| 2026 |
| 09/30 | 3,815 | 3,900 | 3,750 | 3,845 | +0.39% | 5,800 | - | +3.36% |
| 09/29 | 3,760 | 3,850 | 3,760 | 3,830 | +1.86% | 5,500 | - | +3.21% |
| 09/28 | 3,810 | 3,810 | 3,755 | 3,760 | -0.4% | 2,800 | - | +1.54% |
| 09/25 | 3,735 | 3,775 | 3,705 | 3,775 | +1.75% | 4,100 | - | +2.08% |
| 09/24 | 3,755 | 3,760 | 3,700 | 3,710 | -1.46% | 8,100 | - | +0.51% |
| 09/18 | （IR情報）15:30 2026年10月期第3四半期決算補足資料 |
| 09/18 | 3,805 | 3,805 | 3,745 | 3,765 | +0.13% | 2,800 | - | +2.09% |
| 09/17 | 3,800 | 3,800 | 3,750 | 3,760 | -0.53% | 2,000 | - | +2.2% |
| 09/16 | 3,765 | 3,800 | 3,765 | 3,780 | +0.4% | 2,200 | - | +2.94% |
| 09/15 | 3,825 | 3,840 | 3,765 | 3,765 | -1.18% | 6,000 | - | +2.7% |
| 09/14 | 4,130 | 4,140 | 3,705 | 3,810 | +0.4% | 33,800 | - | +4.1% |
| 09/11 | （IR情報）15:30 2026年10月期第3四半期決算説明資料 |
| 09/11 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 09/11 | （IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(連結) |
| 09/11 | （IR情報）15:30 2026年10月期通期連結業績予想並びに通期個別業績予想の修正に関するお知らせ |
| 09/11 | 3,725 | 3,795 | 3,660 | 3,795 | +1.88% | 5,400 | - | +3.94% |
| 09/10 | 3,675 | 3,725 | 3,675 | 3,725 | +0.68% | 1,500 | - | +2.31% |
| 09/09 | 3,755 | 3,755 | 3,635 | 3,700 | -1.73% | 4,800 | - | +1.84% |
| 09/08 | 3,795 | 3,825 | 3,765 | 3,765 | -2.21% | 2,900 | - | +3.83% |
| 09/07 | 3,820 | 3,865 | 3,780 | 3,850 | +2.67% | 3,200 | - | +6.47% |
| 09/04 | 3,745 | 3,755 | 3,720 | 3,750 | +0.54% | 1,900 | - | +4.02% |
| 09/03 | 3,720 | 3,745 | 3,680 | 3,730 | +1.5% | 1,400 | - | +3.78% |
| 09/02 | 3,665 | 3,685 | 3,615 | 3,675 | +0.27% | 4,200 | - | +2.51% |
| 09/01 | 3,645 | 3,720 | 3,640 | 3,665 | +0.55% | 5,500 | - | +2.43% |
| 08/31 | 3,605 | 3,645 | 3,605 | 3,645 | +1.53% | 1,800 | - | +2.02% |
| 08/28 | 3,590 | 3,595 | 3,575 | 3,590 | 0% | 1,400 | - | +0.62% |
| 08/27 | 3,630 | 3,630 | 3,590 | 3,590 | -0.14% | 700 | - | +0.56% |
| 08/26 | 3,630 | 3,630 | 3,570 | 3,595 | +0.7% | 1,200 | - | +0.62% |
| 08/25 | 3,570 | 3,635 | 3,570 | 3,570 | +0.14% | 1,200 | - | -0.14% |
| 08/24 | 3,630 | 3,640 | 3,550 | 3,565 | -1.11% | 2,000 | - | -0.42% |
| 08/21 | 3,635 | 3,650 | 3,605 | 3,605 | -0.96% | 2,400 | - | +0.47% |
| 08/20 | 3,655 | 3,675 | 3,585 | 3,640 | +0.55% | 2,400 | - | +1.28% |
| 08/19 | 3,605 | 3,640 | 3,570 | 3,620 | 0% | 1,400 | - | +0.67% |
| 08/18 | 3,615 | 3,675 | 3,615 | 3,620 | +0.14% | 3,000 | - | +0.5% |
| 08/17 | 3,610 | 3,615 | 3,560 | 3,615 | +1.83% | 1,700 | - | +0.19% |
| 08/14 | 3,555 | 3,610 | 3,550 | 3,550 | -0.98% | 1,700 | - | -1.72% |
| 08/13 | 3,645 | 3,645 | 3,580 | 3,585 | -1.1% | 1,100 | - | -0.86% |
