| 2026 |
| 03/10 | （IR情報）10:00 極東開発グループ インド第二生産拠点竣工のお知らせ～インド・SATRAC社の生産能力強化とグローバル供給体制を拡充～ |
| 03/10 | 3,130 | 3,170 | 3,095 | 3,120 | +1.63% | 125,700 | 1252億6800万 | -6.81% |
| 03/09 | 3,000 | 3,090 | 2,992 | 3,070 | -4.21% | 177,900 | 1232億6050万 | -8.52% |
| 03/06 | 3,160 | 3,205 | 3,140 | 3,205 | 0% | 92,800 | 1286億8075万 | -4.73% |
| 03/05 | 3,210 | 3,270 | 3,170 | 3,205 | +3.05% | 181,500 | 1286億8075万 | -4.78% |
| 03/04 | 3,190 | 3,195 | 3,040 | 3,110 | -4.45% | 249,200 | 1248億6650万 | -7.74% |
| 03/03 | 3,405 | 3,415 | 3,255 | 3,255 | -4.55% | 284,000 | 1306億8825万 | -3.7% |
| 03/02 | （IR情報）10:00 組織変更及び人事異動のお知らせ |
| 03/02 | 3,405 | 3,450 | 3,350 | 3,410 | -2.57% | 162,700 | 1369億1150万 | +0.74% |
| 02/27 | 3,465 | 3,500 | 3,455 | 3,500 | +1.6% | 105,700 | 1405億2500万 | +3.46% |
| 02/26 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 02/26 | 3,430 | 3,490 | 3,420 | 3,445 | +0.29% | 118,300 | 1383億1675万 | +2.01% |
| 02/25 | 3,550 | 3,550 | 3,435 | 3,435 | -2.97% | 232,800 | 1379億1525万 | +1.81% |
| 02/24 | 3,500 | 3,540 | 3,450 | 3,540 | +2.02% | 102,900 | 1421億3100万 | +4.95% |
| 02/20 | 3,480 | 3,500 | 3,455 | 3,470 | -1% | 94,300 | 1393億2050万 | +3.09% |
| 02/19 | 3,450 | 3,525 | 3,420 | 3,505 | +1.59% | 109,400 | 1407億2575万 | +4.28% |
| 02/18 | 3,415 | 3,460 | 3,405 | 3,450 | +1.47% | 81,600 | 1385億1750万 | +2.89% |
| 02/17 | 3,430 | 3,450 | 3,400 | 3,400 | -0.44% | 104,700 | 1365億1000万 | +1.55% |
| 02/16 | 3,420 | 3,440 | 3,390 | 3,415 | +1.04% | 102,300 | 1371億1225万 | +2.18% |
| 02/13 | 3,380 | 3,405 | 3,330 | 3,380 | 0% | 130,000 | 1357億700万 | +1.41% |
| 02/12 | 3,390 | 3,400 | 3,310 | 3,380 | -1.74% | 255,400 | 1357億700万 | +1.62% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 3,430 | 3,460 | 3,405 | 3,440 | +1.47% | 168,600 | 1381億1600万 | +3.65% |
| 02/09 | 3,400 | 3,420 | 3,340 | 3,390 | +1.5% | 172,500 | 1361億850万 | +2.51% |
| 02/06 | 3,330 | 3,350 | 3,200 | 3,340 | +0.3% | 189,700 | 1341億100万 | +1.3% |
| 02/05 | 3,340 | 3,355 | 3,325 | 3,330 | +0.15% | 99,700 | 1336億9950万 | +1.22% |
| 02/04 | 3,335 | 3,375 | 3,325 | 3,325 | -0.15% | 196,800 | 1334億9875万 | +1.31% |
| 02/03 | 3,295 | 3,335 | 3,275 | 3,330 | +2.15% | 89,900 | 1336億9950万 | +1.74% |
