| 2026 |
| 06/02 | 3,195 | 3,250 | 3,145 | 3,225 | +0.16% | 49,200 | 366億6309万 | -3.12% |
| 06/01 | 3,195 | 3,245 | 3,165 | 3,220 | +1.26% | 46,800 | 366億624万 | -3.36% |
| 05/29 | 3,255 | 3,260 | 3,180 | 3,180 | -1.7% | 47,800 | 361億5151万 | -4.7% |
| 05/28 | 3,220 | 3,235 | 3,140 | 3,235 | +0.94% | 46,800 | 367億7677万 | -3.23% |
| 05/27 | 3,270 | 3,320 | 3,190 | 3,205 | -1.99% | 39,200 | 364億3572万 | -4.24% |
| 05/26 | 3,285 | 3,285 | 3,240 | 3,270 | -0.76% | 33,300 | 371億7466万 | -2.45% |
| 05/25 | 3,300 | 3,335 | 3,285 | 3,295 | +0.61% | 27,900 | 374億5887万 | -1.76% |
| 05/22 | 3,250 | 3,285 | 3,230 | 3,275 | +1.08% | 29,100 | 372億3151万 | -2.38% |
| 05/21 | 3,265 | 3,270 | 3,230 | 3,240 | +1.41% | 35,800 | 368億3361万 | -3.43% |
| 05/20 | 3,270 | 3,270 | 3,170 | 3,195 | -2.74% | 47,800 | 363億2203万 | -4.8% |
| 05/19 | 3,380 | 3,380 | 3,240 | 3,285 | -1.35% | 60,700 | 373億4519万 | -2.17% |
| 05/18 | （IR情報）15:30 Micro-Sensys GmbHと販売店契約締結について |
| 05/18 | 3,350 | 3,370 | 3,320 | 3,330 | -0.15% | 51,500 | 378億5677万 | -0.8% |
| 05/15 | 3,475 | 3,480 | 3,295 | 3,335 | -2.34% | 68,300 | 379億1361万 | -0.42% |
| 05/14 | 3,445 | 3,520 | 3,400 | 3,415 | -0.58% | 49,600 | 388億2308万 | +2.21% |
| 05/13 | 3,350 | 3,435 | 3,345 | 3,435 | +2.23% | 70,900 | 390億5045万 | +3.15% |
| 05/12 | 3,545 | 3,555 | 3,330 | 3,360 | -7.05% | 161,900 | 381億9782万 | +1.3% |
| 05/11 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）15:30 2026年9月期第2四半期累計期間(中間期)業績予想と実績値の差異および通期個別業績予想に関するお知らせ |
| 05/11 | （IR情報）15:30 「UHF帯RFID据置タイプ自律型リーダライタ RW-02」の販売開始について |
| 05/11 | 3,600 | 3,670 | 3,585 | 3,615 | +1.4% | 95,200 | 410億9676万 | +9.28% |
| 05/08 | 3,545 | 3,580 | 3,510 | 3,565 | +0.56% | 26,900 | 405億2834万 | +8.56% |
| 05/07 | 3,495 | 3,565 | 3,490 | 3,545 | +2.9% | 66,600 | 403億97万 | +8.68% |
| 05/01 | 3,350 | 3,450 | 3,350 | 3,445 | +2.84% | 63,500 | 391億6413万 | +6.2% |
| 04/30 | 3,325 | 3,380 | 3,310 | 3,350 | 0% | 33,600 | 380億8414万 | +3.72% |
| 04/28 | 3,380 | 3,380 | 3,325 | 3,350 | -0.45% | 26,700 | 380億8414万 | +3.97% |
| 04/27 | 3,275 | 3,370 | 3,275 | 3,365 | +3.22% | 45,700 | 382億5466万 | +4.86% |
| 04/24 | 3,250 | 3,300 | 3,240 | 3,260 | +0.62% | 27,500 | 370億6098万 | +2.13% |
| 04/23 | 3,305 | 3,340 | 3,230 | 3,240 | -1.82% | 27,400 | 368億3361万 | +1.76% |
| 04/22 | 3,300 | 3,330 | 3,275 | 3,300 | -0.9% | 24,000 | 375億1572万 | +3.74% |
