| 2026 |
| 04/03 | 1,254 | 1,284 | 1,254 | 1,280 | +1.67% | 900 | 142億3692万 | -0.47% |
| 04/02 | 1,262 | 1,292 | 1,259 | 1,259 | -0.47% | 3,700 | 140億335万 | -2.4% |
| 04/01 | 1,288 | 1,299 | 1,260 | 1,265 | +0.56% | 1,700 | 140億7008万 | -2.24% |
| 03/31 | 1,276 | 1,300 | 1,248 | 1,258 | +0.96% | 8,900 | 139億9223万 | -3.08% |
| 03/30 | 1,243 | 1,260 | 1,231 | 1,246 | -2.04% | 12,000 | 138億5875万 | -4.3% |
| 03/27 | 1,250 | 1,272 | 1,230 | 1,272 | +1.35% | 8,900 | 141億4794万 | -2.68% |
| 03/26 | 1,263 | 1,275 | 1,251 | 1,255 | -0.55% | 6,700 | 139億5886万 | -4.27% |
| 03/25 | （IR情報）16:00 支配株主等に関する事項について |
| 03/25 | （IR情報）16:00 非上場の親会社等の決算情報に関するお知らせ |
| 03/25 | 1,282 | 1,290 | 1,260 | 1,262 | +0.8% | 12,800 | 140億3672万 | -4.03% |
| 03/24 | 1,288 | 1,290 | 1,251 | 1,252 | -0.48% | 9,900 | 139億2549万 | -5.08% |
| 03/23 | 1,264 | 1,270 | 1,255 | 1,258 | -1.18% | 2,900 | 139億9223万 | -4.91% |
| 03/19 | 1,265 | 1,275 | 1,263 | 1,273 | +0.47% | 2,400 | 141億5906万 | -4.21% |
| 03/18 | 1,275 | 1,293 | 1,266 | 1,267 | -0.63% | 3,500 | 140億9233万 | -4.95% |
| 03/17 | （IR情報）16:00 アスタリスクとコーユーイノテックス、「顔認証システム」導入で戦略的な業務提携を開始 |
| 03/17 | 1,265 | 1,280 | 1,265 | 1,275 | +0.79% | 3,000 | 141億8131万 | -4.57% |
| 03/16 | 1,265 | 1,281 | 1,255 | 1,265 | -1.17% | 5,700 | 140億7008万 | -5.53% |
| 03/13 | 1,275 | 1,280 | 1,275 | 1,280 | -0.7% | 4,200 | 142億3692万 | -4.69% |
| 03/12 | 1,252 | 1,289 | 1,252 | 1,289 | -0.77% | 5,900 | 143億3703万 | -4.16% |
| 03/11 | 1,291 | 1,303 | 1,280 | 1,299 | +1.41% | 5,300 | 144億4825万 | -3.64% |
| 03/10 | 1,341 | 1,341 | 1,275 | 1,281 | +0.08% | 2,900 | 142億4805万 | -5.18% |
| 03/09 | 1,280 | 1,286 | 1,251 | 1,280 | -2.88% | 12,300 | 142億3692万 | -5.54% |
| 03/06 | 1,311 | 1,320 | 1,311 | 1,318 | +0.53% | 5,100 | 146億5958万 | -2.95% |
| 03/05 | （IR情報）16:00 イノテックスエンジニアリング、エネルギーソリューション事業に本格参入 |
| 03/05 | 1,346 | 1,346 | 1,303 | 1,311 | -0.68% | 4,500 | 145億8172万 | -3.67% |
| 03/04 | 1,347 | 1,347 | 1,315 | 1,320 | -2.94% | 12,900 | 146億8183万 | -3.08% |
| 03/03 | 1,360 | 1,365 | 1,325 | 1,360 | -0.15% | 16,800 | 151億2673万 | -0.29% |
| 03/02 | 1,370 | 1,370 | 1,345 | 1,362 | -0.8% | 6,400 | 151億4898万 | -0.15% |