| 02/02 | （IR情報）10:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 02/02 | 3,310 | 3,345 | 3,260 | 3,260 | -1.36% | 85,500 | 1308億8900万 | -0.06% |
| 01/30 | 3,305 | 3,315 | 3,265 | 3,305 | +0.76% | 75,000 | 1326億9575万 | +1.63% |
| 01/29 | 3,255 | 3,310 | 3,205 | 3,280 | +0.61% | 115,600 | 1316億9200万 | +1.27% |
| 01/28 | 3,285 | 3,290 | 3,240 | 3,260 | -2.1% | 95,500 | 1308億8900万 | +1.05% |
| 01/27 | 3,300 | 3,335 | 3,255 | 3,330 | +0.3% | 116,000 | 1336億9950万 | +3.71% |
| 01/26 | 3,325 | 3,365 | 3,300 | 3,320 | -1.92% | 109,900 | 1332億9800万 | +3.98% |
| 01/23 | 3,370 | 3,420 | 3,360 | 3,385 | +0.45% | 108,100 | 1359億775万 | +6.61% |
| 01/22 | 3,360 | 3,385 | 3,330 | 3,370 | +0.75% | 94,500 | 1353億550万 | +6.81% |
| 01/21 | 3,340 | 3,370 | 3,320 | 3,345 | -0.74% | 82,000 | 1343億175万 | +6.73% |
| 01/20 | 3,400 | 3,415 | 3,355 | 3,370 | -0.88% | 92,100 | 1353億550万 | +8.36% |
| 01/19 | 3,365 | 3,415 | 3,355 | 3,400 | +0.74% | 90,200 | 1365億1000万 | +10.14% |
| 01/16 | 3,330 | 3,375 | 3,325 | 3,375 | +1.2% | 70,100 | 1355億625万 | +10.19% |
| 01/15 | 3,315 | 3,360 | 3,305 | 3,335 | +0.6% | 112,000 | 1339億25万 | +9.7% |
| 01/14 | 3,330 | 3,345 | 3,300 | 3,315 | 0% | 87,400 | 1330億9725万 | +9.84% |
| 01/13 | 3,370 | 3,370 | 3,290 | 3,315 | +2% | 128,700 | 1330億9725万 | +10.57% |
| 01/09 | 3,225 | 3,270 | 3,225 | 3,250 | +1.56% | 114,800 | 1304億8750万 | +9.21% |
| 01/08 | 3,195 | 3,235 | 3,185 | 3,200 | -0.16% | 89,800 | 1284億8000万 | +8.22% |
| 01/07 | 3,195 | 3,235 | 3,175 | 3,205 | 0% | 90,300 | 1286億8075万 | +8.98% |
| 01/06 | 3,170 | 3,220 | 3,165 | 3,205 | +1.91% | 128,100 | 1286億8075万 | +9.57% |
| 01/05 | 3,140 | 3,155 | 3,065 | 3,145 | +0.48% | 141,100 | 1262億7175万 | +8.19% |
| 2025 |
| 12/30 | 3,165 | 3,190 | 3,130 | 3,130 | -1.42% | 98,800 | 1256億6950万 | +8.23% |
| 12/29 | 3,110 | 3,175 | 3,105 | 3,175 | +1.76% | 217,800 | 1274億7625万 | +10.43% |
| 12/26 | 3,125 | 3,140 | 3,085 | 3,120 | +0.32% | 110,800 | 1252億6800万 | +9.21% |
| 12/25 | （IR情報）16:35 公正取引委員会からの課徴金納付命令に対する取消訴訟の提起について |
| 12/25 | 3,060 | 3,115 | 3,030 | 3,110 | +2.47% | 151,300 | 1248億6650万 | +9.39% |
| 12/24 | 3,030 | 3,055 | 3,015 | 3,035 | +0.66% | 165,500 | 1218億5525万 | +7.47% |
| 12/23 | 2,984 | 3,030 | 2,970 | 3,015 | +0.87% | 180,300 | 1210億5225万 | +7.33% |
