| 2026 |
| 06/26 | 1,580 | 1,580 | 1,484 | 1,502 | -5.48% | 55,100 | 57億6317万 | -16.83% |
| 06/25 | 1,637 | 1,637 | 1,550 | 1,589 | -0.5% | 44,900 | 60億9699万 | -12.79% |
| 06/24 | 1,605 | 1,671 | 1,583 | 1,597 | -0.5% | 60,600 | 61億2768万 | -12.78% |
| 06/23 | 1,658 | 1,680 | 1,604 | 1,605 | -5.48% | 54,200 | 61億5838万 | -12.53% |
| 06/22 | 1,712 | 1,770 | 1,675 | 1,698 | -2.8% | 52,600 | 65億1522万 | -7.72% |
| 06/19 | 1,812 | 1,830 | 1,743 | 1,747 | -4.33% | 33,200 | 67億323万 | -5.05% |
| 06/18 | 1,872 | 1,905 | 1,806 | 1,826 | -0.33% | 71,200 | 70億636万 | -0.49% |
| 06/18 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 9,600株（0.25%）-0.25%義務消失 |
| 06/17 | 1,650 | 1,840 | 1,626 | 1,832 | +10.96% | 75,900 | 70億2938万 | -0.22% |
| 06/16 | 1,612 | 1,670 | 1,566 | 1,651 | +2.1% | 97,900 | 63億3488万 | -9.43% |
| 06/16 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 19,200株（0.5%）新規 |
| 06/15 | 1,520 | 1,628 | 1,508 | 1,617 | +7.8% | 61,300 | 62億442万 | -11.25% |
| 06/12 | 1,550 | 1,644 | 1,464 | 1,500 | -0.27% | 111,100 | 57億5550万 | -17.72% |
| 06/11 | 1,510 | 1,525 | 1,441 | 1,504 | -2.97% | 79,800 | 57億7084万 | -17.54% |
| 06/10 | 1,682 | 1,683 | 1,480 | 1,550 | -9.99% | 185,700 | 59億4735万 | -14.98% |
| 06/09 | 1,780 | 1,794 | 1,702 | 1,722 | -1.15% | 45,200 | 66億731万 | -5.18% |
| 06/08 | 1,833 | 1,834 | 1,694 | 1,742 | -10.8% | 126,700 | 66億8405万 | -3.33% |
| 06/05 | 1,889 | 1,983 | 1,801 | 1,953 | +3.39% | 75,000 | 74億9366万 | +9.53% |
| 06/04 | 1,925 | 1,925 | 1,846 | 1,889 | -2.88% | 69,500 | 72億4809万 | +7.57% |
| 06/03 | 1,915 | 2,148 | 1,871 | 1,945 | -0.36% | 252,200 | 74億6296万 | +12.36% |
| 06/02 | 2,011 | 2,038 | 1,843 | 1,952 | -3.79% | 102,700 | 74億8982万 | +14.55% |
| 06/01 | （IR情報）15:00 支配株主等に関する事項について |
| 06/01 | （IR情報）15:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/01 | 2,114 | 2,155 | 1,991 | 2,029 | -4.96% | 111,700 | 77億8527万 | +20.99% |
| 05/29 | 2,144 | 2,220 | 2,065 | 2,135 | +4.45% | 142,500 | 81億9199万 | +29.55% |
| 05/28 | 2,031 | 2,117 | 1,913 | 2,044 | +0.64% | 67,600 | 78億4282万 | +26.41% |
| 05/27 | 2,260 | 2,260 | 2,030 | 2,031 | -8.88% | 98,400 | 77億9294万 | +27.82% |
| 05/26 | 2,369 | 2,369 | 2,029 | 2,229 | -1.76% | 128,900 | 85億5267万 | +42.7% |
| 05/25 | 1,977 | 2,297 | 1,940 | 2,269 | +19.61% | 227,100 | 87億615万 | +48.49% |
| 05/22 | 1,848 | 1,909 | 1,801 | 1,897 | +4.58% | 40,700 | 72億7878万 | +27.57% |
| 05/21 | 1,765 | 1,850 | 1,739 | 1,814 | +7.66% | 50,000 | 69億6031万 | +24.5% |
| 05/20 | 1,757 | 1,768 | 1,645 | 1,685 | -3.6% | 48,000 | 64億6534万 | +17.83% |
| 05/19 | 1,699 | 1,749 | 1,624 | 1,748 | +2.88% | 34,300 | 67億707万 | +24.24% |
| 05/18 | 1,634 | 1,750 | 1,632 | 1,699 | +5.01% | 30,600 | 65億1906万 | +22.85% |
| 05/15 | 1,666 | 1,812 | 1,577 | 1,618 | -12.59% | 107,600 | 62億826万 | +19.32% |