| 02/27 | 1,360 | 1,373 | 1,360 | 1,373 | +0.96% | 6,300 | 152億7132万 | +0.59% |
| 02/26 | 1,370 | 1,374 | 1,360 | 1,360 | -0.73% | 2,300 | 151億2673万 | -0.29% |
| 02/25 | 1,373 | 1,400 | 1,360 | 1,370 | +0.44% | 8,000 | 152億3796万 | +0.44% |
| 02/24 | 1,360 | 1,364 | 1,351 | 1,364 | 0% | 5,100 | 151億7122万 | -0.07% |
| 02/20 | 1,370 | 1,370 | 1,360 | 1,364 | -0.37% | 4,300 | 151億7122万 | -0.07% |
| 02/19 | 1,360 | 1,369 | 1,360 | 1,369 | +0.66% | 2,900 | 152億2683万 | +0.29% |
| 02/18 | 1,360 | 1,365 | 1,342 | 1,360 | 0% | 6,200 | 151億2673万 | -0.29% |
| 02/17 | 1,360 | 1,360 | 1,357 | 1,360 | 0% | 2,300 | 151億2673万 | -0.22% |
| 02/16 | 1,346 | 1,370 | 1,346 | 1,360 | +0.74% | 12,600 | 151億2673万 | -0.15% |
| 02/13 | 1,350 | 1,355 | 1,301 | 1,350 | -4.39% | 38,700 | 150億1551万 | -0.74% |
| 02/12 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 02/12 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 1,393 | 1,414 | 1,381 | 1,412 | +3.52% | 8,400 | 157億511万 | +3.9% |
| 02/10 | 1,351 | 1,370 | 1,351 | 1,364 | +1.04% | 4,200 | 151億7122万 | +0.74% |
| 02/09 | 1,350 | 1,351 | 1,350 | 1,350 | 0% | 4,400 | 150億1551万 | -0.15% |
| 02/06 | 1,353 | 1,356 | 1,341 | 1,350 | -0.59% | 7,200 | 150億1551万 | 0% |
| 02/05 | 1,350 | 1,380 | 1,348 | 1,358 | +0.59% | 3,900 | 151億449万 | +0.74% |
| 02/04 | 1,350 | 1,357 | 1,350 | 1,350 | -0.22% | 4,300 | 150億1551万 | +0.22% |
| 02/03 | 1,389 | 1,389 | 1,350 | 1,353 | -1.24% | 6,200 | 150億4887万 | +0.52% |
| 02/02 | 1,397 | 1,397 | 1,370 | 1,370 | -0.8% | 3,200 | 152億3796万 | +1.86% |
| 01/30 | 1,396 | 1,399 | 1,374 | 1,381 | +0.73% | 3,900 | 153億6031万 | +2.83% |
| 01/29 | 1,391 | 1,395 | 1,368 | 1,371 | 0% | 1,800 | 152億4908万 | +2.08% |
| 01/28 | 1,359 | 1,392 | 1,359 | 1,371 | +1.03% | 2,900 | 152億4908万 | +2.16% |
| 01/27 | 1,350 | 1,407 | 1,341 | 1,357 | +0.52% | 3,100 | 150億9336万 | +1.42% |
| 01/26 | 1,372 | 1,372 | 1,350 | 1,350 | -1.89% | 5,100 | 150億1551万 | +1.2% |
| 01/23 | 1,384 | 1,387 | 1,364 | 1,376 | -0.15% | 3,800 | 153億469万 | +3.38% |
| 01/22 | 1,366 | 1,398 | 1,358 | 1,378 | +2.07% | 3,600 | 153億2694万 | +4% |
| 01/21 | 1,360 | 1,368 | 1,350 | 1,350 | -1.1% | 4,900 | 149億4801万 | +2.27% |
| 01/20 | 1,388 | 1,410 | 1,363 | 1,365 | -1.52% | 8,500 | 151億1409万 | +3.72% |