| 08/12 | 3,625 | 3,625 | 3,575 | 3,625 | 0% | 1,400 | - | +0.06% |
| 08/10 | 3,590 | 3,675 | 3,545 | 3,625 | +0.97% | 2,800 | - | -0.08% |
| 08/07 | （IR情報）15:30 連結子会社であるパックウェル株式会社の株式の譲渡に関するお知らせ |
| 08/07 | 3,530 | 3,590 | 3,515 | 3,590 | +1.7% | 2,200 | - | -1.02% |
| 08/06 | 3,550 | 3,555 | 3,530 | 3,530 | -0.14% | 1,300 | - | -2.57% |
| 08/05 | 3,525 | 3,545 | 3,525 | 3,535 | +0.57% | 1,300 | - | -2.4% |
| 08/04 | 3,510 | 3,535 | 3,500 | 3,515 | +0.14% | 800 | - | -2.87% |
| 08/03 | 3,530 | 3,570 | 3,500 | 3,510 | -1.82% | 1,000 | - | -2.8% |
| 07/31 | 3,495 | 3,575 | 3,490 | 3,575 | +2.29% | 1,000 | - | -0.86% |
| 07/30 | 3,505 | 3,560 | 3,495 | 3,495 | -0.29% | 1,000 | - | -2.94% |
| 07/29 | 3,550 | 3,550 | 3,465 | 3,505 | +0.72% | 1,700 | - | -2.67% |
| 07/28 | 3,525 | 3,525 | 3,480 | 3,480 | -2.11% | 4,300 | - | -3.31% |
| 07/27 | 3,545 | 3,555 | 3,515 | 3,555 | +1.28% | 1,000 | - | -1.22% |
| 07/24 | 3,650 | 3,655 | 3,510 | 3,510 | -3.97% | 4,700 | - | -2.36% |
| 07/23 | 3,650 | 3,755 | 3,650 | 3,655 | +0.14% | 3,900 | - | +1.7% |
| 07/22 | 3,760 | 3,760 | 3,650 | 3,650 | -0.14% | 1,900 | - | +1.76% |
| 07/21 | 3,715 | 3,715 | 3,650 | 3,655 | -0.81% | 1,800 | - | +2.07% |
| 07/17 | 3,690 | 3,690 | 3,615 | 3,685 | -1.99% | 2,000 | - | +2.82% |
| 07/16 | 3,760 | 3,760 | 3,685 | 3,760 | -0.13% | 1,200 | - | +5.03% |
| 07/15 | 3,750 | 3,765 | 3,750 | 3,765 | +1.76% | 300 | - | +5.37% |
| 07/14 | 3,770 | 3,770 | 3,700 | 3,700 | -1.6% | 1,200 | - | +3.55% |
| 07/13 | 3,700 | 3,780 | 3,700 | 3,760 | -0.13% | 700 | - | +5.2% |
| 07/10 | 3,680 | 3,765 | 3,620 | 3,765 | +1.48% | 1,600 | - | +5.46% |
| 07/09 | 3,810 | 3,810 | 3,710 | 3,710 | +1.09% | 1,100 | - | +4.04% |
| 07/08 | 3,770 | 3,810 | 3,670 | 3,670 | -1.87% | 1,400 | - | +3.23% |
| 07/07 | 3,720 | 3,750 | 3,500 | 3,740 | -0.53% | 4,900 | - | +5.35% |
| 07/06 | 3,670 | 3,900 | 3,670 | 3,760 | +4.44% | 7,800 | - | +6.15% |
| 07/03 | 3,500 | 3,750 | 3,500 | 3,600 | +2.86% | 6,900 | - | +1.78% |
| 07/02 | 3,495 | 3,500 | 3,485 | 3,500 | +0.14% | 900 | - | -1.24% |
| 07/01 | 3,445 | 3,495 | 3,445 | 3,495 | +0.87% | 1,800 | - | -1.6% |
| 06/30 | 3,345 | 3,465 | 3,340 | 3,465 | +4.37% | 9,200 | - | -2.72% |
| 06/29 | 3,370 | 3,395 | 3,320 | 3,320 | -1.48% | 3,600 | - | -6.87% |
| 06/26 | 3,445 | 3,475 | 3,350 | 3,370 | -2.32% | 4,500 | - | -5.68% |
| 06/25 | 3,515 | 3,515 | 3,440 | 3,450 | -1.43% | 2,500 | - | -3.6% |
| 06/24 | 3,500 | 3,500 | 3,465 | 3,500 | +1.16% | 500 | - | -2.26% |
| 06/23 | 3,515 | 3,545 | 3,450 | 3,460 | -0.29% | 2,700 | - | -3.35% |
| 06/22 | （IR情報）16:00 東和グラビヤ印刷株式会社の株式の取得(子会社化)に関するお知らせ |
