| 2026 |
| 03/06 | 1,022 | 1,049 | 1,022 | 1,042 | +0.39% | 60,600 | 1411億4182万 | -0.48% |
| 03/05 | 1,040 | 1,052 | 1,027 | 1,038 | +1.76% | 68,200 | 1406億1万 | -0.67% |
| 03/04 | 1,032 | 1,035 | 1,007 | 1,020 | -2.58% | 72,700 | 1381億6186万 | -2.3% |
| 03/03 | 1,071 | 1,081 | 1,047 | 1,047 | -3.94% | 89,700 | 1418億1908万 | +0.38% |
| 03/02 | 1,090 | 1,104 | 1,079 | 1,090 | -1.45% | 81,700 | 1476億4355万 | +4.51% |
| 02/27 | 1,070 | 1,106 | 1,070 | 1,106 | +2.22% | 108,100 | 1498億1080万 | +6.24% |
| 02/26 | 1,101 | 1,105 | 1,075 | 1,082 | -1.73% | 111,600 | 1465億5993万 | +4.24% |
| 02/25 | 1,075 | 1,104 | 1,067 | 1,101 | +3.28% | 97,800 | 1491億3353万 | +6.17% |
| 02/24 | 1,049 | 1,081 | 1,046 | 1,066 | +1.91% | 56,600 | 1443億9268万 | +2.9% |
| 02/20 | 1,055 | 1,055 | 1,040 | 1,046 | -2.33% | 47,800 | 1416億8363万 | +0.67% |
| 02/19 | 1,065 | 1,071 | 1,051 | 1,071 | -0.19% | 36,500 | 1450億6995万 | +3.08% |
| 02/18 | 1,095 | 1,099 | 1,073 | 1,073 | -1.65% | 41,400 | 1453億4085万 | +3.27% |
| 02/17 | 1,040 | 1,101 | 1,040 | 1,091 | +4.9% | 86,600 | 1477億7900万 | +5% |
| 02/16 | 1,054 | 1,059 | 1,025 | 1,040 | -1.33% | 106,500 | 1408億7091万 | +0.29% |
| 02/13 | 1,136 | 1,142 | 1,042 | 1,054 | +0.76% | 164,500 | 1427億6725万 | +1.64% |
| 02/12 | （IR情報）16:00 湘南工場サービス部品生産事業転換に伴う人事施策に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,046 | 1,058 | 1,043 | 1,046 | -0.48% | 73,600 | 1416億8363万 | +0.87% |
| 02/10 | 1,040 | 1,056 | 1,031 | 1,051 | +2.44% | 54,000 | 1423億6089万 | +1.35% |
| 02/09 | 1,050 | 1,054 | 1,025 | 1,026 | -0.97% | 72,500 | 1389億7457万 | -1.06% |
| 02/06 | 1,022 | 1,037 | 1,019 | 1,036 | +1.07% | 45,400 | 1403億2910万 | 0% |
| 02/05 | 1,023 | 1,034 | 1,022 | 1,025 | +1.18% | 52,500 | 1388億3912万 | -1.06% |
| 02/04 | 1,010 | 1,022 | 1,005 | 1,013 | +0.3% | 40,300 | 1372億1369万 | -2.22% |
| 02/03 | 1,010 | 1,019 | 1,006 | 1,010 | +0.3% | 57,200 | 1368億733万 | -2.51% |
| 02/02 | 1,004 | 1,020 | 1,004 | 1,007 | +1.41% | 48,000 | 1364億97万 | -2.8% |
| 01/30 | 1,007 | 1,012 | 993 | 993 | -1% | 66,400 | 1345億463万 | -4.15% |
| 01/29 | 987 | 1,015 | 981 | 1,003 | +0.6% | 77,800 | 1358億5916万 | -3.19% |
| 01/28 | 990 | 1,000 | 986 | 997 | -0.2% | 71,600 | 1350億4644万 | -3.86% |
| 01/27 | 999 | 1,011 | 996 | 999 | -0.89% | 50,600 | 1353億1735万 | -3.66% |
| 01/26 | 1,019 | 1,033 | 1,001 | 1,008 | -2.8% | 58,500 | 1365億3642万 | -2.8% |
| 01/23 | 1,048 | 1,058 | 1,037 | 1,037 | -1.05% | 43,700 | 1404億6455万 | 0% |
| 01/22 | 1,040 | 1,060 | 1,040 | 1,048 | +1.16% | 51,200 | 1419億5453万 | +1.16% |
| 01/21 | 1,042 | 1,055 | 1,036 | 1,036 | -2.08% | 58,600 | 1403億2910万 | +0.1% |
| 01/20 | 1,075 | 1,075 | 1,057 | 1,058 | -1.58% | 42,700 | 1433億906万 | +2.32% |
| 01/19 | 1,110 | 1,114 | 1,075 | 1,075 | -4.27% | 55,300 | 1456億1176万 | +4.17% |