| 01/19 | 1,381 | 1,386 | 1,374 | 1,386 | +0.95% | 5,400 | 153億4662万 | +5.72% |
| 01/16 | 1,367 | 1,374 | 1,363 | 1,373 | +0.96% | 3,400 | 152億267万 | +5.21% |
| 01/15 | 1,350 | 1,363 | 1,350 | 1,360 | +1.19% | 4,700 | 150億5873万 | +4.62% |
| 01/14 | 1,361 | 1,361 | 1,330 | 1,344 | +0.22% | 4,600 | 148億8157万 | +3.78% |
| 01/13 | 1,389 | 1,389 | 1,325 | 1,341 | +1.44% | 8,100 | 148億4835万 | +3.95% |
| 01/09 | 1,295 | 1,322 | 1,295 | 1,322 | +0.61% | 3,500 | 146億3797万 | +2.8% |
| 01/08 | 1,316 | 1,316 | 1,293 | 1,314 | -0.23% | 1,300 | 145億4939万 | +2.5% |
| 01/07 | 1,280 | 1,317 | 1,277 | 1,317 | +1.07% | 5,500 | 145億8261万 | +2.97% |
| 01/06 | 1,327 | 1,340 | 1,265 | 1,303 | -1.29% | 8,100 | 144億2759万 | +1.96% |
| 01/05 | 1,292 | 1,340 | 1,292 | 1,320 | +2.25% | 6,300 | 146億1583万 | +3.45% |
| 2025 |
| 12/30 | 1,290 | 1,311 | 1,290 | 1,291 | -1.3% | 7,300 | 142億9472万 | +1.49% |
| 12/29 | 1,328 | 1,332 | 1,295 | 1,308 | -1.21% | 7,300 | 144億8296万 | +3.07% |
| 12/26 | 1,325 | 1,335 | 1,323 | 1,324 | -0.15% | 5,800 | 146億6012万 | +4.58% |
| 12/25 | 1,352 | 1,352 | 1,322 | 1,326 | +0.3% | 7,200 | 146億8226万 | +4.99% |
| 12/24 | 1,336 | 1,344 | 1,321 | 1,322 | 0% | 4,000 | 146億3797万 | +5.09% |
| 12/23 | 1,358 | 1,361 | 1,290 | 1,322 | -3.85% | 15,200 | 146億3797万 | +5.34% |
| 12/22 | 1,395 | 1,485 | 1,370 | 1,375 | +2.23% | 28,800 | 152億1657万 | +9.91% |
| 12/19 | 1,289 | 1,351 | 1,264 | 1,345 | +4.59% | 12,300 | 148億8457万 | +7.95% |
| 12/18 | 1,252 | 1,286 | 1,250 | 1,286 | +2.47% | 4,400 | 142億3164万 | +3.71% |
| 12/17 | 1,248 | 1,264 | 1,245 | 1,255 | -0.71% | 5,400 | 138億8858万 | +1.62% |
| 12/16 | 1,246 | 1,265 | 1,238 | 1,264 | +1.77% | 5,100 | 139億8818万 | +2.6% |
| 12/15 | 1,240 | 1,242 | 1,238 | 1,242 | -0.4% | 1,000 | 137億4471万 | +1.14% |
| 12/12 | 1,244 | 1,247 | 1,231 | 1,247 | +0.4% | 2,400 | 138億5万 | +1.88% |
| 12/11 | 1,240 | 1,247 | 1,231 | 1,242 | +0.08% | 400 | 137億4471万 | +1.8% |
| 12/10 | 1,246 | 1,250 | 1,240 | 1,241 | -0.08% | 5,300 | 137億3365万 | +1.97% |
| 12/09 | 1,237 | 1,242 | 1,237 | 1,242 | +0.4% | 1,100 | 137億4471万 | +2.39% |
| 12/08 | 1,233 | 1,241 | 1,230 | 1,237 | +0.32% | 4,000 | 136億8938万 | +2.15% |
