| 2026 |
| 06/03 | 453 | 461 | 448 | 459 | +3.15% | 114,900 | 69億3824万 | -15.63% |
| 06/02 | 458 | 458 | 445 | 445 | -2.2% | 265,800 | 67億2662万 | -19.53% |
| 06/02 | （空売り報告）Nomura International plc 108,340株（0.71%）+0.03% |
| 06/01 | 474 | 474 | 455 | 455 | -3.81% | 246,800 | 68億7778万 | -19.18% |
| 06/01 | （空売り報告）Nomura International plc 104,138株（0.68%）再IN |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 87,000株（0.57%）再IN |
| 05/29 | 475 | 480 | 466 | 473 | +0.64% | 217,600 | 71億4986万 | -17.45% |
| 05/29 | （空売り報告）Nomura International plc 72,282株（0.47%）-0.19%義務消失 |
| 05/28 | 470 | 474 | 463 | 470 | +1.29% | 103,100 | 71億452万 | -19.24% |
| 05/27 | 462 | 465 | 458 | 464 | +1.31% | 106,400 | 70億1382万 | -21.49% |
| 05/27 | （空売り報告）Nomura International plc 100,903株（0.66%）-0.2% |
| 05/26 | 464 | 464 | 458 | 458 | -1.29% | 127,300 | 69億2312万 | -23.79% |
| 05/25 | 473 | 476 | 461 | 464 | +1.09% | 231,500 | 70億1382万 | -24.06% |
| 05/22 | 466 | 471 | 459 | 459 | -1.29% | 143,900 | 69億3824万 | -25.97% |
| 05/21 | 474 | 477 | 465 | 465 | -0.64% | 182,100 | 70億2894万 | -26.07% |
| 05/21 | （空売り報告）Nomura International plc 130,093株（0.86%）-0.07% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 70,700株（0.46%）-0.04%義務消失 |
| 05/20 | 481 | 481 | 458 | 468 | -2.9% | 500,000 | 70億7428万 | -26.76% |
| 05/20 | （空売り報告）Nomura International plc 140,938株（0.93%）再IN |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 75,600株（0.5%）再IN |
| 05/19 | 488 | 489 | 476 | 482 | -0.62% | 333,300 | 72億8591万 | -25.73% |
| 05/18 | 497 | 497 | 480 | 485 | -2.41% | 286,900 | 73億3126万 | -26.4% |
| 05/15 | 502 | 503 | 490 | 497 | -0.8% | 314,100 | 75億1265万 | -25.49% |
| 05/14 | 511 | 518 | 500 | 501 | -1.76% | 258,500 | 75億7311万 | -25.89% |
| 05/13 | 495 | 523 | 495 | 510 | -8.11% | 739,900 | 77億916万 | -25.44% |
| 05/12 | （IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）11:30 環境対応型基板（仮称）の開発に関するお知らせ |
| 05/12 | （IR情報）11:30 次世代プリント配線板最終外観検査装置「VIZERA」公開のお知らせ |
| 05/12 | 711 | 718 | 555 | 555 | -21.28% | 110,900 | 83億8938万 | -19.8% |
| 05/11 | 692 | 720 | 691 | 705 | +2.32% | 163,400 | 106億5678万 | +1% |
| 05/08 | 696 | 696 | 687 | 689 | -1.01% | 71,700 | 104億1492万 | -1.29% |
| 05/07 | 689 | 700 | 688 | 696 | +1.75% | 64,200 | 105億2073万 | -0.43% |
| 05/01 | 685 | 685 | 674 | 684 | +0.44% | 59,400 | 103億3934万 | -2.43% |
| 04/30 | 681 | 685 | 676 | 681 | -0.29% | 55,100 | 102億9399万 | -3.27% |
| 04/28 | 676 | 683 | 674 | 683 | +0.89% | 63,800 | 103億2422万 | -3.39% |
| 04/27 | 685 | 686 | 677 | 677 | -1.02% | 66,200 | 102億3353万 | -4.65% |
| 04/24 | 677 | 685 | 677 | 684 | +0.44% | 48,600 | 103億3934万 | -4.07% |
| 04/23 | 693 | 693 | 678 | 681 | -1.59% | 106,400 | 102億9399万 | -4.89% |
| 04/22 | 701 | 701 | 686 | 692 | -1.42% | 63,900 | 104億6027万 | -3.89% |