| 12/22 | 2,967 | 2,996 | 2,950 | 2,989 | +1.29% | 214,400 | 1200億835万 | +6.86% |
| 12/19 | 2,892 | 2,953 | 2,890 | 2,951 | +2.18% | 235,200 | 1184億8265万 | +5.92% |
| 12/18 | 2,876 | 2,905 | 2,863 | 2,888 | +0.38% | 170,700 | 1159億5320万 | +4% |
| 12/17 | 2,894 | 2,894 | 2,862 | 2,877 | +0.45% | 146,500 | 1155億1155万 | +3.83% |
| 12/16 | 2,888 | 2,892 | 2,850 | 2,864 | -0.59% | 155,400 | 1149億8960万 | +3.69% |
| 12/15 | （5%ルール）三菱UFJアセットマネジメント（1%）三菱UFJ信託銀行（4.28%）三菱UFJ銀行（0.84%） |
| 12/15 | 2,854 | 2,896 | 2,852 | 2,881 | +0.95% | 131,500 | 1156億7215万 | +4.57% |
| 12/12 | 2,800 | 2,862 | 2,762 | 2,854 | +3.78% | 181,500 | 1145億8810万 | +3.93% |
| 12/11 | 2,820 | 2,820 | 2,742 | 2,750 | -1.11% | 123,600 | 1104億1250万 | +0.47% |
| 12/10 | 2,802 | 2,821 | 2,781 | 2,781 | -0.61% | 101,000 | 1116億5715万 | +1.79% |
| 12/09 | 2,819 | 2,829 | 2,787 | 2,798 | -0.74% | 110,600 | 1123億3970万 | +2.64% |
| 12/08 | 2,796 | 2,820 | 2,787 | 2,819 | +1.51% | 68,700 | 1131億8285万 | +3.75% |
| 12/05 | 2,807 | 2,807 | 2,766 | 2,777 | -1.1% | 95,900 | 1114億9655万 | +2.51% |
| 12/04 | 2,773 | 2,813 | 2,773 | 2,808 | +1.08% | 112,300 | 1127億4120万 | +4% |
| 12/03 | 2,799 | 2,799 | 2,745 | 2,778 | +0.07% | 118,300 | 1115億3670万 | +3.16% |
| 12/02 | 2,782 | 2,791 | 2,757 | 2,776 | -0.22% | 109,300 | 1114億5640万 | +3.2% |
| 12/01 | 2,807 | 2,813 | 2,775 | 2,782 | -0.86% | 81,200 | 1116億9730万 | +3.54% |
| 11/28 | 2,755 | 2,806 | 2,755 | 2,806 | +1.34% | 145,300 | 1126億6090万 | +4.55% |
| 11/27 | 2,760 | 2,774 | 2,756 | 2,769 | +0.04% | 93,800 | 1111億7535万 | +3.36% |
| 11/26 | 2,750 | 2,770 | 2,711 | 2,768 | +2.1% | 97,700 | 1111億3520万 | +3.52% |
| 11/25 | 2,746 | 2,752 | 2,692 | 2,711 | -0.66% | 89,200 | 1088億4665万 | +1.54% |
| 11/21 | 2,732 | 2,765 | 2,713 | 2,729 | -0.84% | 602,800 | 1095億6935万 | +2.32% |
| 11/20 | 2,681 | 2,752 | 2,662 | 2,752 | +3.97% | 490,000 | 1104億9280万 | +3.3% |
| 11/19 | 2,650 | 2,679 | 2,612 | 2,647 | -0.11% | 182,100 | 1062億7705万 | -0.45% |
| 11/18 | 2,727 | 2,739 | 2,650 | 2,650 | -2.47% | 159,100 | 1063億9750万 | -0.3% |
| 11/17 | 2,715 | 2,731 | 2,692 | 2,717 | +0.26% | 124,800 | 1090億8755万 | +2.3% |
| 11/14 | 2,723 | 2,757 | 2,708 | 2,710 | -0.7% | 196,300 | 1088億650万 | +2.03% |
