| 2026 |
| 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% |
| 01/28 | 829 | 830 | 813 | 827 | 0% | 5,500 | 26億5467万 | -2.01% |
| 01/27 | 823 | 829 | 823 | 827 | +0.85% | 2,400 | 26億5467万 | -2.01% |
| 01/26 | 820 | 830 | 816 | 820 | +0.12% | 8,200 | 26億3220万 | -2.84% |
| 01/23 | 822 | 822 | 811 | 819 | +0.24% | 8,500 | 26億2899万 | -3.08% |
| 01/22 | 829 | 829 | 814 | 817 | -0.49% | 9,200 | 26億2257万 | -3.43% |
| 01/21 | 840 | 840 | 820 | 821 | -2.26% | 7,500 | 26億3541万 | -3.18% |
| 01/20 | 860 | 860 | 828 | 840 | -2.21% | 8,800 | 26億9640万 | -0.94% |
| 01/19 | 854 | 862 | 846 | 859 | +1.18% | 7,400 | 27億5739万 | +1.3% |
| 01/16 | 855 | 855 | 843 | 849 | +0.71% | 4,800 | 27億2529万 | +0.12% |
| 01/15 | （IR情報）16:00 人事異動に関するお知らせ |
| 01/15 | 847 | 848 | 839 | 843 | -0.47% | 4,900 | 27億603万 | -0.71% |
| 01/14 | 848 | 849 | 842 | 847 | -0.82% | 3,300 | 27億1887万 | -0.35% |
| 01/13 | 858 | 858 | 821 | 854 | -0.23% | 17,500 | 27億4134万 | +0.35% |
| 01/09 | 848 | 856 | 842 | 856 | +0.35% | 5,700 | 27億4776万 | +0.71% |
| 01/08 | 860 | 860 | 850 | 853 | -0.47% | 2,600 | 27億3813万 | +0.47% |
| 01/07 | 864 | 864 | 848 | 857 | -1.27% | 5,000 | 27億5097万 | +1.06% |
| 01/06 | 873 | 881 | 845 | 868 | +0.35% | 7,000 | 27億8628万 | +2.48% |
| 01/05 | 855 | 865 | 852 | 865 | +2.49% | 5,200 | 27億7665万 | +2.49% |
| 2025 |
| 12/30 | 844 | 847 | 842 | 844 | -0.59% | 3,700 | 27億924万 | +0.48% |
| 12/29 | 851 | 855 | 849 | 849 | -0.12% | 5,400 | 27億2529万 | +1.43% |
| 12/26 | 850 | 858 | 835 | 850 | +0.71% | 15,200 | 27億2850万 | +2.04% |
| 12/25 | 849 | 849 | 837 | 844 | -0.12% | 2,500 | 27億924万 | +1.69% |
| 12/24 | 861 | 861 | 841 | 845 | -1.74% | 5,000 | 27億1245万 | +2.42% |
| 12/23 | 833 | 860 | 833 | 860 | +3.24% | 18,500 | 27億6060万 | +4.88% |
| 12/22 | 853 | 853 | 812 | 833 | -1.19% | 10,000 | 26億7393万 | +1.83% |
| 12/19 | 832 | 843 | 818 | 843 | +1.44% | 9,100 | 27億603万 | +3.06% |
| 12/18 | 844 | 848 | 828 | 831 | -1.42% | 8,700 | 26億6751万 | +1.71% |
| 12/17 | 831 | 873 | 831 | 843 | +1.32% | 19,000 | 27億603万 | +3.06% |
| 12/16 | 841 | 844 | 832 | 832 | -2.8% | 5,100 | 26億7072万 | +1.59% |
| 12/15 | 853 | 868 | 844 | 856 | +0.71% | 11,200 | 27億4776万 | +4.26% |
| 12/12 | 827 | 850 | 822 | 850 | +2.78% | 4,300 | 27億2850万 | +3.16% |
| 12/11 | 863 | 863 | 822 | 827 | -2.48% | 10,300 | 26億5467万 | -0.24% |
| 12/10 | 844 | 877 | 844 | 848 | -0.24% | 9,200 | 27億2208万 | +1.8% |
| 12/09 | 879 | 879 | 831 | 850 | -3.41% | 15,900 | 27億2850万 | +1.55% |
| 12/08 | 882 | 882 | 866 | 880 | +2.92% | 12,200 | 28億2480万 | +4.76% |
| 12/05 | 880 | 880 | 855 | 855 | -3.28% | 8,700 | 27億4455万 | +1.54% |
| 12/04 | 832 | 890 | 832 | 884 | +5.87% | 28,200 | 28億3764万 | +4.62% |
| 12/03 | 836 | 837 | 820 | 835 | +1.71% | 6,500 | 26億8035万 | -1.3% |
| 12/02 | 840 | 840 | 816 | 821 | -1.08% | 9,100 | 26億3541万 | -3.53% |