| 04/21 | 699 | 705 | 696 | 702 | +0.57% | 43,200 | 106億1143万 | -2.77% |
| 04/20 | 705 | 705 | 697 | 698 | -0.57% | 110,600 | 105億5096万 | -3.59% |
| 04/17 | 706 | 706 | 700 | 702 | -0.57% | 37,600 | 106億1143万 | -3.44% |
| 04/16 | 701 | 710 | 701 | 706 | +1.15% | 38,600 | 106億7189万 | -3.16% |
| 04/15 | 701 | 708 | 693 | 698 | +0.29% | 68,000 | 105億5096万 | -4.64% |
| 04/14 | 698 | 703 | 680 | 696 | +0.43% | 155,800 | 105億2073万 | -5.43% |
| 04/13 | 701 | 708 | 691 | 693 | -1.84% | 84,800 | 104億7538万 | -6.22% |
| 04/10 | 723 | 726 | 706 | 706 | -1.94% | 41,800 | 106億7189万 | -4.98% |
| 04/09 | 728 | 731 | 716 | 720 | -0.55% | 68,800 | 108億8352万 | -3.49% |
| 04/08 | 718 | 726 | 718 | 724 | +2.55% | 63,600 | 109億4398万 | -3.21% |
| 04/07 | 712 | 715 | 703 | 706 | +0.14% | 36,600 | 106億7189万 | -5.87% |
| 04/06 | 710 | 716 | 705 | 705 | -0.7% | 37,400 | 106億5678万 | -6.62% |
| 04/03 | 710 | 716 | 708 | 710 | +0.57% | 29,800 | 107億3236万 | -6.58% |
| 04/02 | 717 | 726 | 703 | 706 | -1.53% | 55,500 | 106億7189万 | -7.71% |
| 04/01 | 719 | 719 | 709 | 717 | +1.85% | 64,400 | 108億3817万 | -6.88% |
| 03/31 | 697 | 710 | 688 | 704 | +1% | 85,900 | 106億4166万 | -8.93% |
| 03/30 | 688 | 705 | 684 | 697 | -7.44% | 180,800 | 105億3585万 | -10.3% |
| 03/27 | 750 | 761 | 750 | 753 | -0.4% | 121,100 | 113億8234万 | -3.59% |
| 03/26 | 760 | 764 | 751 | 756 | -0.92% | 117,100 | 114億2769万 | -3.32% |
| 03/25 | 770 | 772 | 761 | 763 | +0.79% | 98,300 | 115億3350万 | -2.68% |
| 03/24 | 756 | 766 | 751 | 757 | +2.02% | 75,400 | 114億4281万 | -3.44% |
| 03/23 | 747 | 750 | 732 | 742 | -2.24% | 169,800 | 112億1607万 | -5.48% |
| 03/19 | 768 | 770 | 754 | 759 | -2.57% | 83,700 | 114億7304万 | -3.44% |
| 03/18 | 767 | 779 | 764 | 779 | +3.04% | 63,500 | 117億7536万 | -1.02% |
| 03/17 | 761 | 766 | 750 | 756 | +0.53% | 50,400 | 114億2769万 | -3.82% |
| 03/16 | 750 | 761 | 741 | 752 | -1.05% | 110,400 | 113億6723万 | -4.33% |
| 03/13 | （IR情報）12:30 役員人事に関するお知らせ |
| 03/13 | 754 | 766 | 752 | 760 | -1.04% | 56,300 | 114億8816万 | -3.31% |
| 03/12 | 784 | 784 | 762 | 768 | -2.04% | 71,100 | 116億908万 | -2.41% |
| 03/11 | 782 | 790 | 779 | 784 | +0.13% | 72,400 | 118億5094万 | -0.38% |
| 03/10 | （IR情報）12:30 連結子会社からの配当金受領に関するお知らせ |
| 03/10 | 788 | 789 | 776 | 783 | +2.62% | 91,100 | 118億3582万 | -0.25% |
| 03/09 | 749 | 763 | 740 | 763 | -3.9% | 155,400 | 115億3350万 | -2.68% |
| 03/06 | 787 | 794 | 774 | 794 | -0.38% | 77,500 | 120億210万 | +1.4% |
| 03/05 | 788 | 803 | 788 | 797 | +5.42% | 96,000 | 120億4745万 | +1.92% |
| 03/04 | 770 | 789 | 742 | 756 | -4.42% | 301,100 | 114億2769万 | -3.08% |
| 03/03 | 819 | 823 | 791 | 791 | -3.54% | 158,800 | 119億5675万 | +1.41% |
| 03/02 | 830 | 830 | 811 | 820 | -2.96% | 130,200 | 123億9512万 | +5.26% |
| 02/27 | 827 | 845 | 825 | 845 | +1.81% | 109,400 | 127億7302万 | +8.89% |