| 04/21 | 3,330 | 3,360 | 3,325 | 3,330 | 0% | 18,400 | 378億5677万 | +4.98% |
| 04/20 | 3,355 | 3,380 | 3,330 | 3,330 | 0% | 19,500 | 378億5677万 | +5.28% |
| 04/17 | 3,390 | 3,390 | 3,320 | 3,330 | -0.6% | 19,700 | 378億5677万 | +5.58% |
| 04/16 | 3,350 | 3,390 | 3,330 | 3,350 | +1.21% | 33,600 | 380億8414万 | +6.42% |
| 04/15 | 3,355 | 3,360 | 3,285 | 3,310 | -0.45% | 37,400 | 376億2940万 | +5.18% |
| 04/14 | 3,295 | 3,355 | 3,280 | 3,325 | +1.84% | 48,900 | 377億9993万 | +5.72% |
| 04/13 | 3,260 | 3,310 | 3,240 | 3,265 | -0.15% | 40,900 | 371億1782万 | +3.98% |
| 04/10 | 3,265 | 3,325 | 3,265 | 3,270 | +0.77% | 33,100 | 371億7466万 | +4.07% |
| 04/09 | 3,255 | 3,265 | 3,220 | 3,245 | -0.31% | 41,800 | 368億9045万 | +3.15% |
| 04/08 | 3,235 | 3,265 | 3,205 | 3,255 | +3.99% | 36,500 | 370億414万 | +3.56% |
| 04/07 | 3,155 | 3,190 | 3,125 | 3,130 | -0.63% | 21,700 | 355億8309万 | -0.57% |
| 04/06 | 3,150 | 3,180 | 3,140 | 3,150 | +0.48% | 22,100 | 358億1046万 | -0.38% |
| 04/03 | 3,150 | 3,185 | 3,130 | 3,135 | +0.64% | 19,400 | 356億3993万 | -1.42% |
| 04/02 | 3,195 | 3,220 | 3,110 | 3,115 | -0.64% | 47,000 | 354億1256万 | -2.66% |
| 04/01 | 3,095 | 3,155 | 3,080 | 3,135 | +4.15% | 57,500 | 356億3993万 | -2.55% |
| 03/31 | 2,980 | 3,025 | 2,955 | 3,010 | -0.17% | 66,000 | 342億1888万 | -6.84% |
| 03/30 | 2,970 | 3,025 | 2,951 | 3,015 | -2.74% | 57,700 | 342億7572万 | -7.26% |
| 03/27 | 3,040 | 3,115 | 3,035 | 3,100 | +0.16% | 69,100 | 352億4204万 | -5.26% |
| 03/26 | 3,135 | 3,140 | 3,075 | 3,095 | -1.28% | 26,700 | 351億8519万 | -5.87% |
| 03/25 | 3,080 | 3,160 | 3,080 | 3,135 | +3.81% | 38,100 | 356億3993万 | -5.17% |
| 03/24 | 3,060 | 3,060 | 2,995 | 3,020 | +2.37% | 43,800 | 343億3256万 | -9.04% |
| 03/23 | 3,010 | 3,030 | 2,913 | 2,950 | -3.44% | 108,600 | 335億3678万 | -11.6% |
| 03/19 | 3,095 | 3,115 | 3,050 | 3,055 | -3.48% | 45,500 | 347億3046万 | -9% |
| 03/18 | 3,110 | 3,170 | 3,110 | 3,165 | +2.76% | 32,000 | 359億8098万 | -6.14% |
| 03/17 | （IR情報）13:00 抗がん薬注入器「フラッシュポンプ」学会出展のお知らせ |
| 03/17 | 3,130 | 3,150 | 3,075 | 3,080 | -0.81% | 34,000 | 350億1467万 | -8.88% |
| 03/16 | 3,090 | 3,125 | 3,080 | 3,105 | -0.32% | 38,600 | 352億9888万 | -8.35% |
| 03/13 | 3,135 | 3,150 | 3,100 | 3,115 | -2.04% | 65,600 | 354億1256万 | -8.27% |
| 03/12 | 3,280 | 3,280 | 3,145 | 3,180 | -3.78% | 128,400 | 361億5151万 | -6.58% |