| 05/14 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | 1,510 | 1,900 | 1,404 | 1,851 | +22.66% | 216,100 | 71億228万 | +38.96% |
| 05/13 | 1,590 | 1,593 | 1,457 | 1,509 | -6.85% | 74,100 | 57億9003万 | +16.17% |
| 05/12 | 1,668 | 1,712 | 1,578 | 1,620 | -0.49% | 95,900 | 62億1594万 | +26.76% |
| 05/11 | 1,560 | 1,634 | 1,499 | 1,628 | +6.27% | 64,400 | 62億4663万 | +29.72% |
| 05/08 | 1,500 | 1,560 | 1,495 | 1,532 | +2.54% | 36,500 | 58億7828万 | +24.55% |
| 05/07 | 1,390 | 1,520 | 1,374 | 1,494 | +9.13% | 34,500 | 57億3247万 | +23.57% |
| 05/01 | 1,371 | 1,371 | 1,324 | 1,369 | -0.15% | 18,800 | 52億5285万 | +15.14% |
| 04/30 | 1,253 | 1,384 | 1,253 | 1,371 | +8.12% | 60,600 | 52億6052万 | +16.88% |
| 04/28 | 1,291 | 1,305 | 1,254 | 1,268 | -0.47% | 14,100 | 48億6531万 | +9.5% |
| 04/27 | 1,290 | 1,291 | 1,249 | 1,274 | +0.47% | 19,500 | 48億8833万 | +11.27% |
| 04/24 | 1,251 | 1,307 | 1,251 | 1,268 | 0% | 18,300 | 48億6531万 | +12.11% |
| 04/23 | 1,279 | 1,303 | 1,227 | 1,268 | -0.55% | 45,000 | 48億6531万 | +13.42% |
| 04/22 | （IR情報）15:00 役員の異動に関するお知らせ |
| 04/22 | 1,309 | 1,327 | 1,260 | 1,275 | -2.89% | 44,000 | 48億9217万 | +15.18% |
| 04/21 | 1,326 | 1,355 | 1,313 | 1,313 | -3.17% | 16,200 | 50億3798万 | +19.91% |
| 04/20 | 1,363 | 1,386 | 1,320 | 1,356 | +1.57% | 30,900 | 52億297万 | +25.09% |
| 04/17 | 1,370 | 1,397 | 1,328 | 1,335 | -2.55% | 25,200 | 51億2239万 | +24.65% |
| 04/16 | 1,409 | 1,410 | 1,322 | 1,370 | -0.65% | 74,800 | 52億5669万 | +29% |
| 04/15 | 1,251 | 1,400 | 1,225 | 1,379 | +12.57% | 115,200 | 44億2659万 | +30.96% |
| 04/14 | （5%ルール）釜屋電機（39.18%） |
| 04/14 | （IR情報）15:30 第三者割当による新株式の発行に係る払込完了に関するお知らせ |
| 04/14 | 1,178 | 1,228 | 1,150 | 1,225 | +5.79% | 63,700 | 39億3225万 | +17.45% |
| 04/13 | 1,128 | 1,167 | 1,109 | 1,158 | +2.48% | 42,000 | 37億1718万 | +11.78% |
| 04/10 | 1,132 | 1,150 | 1,116 | 1,130 | +0.44% | 26,100 | 36億2730万 | +9.18% |
| 04/09 | 1,125 | 1,145 | 1,106 | 1,125 | -0.35% | 29,100 | 36億1125万 | +8.8% |
| 04/08 | 1,064 | 1,129 | 1,050 | 1,129 | +9.08% | 45,700 | 36億2409万 | +9.51% |
| 04/07 | 1,030 | 1,073 | 1,027 | 1,035 | +0.49% | 41,500 | 33億2235万 | +0.78% |
| 04/06 | 1,020 | 1,068 | 1,011 | 1,030 | +1.48% | 29,100 | 33億630万 | 0% |
| 04/03 | 1,034 | 1,036 | 1,000 | 1,015 | +2.63% | 14,600 | 32億5815万 | -1.26% |
| 04/02 | 1,035 | 1,047 | 984 | 989 | -4.26% | 24,700 | 31億7469万 | -3.42% |
| 04/01 | 1,021 | 1,066 | 1,015 | 1,033 | +1.27% | 40,900 | 33億1593万 | +1.18% |
| 03/31 | （IR情報）15:00 非上場の親会社等の決算に関するお知らせ |
| 03/31 | 966 | 1,035 | 966 | 1,020 | +2.41% | 41,900 | 32億7420万 | +0.39% |
| 03/30 | 945 | 996 | 919 | 996 | +0.61% | 38,400 | 31億9716万 | -1.19% |
| 03/27 | 994 | 1,020 | 969 | 990 | +1.12% | 17,300 | 31億7790万 | -1.2% |
| 03/26 | 987 | 1,003 | 967 | 979 | -1.11% | 16,900 | 31億4259万 | -1.81% |
| 03/25 | 955 | 1,020 | 955 | 990 | +3.66% | 40,200 | 31億7790万 | -0.1% |