| 01/16 | 1,069 | 1,125 | 1,069 | 1,123 | +5.45% | 79,500 | 1521億1349万 | +8.92% |
| 01/15 | 1,056 | 1,071 | 1,052 | 1,065 | +0.85% | 52,200 | 1442億5723万 | +3.7% |
| 01/14 | 1,065 | 1,075 | 1,055 | 1,056 | -0.94% | 40,700 | 1430億3816万 | +2.92% |
| 01/13 | 1,075 | 1,075 | 1,051 | 1,066 | +0.95% | 52,300 | 1443億9268万 | +4.1% |
| 01/09 | 1,038 | 1,060 | 1,038 | 1,056 | +2.03% | 49,700 | 1430億3816万 | +3.43% |
| 01/08 | 1,036 | 1,052 | 1,035 | 1,035 | -1.43% | 32,600 | 1401億9365万 | +1.47% |
| 01/07 | 1,036 | 1,068 | 1,036 | 1,050 | -0.47% | 46,300 | 1422億2544万 | +2.84% |
| 01/06 | 1,037 | 1,062 | 1,037 | 1,055 | +0.96% | 51,400 | 1429億270万 | +3.23% |
| 01/05 | 1,013 | 1,046 | 1,013 | 1,045 | +3.16% | 53,800 | 1415億4818万 | +2.25% |
| 2025 |
| 12/30 | 1,030 | 1,030 | 1,012 | 1,013 | -2.22% | 38,300 | 1372億1369万 | -0.88% |
| 12/29 | 1,003 | 1,036 | 1,003 | 1,036 | +2.37% | 61,300 | 1403億2910万 | +1.17% |
| 12/26 | 1,010 | 1,014 | 1,005 | 1,012 | 0% | 45,500 | 1370億7823万 | -1.27% |
| 12/25 | 1,009 | 1,018 | 1,007 | 1,012 | +0.3% | 37,300 | 1370億7823万 | -1.36% |
| 12/24 | 1,007 | 1,019 | 1,003 | 1,009 | +0.2% | 68,100 | 1366億7187万 | -1.85% |
| 12/23 | 1,013 | 1,018 | 999 | 1,007 | -0.3% | 48,700 | 1364億97万 | -2.33% |
| 12/22 | 1,014 | 1,015 | 1,001 | 1,010 | +0.5% | 47,300 | 1368億733万 | -2.23% |
| 12/19 | 987 | 1,005 | 987 | 1,005 | +0.5% | 88,300 | 1361億3006万 | -2.9% |
| 12/18 | 1,000 | 1,006 | 994 | 1,000 | 0% | 49,600 | 1354億5280万 | -3.47% |
| 12/17 | 1,009 | 1,015 | 995 | 1,000 | -0.79% | 84,800 | 1354億5280万 | -3.66% |
| 12/16 | 1,027 | 1,027 | 1,008 | 1,008 | -1.85% | 45,600 | 1365億3642万 | -2.89% |
| 12/15 | 1,016 | 1,032 | 1,011 | 1,027 | +1.08% | 88,800 | 1391億1002万 | -0.96% |
| 12/12 | 1,011 | 1,018 | 1,006 | 1,016 | +1.7% | 52,900 | 1376億2004万 | -2.03% |
| 12/11 | 1,040 | 1,042 | 999 | 999 | -3.2% | 75,500 | 1353億1735万 | -3.66% |
| 12/10 | 1,031 | 1,044 | 1,024 | 1,032 | +0.1% | 37,100 | 1397億8729万 | -0.58% |
| 12/09 | 1,035 | 1,044 | 1,028 | 1,031 | -0.39% | 38,600 | 1396億5184万 | -0.77% |
| 12/08 | 1,039 | 1,045 | 1,034 | 1,035 | +0.58% | 43,800 | 1401億9365万 | -0.38% |
| 12/05 | 1,002 | 1,035 | 999 | 1,029 | +2.69% | 84,000 | 1393億8093万 | -1.06% |
| 12/04 | 1,006 | 1,015 | 1,001 | 1,002 | +0.4% | 63,200 | 1357億2370万 | -3.84% |
| 12/03 | 1,032 | 1,042 | 998 | 998 | -3.95% | 77,400 | 1351億8189万 | -4.77% |
| 12/02 | 1,052 | 1,054 | 1,031 | 1,039 | -1.33% | 41,000 | 1407億3546万 | -1.52% |
| 12/01 | 1,067 | 1,076 | 1,053 | 1,053 | -1.22% | 55,300 | 1426億3180万 | -0.66% |
| 11/28 | 1,062 | 1,069 | 1,053 | 1,066 | +0.85% | 53,100 | 1443億9268万 | +0.09% |
| 11/27 | 1,051 | 1,061 | 1,049 | 1,057 | +0.19% | 37,500 | 1431億7361万 | -1.12% |
| 11/26 | 1,072 | 1,072 | 1,048 | 1,055 | -0.57% | 45,300 | 1429億270万 | -1.68% |
| 11/25 | 1,061 | 1,076 | 1,058 | 1,061 | 0% | 50,900 | 1437億1542万 | -1.39% |