| 03/11 | 3,330 | 3,350 | 3,275 | 3,305 | +0.76% | 71,500 | 375億7256万 | -3.05% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 53,420株（0.46%）-0.05%義務消失 |
| 03/10 | 3,250 | 3,305 | 3,245 | 3,280 | +3.14% | 69,000 | 372億8835万 | -3.7% |
| 03/09 | 3,125 | 3,185 | 3,065 | 3,180 | -4.65% | 139,600 | 361億5151万 | -6.69% |
| 03/06 | 3,295 | 3,340 | 3,240 | 3,335 | -0.89% | 56,000 | 379億1361万 | -2.29% |
| 03/05 | 3,300 | 3,395 | 3,300 | 3,365 | +6.49% | 95,100 | 382億5466万 | -1.49% |
| 03/04 | 3,250 | 3,290 | 3,105 | 3,160 | -6.65% | 144,100 | 359億2414万 | -7.49% |
| 03/03 | 3,475 | 3,535 | 3,385 | 3,385 | -2.73% | 83,900 | 384億8203万 | -1.17% |
| 03/02 | 3,470 | 3,520 | 3,430 | 3,480 | -3.6% | 109,200 | 395億6203万 | +1.67% |
| 02/27 | 3,595 | 3,615 | 3,535 | 3,610 | -0.14% | 56,600 | 410億3992万 | +5.62% |
| 02/26 | 3,565 | 3,615 | 3,485 | 3,615 | +2.12% | 58,600 | 410億9676万 | +6.23% |
| 02/25 | 3,545 | 3,595 | 3,530 | 3,540 | +1.29% | 44,600 | 402億4413万 | +4.49% |
| 02/24 | 3,515 | 3,520 | 3,460 | 3,495 | -0.71% | 53,800 | 397億3255万 | +3.46% |
| 02/20 | 3,500 | 3,520 | 3,460 | 3,520 | -0.42% | 56,800 | 400億1676万 | +4.42% |
| 02/19 | 3,520 | 3,580 | 3,510 | 3,535 | +1.43% | 54,100 | 401億8729万 | +5.21% |
| 02/18 | 3,560 | 3,560 | 3,485 | 3,485 | -1.83% | 43,100 | 396億1887万 | +4.06% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 58,520株（0.51%）再IN |
| 02/17 | 3,490 | 3,575 | 3,460 | 3,550 | +1.72% | 66,600 | 403億5782万 | +6.32% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 56,520株（0.49%）-0.02%義務消失 |
| 02/16 | 3,455 | 3,520 | 3,420 | 3,490 | +1.6% | 76,900 | 396億7571万 | +5.03% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 58,720株（0.51%）再IN |
| 02/13 | 3,480 | 3,480 | 3,365 | 3,435 | -1.01% | 135,600 | 390億5045万 | +3.84% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 56,120株（0.49%）-0.08%義務消失 |
| 02/12 | 3,400 | 3,500 | 3,400 | 3,470 | +1.76% | 117,100 | 394億4834万 | +5.12% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 65,920株（0.57%）-0.07% |
| 02/10 | 3,325 | 3,425 | 3,280 | 3,410 | +0.74% | 268,700 | 387億6624万 | +3.62% |
| 02/09 | （IR情報）15:30 2026年9月期第1四半期決算短信[日本基準](連結) |
| 02/09 | 3,365 | 3,410 | 3,345 | 3,385 | +3.68% | 101,000 | 384億8203万 | +3.17% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 73,120株（0.64%）+0.07% |
| 02/06 | 3,285 | 3,320 | 3,225 | 3,265 | -1.06% | 62,300 | 371億1782万 | -0.18% |