| 03/24 | 919 | 961 | 919 | 955 | +5.64% | 17,400 | 30億6555万 | -2.95% |
| 03/23 | 919 | 921 | 892 | 904 | -5.24% | 19,200 | 29億184万 | -7.57% |
| 03/19 | 998 | 998 | 952 | 954 | -4.6% | 25,700 | 30億6234万 | -2.15% |
| 03/18 | 991 | 1,056 | 991 | 1,000 | +2.88% | 30,300 | 32億1000万 | +3.09% |
| 03/17 | 1,020 | 1,030 | 965 | 972 | -4.71% | 31,400 | 31億2012万 | +0.83% |
| 03/16 | 1,017 | 1,061 | 1,011 | 1,020 | -1.45% | 15,900 | 32億7420万 | +6.47% |
| 03/13 | 1,072 | 1,119 | 1,031 | 1,035 | -7.01% | 31,600 | 33億2235万 | +9.06% |
| 03/12 | 1,124 | 1,135 | 1,085 | 1,113 | -3.55% | 21,100 | 35億7273万 | +18.28% |
| 03/11 | 1,099 | 1,195 | 1,093 | 1,154 | +3.22% | 43,900 | 37億434万 | +24.22% |
| 03/10 | 1,071 | 1,118 | 1,071 | 1,118 | +4.78% | 9,900 | 35億8878万 | +22.05% |
| 03/09 | 1,006 | 1,067 | 1,005 | 1,067 | -5.24% | 27,000 | 34億2507万 | +18.03% |
| 03/06 | 1,084 | 1,136 | 1,076 | 1,126 | +1.44% | 20,900 | 36億1446万 | +25.95% |
| 03/05 | 1,047 | 1,138 | 1,047 | 1,110 | +7.77% | 39,300 | 35億6310万 | +25.85% |
| 03/04 | 1,012 | 1,050 | 1,000 | 1,030 | -1.9% | 43,500 | 33億630万 | +18.25% |
| 03/03 | 1,089 | 1,110 | 1,035 | 1,050 | -3.67% | 51,700 | 33億7050万 | +21.81% |
| 03/02 | 987 | 1,150 | 987 | 1,090 | +9% | 153,800 | 34億9890万 | +27.78% |
| 02/27 | 912 | 1,010 | 909 | 1,000 | +10.62% | 35,300 | 32億1000万 | +18.76% |
| 02/26 | 908 | 915 | 899 | 904 | -0.11% | 8,200 | 29億184万 | +8.26% |
| 02/25 | 909 | 914 | 869 | 905 | -0.33% | 25,700 | 29億505万 | +8.77% |
| 02/24 | 838 | 908 | 838 | 908 | +8.35% | 30,100 | 29億1468万 | +9.27% |
| 02/20 | 846 | 850 | 830 | 838 | -1.3% | 7,200 | 26億8998万 | +1.21% |
| 02/19 | 866 | 869 | 845 | 849 | +0.35% | 12,300 | 27億2529万 | +2.54% |
| 02/18 | 830 | 851 | 828 | 846 | +1.93% | 27,600 | 27億1566万 | +2.17% |
| 02/17 | 829 | 830 | 812 | 830 | +1.97% | 10,400 | 26億6430万 | +0.12% |
| 02/16 | 811 | 816 | 805 | 814 | -0.12% | 12,000 | 26億1294万 | -1.93% |
| 02/13 | 834 | 834 | 812 | 815 | -2.28% | 28,400 | 26億1615万 | -1.93% |
| 02/12 | （IR情報）16:00 第三者割当による新株式の発行に関するお知らせ |
| 02/12 | 830 | 845 | 826 | 834 | +0.72% | 48,600 | 26億7714万 | +0.12% |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 859 | 927 | 824 | 828 | -2.13% | 106,800 | 26億5788万 | -0.72% |
| 02/09 | 810 | 857 | 810 | 846 | +4.57% | 34,000 | 27億1566万 | +1.2% |
| 02/06 | 807 | 812 | 801 | 809 | -0.25% | 3,300 | 25億9689万 | -3.23% |
| 02/05 | 805 | 817 | 805 | 811 | -1.1% | 20,000 | 26億331万 | -3.11% |
| 02/04 | 825 | 830 | 816 | 820 | -0.61% | 13,100 | 26億3220万 | -2.26% |
| 02/03 | 833 | 833 | 816 | 825 | +0.36% | 6,900 | 26億4825万 | -1.79% |
| 02/02 | （5%ルール）下田寛二（5.09%） |
| 02/02 | 816 | 824 | 808 | 822 | +0.37% | 11,100 | 26億3862万 | -2.26% |
| 01/30 | 820 | 820 | 809 | 819 | -0.12% | 3,900 | 26億2899万 | -2.73% |
| 01/29 | 827 | 827 | 814 | 820 | -0.85% | 2,700 | 26億3220万 | -2.73% |
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。