| 11/21 | 1,037 | 1,069 | 1,031 | 1,061 | +1.82% | 89,600 | 1437億1542万 | -1.67% |
| 11/20 | 1,066 | 1,068 | 1,042 | 1,042 | -1.79% | 46,000 | 1411億4182万 | -3.7% |
| 11/19 | 1,063 | 1,073 | 1,052 | 1,061 | -1.03% | 75,200 | 1437億1542万 | -2.3% |
| 11/18 | 1,050 | 1,074 | 1,048 | 1,072 | +0.94% | 49,600 | 1452億540万 | -1.56% |
| 11/17 | 1,062 | 1,076 | 1,054 | 1,062 | 0% | 54,500 | 1438億5087万 | -2.75% |
| 11/14 | 1,038 | 1,073 | 1,030 | 1,062 | +2.21% | 55,000 | 1438億5087万 | -3.19% |
| 11/13 | 1,033 | 1,046 | 1,032 | 1,039 | +0.29% | 49,300 | 1407億3546万 | -5.63% |
| 11/12 | 1,010 | 1,041 | 1,010 | 1,036 | +2.98% | 64,500 | 1403億2910万 | -6.58% |
| 11/11 | 999 | 1,018 | 985 | 1,006 | +1.21% | 58,000 | 1362億6552万 | -9.94% |
| 11/10 | 1,029 | 1,029 | 986 | 994 | -2.93% | 70,900 | 1346億4008万 | -11.64% |
| 11/07 | 992 | 1,035 | 991 | 1,024 | +1.49% | 173,200 | 1387億367万 | -9.62% |
| 11/06 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/06 | 1,028 | 1,044 | 1,001 | 1,009 | -2.61% | 107,500 | 1366億7187万 | -11.57% |
| 11/05 | 1,043 | 1,055 | 1,028 | 1,036 | -0.67% | 58,800 | 1403億2910万 | -9.91% |
| 11/04 | 1,029 | 1,053 | 1,022 | 1,043 | +1.36% | 86,100 | 1412億7727万 | -9.93% |
| 10/31 | 1,058 | 1,061 | 1,025 | 1,029 | -2.65% | 82,400 | 1393億8093万 | -11.9% |
| 10/30 | 1,076 | 1,085 | 1,057 | 1,057 | -1.95% | 193,700 | 1431億7361万 | -10.35% |
| 10/29 | （IR情報）17:00 今後の当社湘南工場について |
| 10/29 | 1,150 | 1,150 | 1,075 | 1,078 | -6.83% | 124,000 | 1460億1812万 | -9.18% |
| 10/28 | 1,191 | 1,193 | 1,151 | 1,157 | -2.45% | 89,200 | 1567億1889万 | -3.18% |
| 10/27 | 1,187 | 1,193 | 1,175 | 1,186 | +1.98% | 39,000 | 1606億4702万 | -1.25% |
| 10/24 | 1,171 | 1,176 | 1,163 | 1,163 | -0.68% | 41,200 | 1575億3161万 | -3.57% |
| 10/23 | 1,172 | 1,187 | 1,165 | 1,171 | -0.26% | 45,800 | 1586億1523万 | -3.22% |
| 10/22 | 1,153 | 1,184 | 1,150 | 1,174 | +2.71% | 68,000 | 1590億2159万 | -3.37% |
| 10/21 | 1,146 | 1,155 | 1,132 | 1,143 | -0.26% | 64,300 | 1548億2255万 | -6.23% |
| 10/20 | 1,140 | 1,153 | 1,139 | 1,146 | +1.15% | 36,800 | 1552億2891万 | -6.3% |
| 10/17 | 1,145 | 1,146 | 1,123 | 1,133 | -0.53% | 45,200 | 1534億6802万 | -7.74% |
| 10/16 | 1,141 | 1,144 | 1,125 | 1,139 | +0.71% | 68,600 | 1542億8074万 | -7.62% |
| 10/15 | 1,126 | 1,139 | 1,126 | 1,131 | +0.44% | 39,600 | 1531億9712万 | -8.5% |
| 10/14 | 1,126 | 1,152 | 1,119 | 1,126 | -2.26% | 80,000 | 1525億1985万 | -9.12% |
| 10/10 | 1,157 | 1,174 | 1,143 | 1,152 | -2.78% | 58,000 | 1560億4163万 | -7.32% |
| 10/09 | 1,165 | 1,188 | 1,165 | 1,185 | +1.72% | 105,500 | 1605億1157万 | -4.82% |
| 10/08 | 1,230 | 1,239 | 1,165 | 1,165 | -5.9% | 194,200 | 1578億251万 | -6.35% |
| 10/07 | 1,224 | 1,246 | 1,224 | 1,238 | +0.49% | 57,000 | 1676億9057万 | -0.56% |
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。