| 06/22 | 3,465 | 3,485 | 3,410 | 3,470 | +0.43% | 2,700 | - | -3.1% |
| 06/19 | 3,500 | 3,510 | 3,455 | 3,455 | -1.29% | 2,000 | - | -3.57% |
| 06/18 | （IR情報）15:30 2026年10月期第2四半期決算補足資料 |
| 06/18 | 3,470 | 3,500 | 3,460 | 3,500 | +0.86% | 1,800 | - | -2.51% |
| 06/17 | 3,510 | 3,580 | 3,470 | 3,470 | -1.14% | 2,500 | - | -3.88% |
| 06/16 | 3,710 | 3,710 | 3,490 | 3,510 | -5.39% | 6,200 | - | -3.15% |
| 06/15 | 3,670 | 3,800 | 3,555 | 3,710 | +3.06% | 10,700 | - | +1.98% |
| 06/12 | 3,870 | 3,885 | 3,450 | 3,600 | +0.28% | 31,700 | - | -1.26% |
| 06/11 | （IR情報）15:30 2026年10月期第2四半期決算説明資料 |
| 06/11 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/11 | 3,680 | 3,750 | 3,540 | 3,590 | -4.27% | 6,800 | - | -1.83% |
| 06/10 | 3,840 | 3,840 | 3,750 | 3,750 | +0.54% | 1,300 | - | +2.18% |
| 06/09 | 3,770 | 3,780 | 3,710 | 3,730 | +1.77% | 900 | - | +1.5% |
| 06/08 | 3,590 | 3,765 | 3,580 | 3,665 | +0.14% | 4,300 | - | -0.35% |
| 06/05 | 3,510 | 3,660 | 3,510 | 3,660 | +6.4% | 4,300 | - | -0.68% |
| 06/04 | 3,490 | 3,540 | 3,440 | 3,440 | -3.1% | 1,400 | - | -6.78% |
| 06/03 | 3,600 | 3,600 | 3,550 | 3,550 | +0.57% | 400 | - | -4.29% |
| 06/02 | 3,630 | 3,630 | 3,470 | 3,530 | -2.75% | 3,700 | - | -5.21% |
| 06/01 | 3,775 | 3,775 | 3,630 | 3,630 | -3.84% | 900 | - | -3.17% |
| 05/29 | 3,695 | 3,805 | 3,625 | 3,775 | +2.17% | 3,100 | - | +0.16% |
| 05/28 | 3,745 | 3,780 | 3,680 | 3,695 | -1.73% | 2,700 | - | -2.51% |
| 05/27 | 3,610 | 3,760 | 3,575 | 3,760 | +6.21% | 4,500 | - | -1.36% |
| 05/26 | 3,510 | 3,555 | 3,485 | 3,540 | +1% | 2,100 | - | -7.5% |
| 05/25 | 3,515 | 3,630 | 3,420 | 3,505 | -0.85% | 5,300 | - | -8.94% |
| 05/22 | 3,535 | 3,535 | 3,430 | 3,535 | +0.86% | 2,100 | - | -8.82% |
| 05/21 | 3,500 | 3,575 | 3,500 | 3,505 | +0.86% | 3,400 | - | -10.2% |
| 05/20 | 3,470 | 3,545 | 3,345 | 3,475 | +0.29% | 9,200 | - | -11.46% |
| 05/19 | 3,485 | 3,650 | 3,455 | 3,465 | -1.56% | 6,800 | - | -12.19% |
| 05/18 | 3,650 | 3,665 | 3,500 | 3,520 | -3.56% | 2,000 | - | -11.27% |
| 05/15 | 3,810 | 3,810 | 3,490 | 3,650 | -8.52% | 9,800 | - | -8.34% |
| 05/14 | 3,820 | 3,990 | 3,700 | 3,990 | +4.45% | 9,500 | - | +0.08% |
| 05/13 | 3,890 | 3,890 | 3,810 | 3,820 | -1.29% | 2,700 | - | -4.07% |
| 05/12 | 3,900 | 3,900 | 3,870 | 3,870 | -0.77% | 700 | - | -2.69% |
| 05/11 | 3,895 | 3,925 | 3,870 | 3,900 | +0.65% | 2,900 | - | -1.61% |
| 05/08 | 3,920 | 3,925 | 3,870 | 3,875 | -1.15% | 1,100 | - | -1.72% |
| 05/07 | 3,855 | 3,970 | 3,855 | 3,920 | +1.55% | 3,700 | - | -0.15% |
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。