| 11/13 | 2,774 | 2,810 | 2,720 | 2,729 | -0.47% | 252,000 | 1095億6935万 | +2.79% |
| 11/12 | （IR情報）14:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/12 | （IR情報）14:00 従業員持株会向け譲渡制限付株式インセンティブとしての第三者割当による自己株式の処分に関するお知らせ |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 2,668 | 2,787 | 2,652 | 2,742 | +3.28% | 269,000 | 1100億9130万 | +3.28% |
| 11/11 | 2,678 | 2,680 | 2,622 | 2,655 | -0.93% | 101,900 | 1065億9825万 | +0.08% |
| 11/10 | 2,653 | 2,682 | 2,643 | 2,680 | +1.02% | 96,400 | 1076億200万 | +1.06% |
| 11/07 | 2,641 | 2,653 | 2,621 | 2,653 | +0.45% | 129,000 | 1065億1795万 | +0.15% |
| 11/06 | 2,627 | 2,661 | 2,620 | 2,641 | +0.53% | 133,800 | 1060億3615万 | -0.23% |
| 11/05 | 2,606 | 2,627 | 2,576 | 2,627 | +0.5% | 142,800 | 1054億7405万 | -0.91% |
| 11/04 | 2,592 | 2,628 | 2,576 | 2,614 | +1.2% | 139,100 | 1049億5210万 | -1.54% |
| 10/31 | 2,595 | 2,600 | 2,566 | 2,583 | -1% | 142,600 | 1037億745万 | -3.04% |
| 10/30 | 2,583 | 2,615 | 2,575 | 2,609 | +1.79% | 522,000 | 1047億5135万 | -2.32% |
| 10/29 | 2,629 | 2,634 | 2,559 | 2,563 | -2.29% | 226,500 | 1029億445万 | -4.26% |
| 10/28 | 2,700 | 2,700 | 2,623 | 2,623 | -3.35% | 164,200 | 1053億1345万 | -2.31% |
| 10/27 | 2,707 | 2,721 | 2,703 | 2,714 | +0.52% | 127,600 | 1089億6710万 | +0.85% |
| 10/24 | 2,700 | 2,703 | 2,681 | 2,700 | 0% | 98,900 | 1084億500万 | +0.33% |
| 10/23 | 2,683 | 2,710 | 2,676 | 2,700 | +0.63% | 105,200 | 1084億500万 | +0.26% |
| 10/22 | 2,657 | 2,690 | 2,657 | 2,683 | +1.4% | 111,300 | 1077億2245万 | -0.52% |
| 10/21 | 2,665 | 2,670 | 2,644 | 2,646 | -0.71% | 109,200 | 1062億3690万 | -2% |
| 10/20 | 2,660 | 2,668 | 2,647 | 2,665 | +1.1% | 112,900 | 1069億9975万 | -1.44% |
| 10/17 | 2,656 | 2,666 | 2,632 | 2,636 | -0.75% | 70,200 | 1058億3540万 | -2.66% |
| 10/16 | 2,644 | 2,662 | 2,639 | 2,656 | +0.45% | 85,900 | 1066億3840万 | -2.03% |
| 10/15 | 2,630 | 2,652 | 2,620 | 2,644 | +1.77% | 87,400 | 1061億5660万 | -2.65% |
| 10/14 | 2,596 | 2,634 | 2,580 | 2,598 | -0.92% | 150,800 | 1043億970万 | -4.52% |
| 10/10 | 2,668 | 2,672 | 2,619 | 2,622 | -2.71% | 141,700 | 1052億7330万 | -3.89% |
| 10/09 | 2,701 | 2,718 | 2,691 | 2,695 | -0.3% | 112,700 | 1082億425万 | -1.39% |
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。