| 12/05 | 1,250 | 1,250 | 1,229 | 1,233 | +0.16% | 3,900 | 136億4511万 | +2.07% |
| 12/04 | 1,222 | 1,236 | 1,222 | 1,231 | -0.4% | 5,500 | 136億2298万 | +2.07% |
| 12/03 | 1,231 | 1,240 | 1,230 | 1,236 | +0.16% | 1,100 | 136億7831万 | +2.57% |
| 12/02 | 1,234 | 1,240 | 1,220 | 1,234 | -0.56% | 4,400 | 136億5618万 | +2.66% |
| 12/01 | （IR情報）15:00 「シナぷしゅ 親子のお役立ちプリントグッズ」を全国の店舗で発売開始 |
| 12/01 | 1,245 | 1,248 | 1,235 | 1,241 | -2.36% | 9,700 | 137億3365万 | +3.5% |
| 11/28 | 1,275 | 1,275 | 1,253 | 1,271 | -0.16% | 2,500 | 140億6564万 | +6.27% |
| 11/27 | （IR情報）16:00 リユースパネルによる太陽光発電蓄電システムと独立ソーラー電源の稼働開始 |
| 11/27 | 1,247 | 1,273 | 1,231 | 1,273 | +4.09% | 4,900 | 140億8778万 | +6.88% |
| 11/26 | 1,207 | 1,224 | 1,206 | 1,223 | +0.74% | 5,600 | 135億3445万 | +3.12% |
| 11/25 | （IR情報）15:00 建設現場の計測作業自動化システム、第2弾「CO2排出量管理システム」の提供開始 |
| 11/25 | 1,222 | 1,222 | 1,205 | 1,214 | -1.62% | 8,700 | 134億3485万 | +2.53% |
| 11/21 | 1,236 | 1,239 | 1,221 | 1,234 | +0.41% | 4,300 | 136億5618万 | +4.4% |
| 11/20 | 1,224 | 1,240 | 1,220 | 1,229 | +0.9% | 6,300 | 136億85万 | +4.24% |
| 11/19 | 1,235 | 1,236 | 1,208 | 1,218 | -0.98% | 2,600 | 134億7911万 | +3.57% |
| 11/18 | 1,267 | 1,267 | 1,209 | 1,230 | -0.57% | 5,200 | 136億1191万 | +4.77% |
| 11/17 | 1,275 | 1,280 | 1,220 | 1,237 | -0.64% | 20,200 | 136億8938万 | +5.64% |
| 11/14 | （5%ルール）ワイドフレンズ（68.67%）梅木孝治（3.66%） |
| 11/14 | 1,231 | 1,292 | 1,218 | 1,245 | +4.1% | 22,100 | 137億7791万 | +6.59% |
| 11/13 | （IR情報）16:00 2025年12月期通期連結業績予想及び配当予想の修正(増配)に関するお知らせ |
| 11/13 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 1,184 | 1,196 | 1,184 | 1,196 | +2.66% | 3,700 | 132億3565万 | +2.66% |
| 11/12 | 1,171 | 1,172 | 1,153 | 1,165 | -0.51% | 1,100 | 128億9258万 | +0.17% |
| 11/11 | 1,154 | 1,171 | 1,142 | 1,171 | +1.3% | 700 | 129億5898万 | +0.69% |
| 11/10 | 1,162 | 1,171 | 1,144 | 1,156 | +0.52% | 2,100 | 127億9298万 | -0.6% |
| 11/07 | 1,146 | 1,150 | 1,145 | 1,150 | -0.43% | 1,400 | 127億2659万 | -1.12% |
| 11/05 | 1,155 | 1,155 | 1,139 | 1,155 | +0.35% | 1,400 | 127億8192万 | -0.77% |
| 11/04 | 1,147 | 1,160 | 1,146 | 1,151 | -1.03% | 500 | 127億3765万 | -1.2% |
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。