| 02/05 | 3,310 | 3,335 | 3,285 | 3,300 | -0.6% | 33,300 | 375億1572万 | +1.04% |
| 02/04 | 3,335 | 3,365 | 3,315 | 3,320 | +0.15% | 43,000 | 377億4308万 | +1.93% |
| 02/03 | 3,280 | 3,325 | 3,250 | 3,315 | +3.11% | 31,200 | 376億8624万 | +2.09% |
| 02/02 | 3,350 | 3,370 | 3,215 | 3,215 | -3.45% | 58,900 | 365億4940万 | -0.71% |
| 01/30 | 3,335 | 3,360 | 3,310 | 3,330 | +0.15% | 32,000 | 378億5677万 | +3.03% |
| 01/29 | 3,400 | 3,410 | 3,310 | 3,325 | -2.06% | 55,100 | 377億9993万 | +3.26% |
| 01/28 | 3,400 | 3,400 | 3,325 | 3,395 | +0.44% | 45,800 | 385億9571万 | +5.86% |
| 01/27 | 3,365 | 3,385 | 3,320 | 3,380 | +0.45% | 28,400 | 384億2519万 | +5.89% |
| 01/26 | 3,340 | 3,365 | 3,310 | 3,365 | +0.75% | 56,500 | 382億5466万 | +5.85% |
| 01/23 | 3,350 | 3,365 | 3,315 | 3,340 | -0.3% | 27,700 | 379億7045万 | +5.5% |
| 01/22 | 3,260 | 3,360 | 3,260 | 3,350 | +3.4% | 66,300 | 380億8414万 | +6.11% |
| 01/21 | 3,200 | 3,240 | 3,155 | 3,240 | 0% | 45,800 | 368億3361万 | +2.89% |
| 01/20 | 3,290 | 3,290 | 3,215 | 3,240 | -1.52% | 39,600 | 368億3361万 | +2.99% |
| 01/19 | 3,320 | 3,320 | 3,235 | 3,290 | -1.05% | 53,000 | 374億203万 | +4.68% |
| 01/16 | 3,260 | 3,330 | 3,235 | 3,325 | +2.15% | 73,300 | 377億9993万 | +5.96% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 65,820株（0.57%）-0.03% |
| 01/15 | 3,215 | 3,255 | 3,195 | 3,255 | +0.31% | 48,600 | 370億414万 | +3.89% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 68,520株（0.6%）+0.01% |
| 01/14 | 3,235 | 3,270 | 3,220 | 3,245 | +0.46% | 48,400 | 368億9045万 | +3.74% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 67,820株（0.59%）-0.1% |
| 01/13 | 3,220 | 3,240 | 3,175 | 3,230 | +2.54% | 89,400 | 367億1993万 | +3.33% |
| 01/09 | 3,240 | 3,245 | 3,150 | 3,150 | +0.64% | 44,100 | 358億1046万 | +0.93% |
| 01/08 | 3,270 | 3,270 | 3,100 | 3,130 | -4.13% | 108,600 | 355億8309万 | +0.42% |
| 01/07 | 3,220 | 3,295 | 3,210 | 3,265 | +1.71% | 84,400 | 371億1782万 | +4.85% |
| 01/06 | 3,190 | 3,245 | 3,185 | 3,210 | +1.42% | 82,900 | 364億9256万 | +3.28% |
| 01/05 | 3,145 | 3,180 | 3,145 | 3,165 | +1.12% | 37,800 | 359億8098万 | +2.06% |
| 2025 |
| 12/30 | 3,135 | 3,145 | 3,110 | 3,130 | 0% | 31,800 | 355億8309万 | +1.13% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 79,320株（0.69%）-0.01% |
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。
