 06/01 | 243 | 243 | 232 | 232 | -4.13% | 221,500 | - | -15.64% |
| 06/01 | （空売り報告）Nomura International plc 160,137株（0.56%）再IN |
| 05/29 | 247 | 250 | 242 | 242 | -0.41% | 72,600 | - | -12.95% |
| 05/28 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/28 | 250 | 250 | 241 | 243 | -0.82% | 106,900 | - | -13.21% |
| 05/27 | 240 | 250 | 239 | 245 | +1.66% | 98,500 | - | -13.12% |
| 05/27 | （空売り報告）Nomura International plc 139,238株（0.49%）-0.01%義務消失 |
| 05/26 | 242 | 245 | 239 | 241 | -0.41% | 122,400 | - | -15.44% |
| 05/26 | （空売り報告）Nomura International plc 142,443株（0.5%）新規 |
| 05/25 | 251 | 252 | 240 | 242 | -3.97% | 209,900 | - | -15.68% |
| 05/22 | 244 | 253 | 244 | 252 | +2.86% | 110,400 | - | -13.1% |
| 05/21 | 246 | 251 | 243 | 245 | 0% | 262,500 | - | -15.81% |
| 05/20 | 256 | 256 | 244 | 245 | -4.67% | 430,600 | - | -16.67% |
| 05/19 | 264 | 264 | 256 | 257 | -1.91% | 320,800 | - | -13.18% |
| 05/18 | 276 | 276 | 258 | 262 | -16.03% | 366,800 | - | -12.08% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 通期連結業績予想と実績値との差異、通期個別業績の前期実績値との差異並びに営業外収益および営業外費用の計上に関するお知らせ |
| 05/15 | 313 | 322 | 310 | 312 | 0% | 81,400 | - | +4% |
| 05/14 | 315 | 318 | 307 | 312 | 0% | 85,000 | - | +4.35% |
| 05/13 | （5%ルール）みずほ銀行（44.32%）アセットマネジメントOne（0.39%）みずほ信託銀行（0.27%） |
| 05/13 | 298 | 316 | 297 | 312 | +4.7% | 83,700 | - | +4.35% |
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。