| 02/26 | 828 | 835 | 820 | 830 | +1.22% | 100,100 | 125億4628万 | +7.51% |
| 02/25 | 812 | 830 | 808 | 820 | +1.61% | 274,300 | 123億9512万 | +6.77% |
| 02/24 | 790 | 810 | 786 | 807 | +2.54% | 97,300 | 121億9861万 | +5.49% |
| 02/20 | 791 | 794 | 786 | 787 | -0.88% | 44,500 | 118億9629万 | +3.15% |
| 02/19 | 800 | 800 | 790 | 794 | -0.5% | 41,300 | 120億210万 | +4.34% |
| 02/18 | 785 | 798 | 780 | 798 | +1.79% | 90,500 | 120億6256万 | +5.28% |
| 02/17 | 781 | 785 | 776 | 784 | +0.9% | 48,600 | 118億5094万 | +3.84% |
| 02/16 | 771 | 781 | 769 | 777 | +0.91% | 74,800 | 117億4513万 | +3.19% |
| 02/13 | 785 | 785 | 766 | 770 | -2.04% | 95,900 | 116億3932万 | +2.67% |
| 02/12 | 775 | 786 | 773 | 786 | +1.81% | 119,700 | 118億8117万 | +5.08% |
| 02/10 | 765 | 777 | 765 | 772 | +1.85% | 112,700 | 116億6955万 | +3.62% |
| 02/09 | 763 | 763 | 754 | 758 | +0.8% | 43,500 | 114億5792万 | +2.02% |
| 02/06 | 762 | 762 | 747 | 752 | -1.05% | 84,100 | 113億6723万 | +1.62% |
| 02/05 | 771 | 771 | 757 | 760 | -1.43% | 109,700 | 114億8816万 | +2.98% |
| 02/04 | 758 | 771 | 756 | 771 | +0.78% | 73,900 | 116億5443万 | +4.76% |
| 02/03 | 746 | 765 | 746 | 765 | +3.38% | 84,900 | 115億6374万 | +4.51% |
| 02/02 | 759 | 770 | 735 | 740 | -2.37% | 222,200 | 111億8584万 | +1.65% |
| 01/30 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 756 | 759 | 745 | 758 | +1.07% | 202,500 | 114億5792万 | +4.41% |
| 01/29 | 755 | 756 | 748 | 750 | -0.4% | 36,600 | 113億3700万 | +3.88% |
| 01/28 | 755 | 755 | 745 | 753 | -0.13% | 48,100 | 113億8234万 | +4.73% |
| 01/27 | 745 | 755 | 740 | 754 | +0.13% | 48,100 | 113億9746万 | +5.45% |
| 01/26 | 756 | 760 | 744 | 753 | -1.95% | 125,000 | 113億8234万 | +5.76% |
| 01/23 | 759 | 768 | 753 | 768 | +2.26% | 94,600 | 116億908万 | +8.32% |
| 01/22 | 741 | 755 | 739 | 751 | +1.9% | 84,100 | 113億5211万 | +6.52% |
| 01/21 | 730 | 740 | 727 | 737 | -0.67% | 60,900 | 111億4049万 | +4.99% |
| 01/20 | 743 | 746 | 730 | 742 | -0.8% | 99,500 | 112億1607万 | +6.15% |
| 01/19 | 750 | 750 | 740 | 748 | +0.4% | 45,200 | 113億676万 | +7.47% |
| 01/16 | 743 | 745 | 741 | 745 | +0.68% | 34,900 | 112億6142万 | +7.5% |
| 01/15 | 735 | 740 | 733 | 740 | +1.51% | 58,800 | 111億8584万 | +7.25% |
| 01/14 | 730 | 735 | 727 | 729 | +0.69% | 64,400 | 110億1956万 | +6.11% |
| 01/13 | 735 | 737 | 721 | 724 | +1.12% | 173,200 | 109億4398万 | +5.85% |
| 01/09 | 720 | 722 | 715 | 716 | +0.7% | 51,900 | 108億2305万 | +4.99% |
| 01/08 | 718 | 722 | 711 | 711 | -1.11% | 70,100 | 107億4747万 | +4.56% |
| 01/07 | 715 | 721 | 710 | 719 | +0.84% | 97,800 | 108億6840万 | +5.89% |
| 01/06 | 707 | 714 | 704 | 713 | +0.99% | 79,100 | 107億7770万 | +5.32% |
| 01/05 | （IR情報）15:30 「第40回 ネプコン ジャパン」に出展 |
| 01/05 | 717 | 717 | 706 | 706 | +0.28% | 92,400 | 106億7189万 | +4.44% |
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。