| 12/01 | 845 | 850 | 826 | 830 | -0.24% | 21,700 | 26億6430万 | -2.92% |
| 11/28 | 811 | 850 | 805 | 832 | +3.35% | 25,900 | 26億7072万 | -3.14% |
| 11/27 | 763 | 805 | 763 | 805 | +5.64% | 11,100 | 25億8405万 | -6.61% |
| 11/26 | 774 | 774 | 757 | 762 | +1.74% | 4,000 | 24億4602万 | -12.01% |
| 11/25 | 773 | 781 | 739 | 749 | -1.19% | 32,200 | 24億429万 | -14.01% |
| 11/21 | 743 | 770 | 733 | 758 | -1.69% | 21,100 | 24億3318万 | -13.47% |
| 11/20 | 730 | 784 | 730 | 771 | +6.79% | 55,500 | 24億7491万 | -12.49% |
| 11/19 | 733 | 763 | 715 | 722 | -1.23% | 29,400 | 23億1762万 | -18.42% |
| 11/18 | 807 | 807 | 725 | 731 | -9.98% | 48,100 | 23億4651万 | -17.87% |
| 11/17 | 813 | 826 | 812 | 812 | -0.49% | 9,400 | 26億652万 | -9.48% |
| 11/14 | 795 | 832 | 795 | 816 | -0.97% | 36,900 | 26億1936万 | -9.33% |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/13 | （IR情報）15:00 当社の一部製品の生産終了及び特別損失の計上並びに2026年3月期通期業績予想の修正に関するお知らせ |
| 11/13 | 875 | 927 | 808 | 824 | -4.74% | 86,100 | 26億4504万 | -8.75% |
| 11/12 | 854 | 894 | 839 | 865 | +0.93% | 32,900 | 27億7665万 | -4.63% |
| 11/11 | 889 | 889 | 848 | 857 | -4.03% | 32,400 | 27億5097万 | -5.51% |
| 11/10 | 924 | 924 | 893 | 893 | -2.83% | 18,200 | 28億6653万 | -1.76% |
| 11/07 | 964 | 964 | 919 | 919 | -5.06% | 13,000 | 29億4999万 | +0.99% |
| 11/06 | 946 | 980 | 939 | 968 | +3.75% | 13,700 | 31億728万 | +6.49% |
| 11/05 | 943 | 943 | 905 | 933 | -1.69% | 14,800 | 29億9493万 | +2.87% |
| 11/04 | 947 | 949 | 932 | 949 | +1.71% | 7,100 | 30億4629万 | +4.63% |
| 10/31 | 941 | 941 | 923 | 933 | +0.65% | 2,800 | 29億9493万 | +2.75% |
| 10/30 | 912 | 927 | 911 | 927 | +0.87% | 4,000 | 29億7567万 | +1.87% |
| 10/29 | 931 | 932 | 914 | 919 | -0.11% | 4,100 | 29億4999万 | +0.66% |
| 10/28 | 955 | 955 | 911 | 920 | -2.85% | 21,400 | 29億5320万 | +0.44% |
| 10/27 | 964 | 964 | 942 | 947 | +0.74% | 14,900 | 30億3987万 | +3.05% |
| 10/24 | 915 | 947 | 915 | 940 | +3.18% | 7,800 | 30億1740万 | +2.17% |
| 10/23 | 905 | 912 | 905 | 911 | -0.65% | 5,600 | 29億2431万 | -1.19% |
| 10/22 | 900 | 917 | 893 | 917 | +2.34% | 7,900 | 29億4357万 | -0.86% |
| 10/21 | 893 | 899 | 892 | 896 | +0.22% | 5,100 | 28億7616万 | -3.45% |
| 10/20 | 885 | 902 | 870 | 894 | +1.02% | 17,800 | 28億6974万 | -3.97% |
| 10/17 | 879 | 885 | 858 | 885 | +0.68% | 4,600 | 28億4085万 | -5.35% |
| 10/16 | 877 | 885 | 865 | 879 | 0% | 4,700 | 28億2159万 | -6.49% |
| 10/15 | 844 | 885 | 830 | 879 | +4.64% | 12,000 | 28億2159万 | -6.98% |
| 10/14 | 875 | 878 | 819 | 840 | -5.62% | 25,500 | 26億9640万 | -11.58% |
| 10/10 | 891 | 891 | 865 | 890 | -0.11% | 10,400 | 28億5690万 | -6.81% |
| 10/09 | 905 | 907 | 880 | 891 | +0.11% | 15,800 | 28億6011万 | -7.09% |
| 10/08 | 925 | 925 | 890 | 890 | -3.89% | 20,200 | 28億5690万 | -7.68% |
| 10/07 | 875 | 927 | 865 | 926 | +7.67% | 42,100 | 29億7246万 | -4.24% |
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。
