| 2026 |
| 03/06 | 3,072 | 3,124 | 3,052 | 3,115 | +0.19% | 271,500 | 5012億1312万 | -1.67% |
| 03/05 | 3,138 | 3,140 | 3,094 | 3,109 | +2.57% | 446,400 | 5002億4770万 | -1.71% |
| 03/04 | 3,120 | 3,133 | 2,985 | 3,031 | -4.48% | 571,900 | 4876億9726万 | -4.11% |
| 03/03 | 3,257 | 3,296 | 3,153 | 3,173 | -3.64% | 489,300 | 5105億4550万 | +0.38% |
| 03/02 | 3,217 | 3,293 | 3,205 | 3,293 | -1.02% | 343,100 | 5298億5387万 | +4.18% |
| 02/27 | 3,280 | 3,327 | 3,266 | 3,327 | +1.19% | 428,600 | 5512億9284万 | +5.45% |
| 02/26 | 3,340 | 3,352 | 3,275 | 3,288 | -0.93% | 304,900 | 5448億3044万 | +4.61% |
| 02/25 | 3,355 | 3,355 | 3,303 | 3,319 | +0.36% | 258,500 | 5499億6722万 | +5.94% |
| 02/24 | 3,272 | 3,324 | 3,226 | 3,307 | +2.16% | 327,300 | 5479億7879万 | +5.89% |
| 02/20 | 3,245 | 3,250 | 3,197 | 3,237 | -1.28% | 348,800 | 5363億7960万 | +3.98% |
| 02/19 | 3,203 | 3,280 | 3,202 | 3,279 | +2.6% | 306,900 | 5433億3912万 | +5.64% |
| 02/18 | 3,178 | 3,203 | 3,158 | 3,196 | +1.01% | 264,900 | 5295億8579万 | +3.33% |
| 02/17 | 3,176 | 3,196 | 3,148 | 3,164 | -0.22% | 188,000 | 5242億8331万 | +2.63% |
| 02/16 | 3,211 | 3,235 | 3,157 | 3,171 | -0.78% | 333,700 | 5254億4322万 | +3.19% |
| 02/13 | 3,203 | 3,235 | 3,182 | 3,196 | -1.08% | 252,600 | 5295億8579万 | +4.41% |
| 02/12 | 3,208 | 3,253 | 3,208 | 3,231 | +0.84% | 279,500 | 5353億8539万 | +5.97% |
| 02/10 | 3,190 | 3,228 | 3,174 | 3,204 | +0.6% | 289,300 | 5309億1141万 | +5.57% |
| 02/09 | 3,200 | 3,232 | 3,174 | 3,185 | +1.95% | 483,000 | 5277億6306万 | +5.43% |
| 02/06 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 02/06 | 3,139 | 3,158 | 3,082 | 3,124 | -0.51% | 459,800 | 5176億5520万 | +3.93% |
| 02/05 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/05 | （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) |
| 02/05 | 3,162 | 3,165 | 3,123 | 3,140 | +0.87% | 443,700 | 5203億644万 | +4.91% |
| 02/04 | 3,055 | 3,125 | 3,041 | 3,113 | +2.4% | 314,500 | 5158億3247万 | +4.5% |
| 02/03 | 3,013 | 3,051 | 2,992 | 3,040 | +2.12% | 312,300 | 5037億3617万 | +2.49% |
| 02/02 | 3,038 | 3,047 | 2,963 | 2,977 | -0.87% | 316,700 | 4932億9690万 | +0.74% |
| 01/30 | 2,988 | 3,010 | 2,974 | 3,003 | +1.08% | 260,900 | 4976億517万 | +1.9% |
| 01/29 | 2,991 | 3,000 | 2,954 | 2,971 | -0.67% | 268,800 | 4923億269万 | +1.12% |
| 01/28 | 3,033 | 3,051 | 2,991 | 2,991 | -2.32% | 253,400 | 4956億1674万 | +2.08% |
| 01/27 | 3,036 | 3,069 | 3,019 | 3,062 | +0.82% | 251,200 | 5073億8163万 | +4.9% |
| 01/26 | 3,104 | 3,140 | 3,036 | 3,037 | -4.29% | 428,000 | 5032億3906万 | +4.44% |
| 01/23 | 3,149 | 3,181 | 3,120 | 3,173 | +1.41% | 444,400 | 5257億7463万 | +9.64% |
| 01/22 | 3,089 | 3,150 | 3,069 | 3,129 | +2.72% | 458,000 | 5184億8371万 | +8.72% |
| 01/21 | 2,989 | 3,047 | 2,976 | 3,046 | +0.63% | 293,400 | 5047億3039万 | +6.39% |
| 01/20 | 3,059 | 3,059 | 3,012 | 3,027 | -1.37% | 240,800 | 5015億8204万 | +6.21% |
| 01/19 | 3,074 | 3,083 | 3,015 | 3,069 | +0.39% | 263,500 | 5085億4155万 | +8.14% |
| 01/16 | 3,001 | 3,074 | 2,998 | 3,057 | +1.73% | 288,000 | 5065億5312万 | +8.21% |
| 01/15 | 3,018 | 3,028 | 3,000 | 3,005 | -0.63% | 232,000 | 4979億3658万 | +6.86% |
| 01/14 | 2,956 | 3,024 | 2,954 | 3,024 | +2.72% | 362,400 | 5010億8493万 | +8% |
| 01/13 | 2,952 | 2,985 | 2,944 | 2,944 | +1.45% | 407,100 | 4878億2871万 | +5.56% |
| 01/09 | 2,899 | 2,924 | 2,877 | 2,902 | +0.87% | 254,900 | 4808億6920万 | +4.43% |
| 01/08 | 2,899 | 2,911 | 2,866 | 2,877 | -0.9% | 228,900 | 4767億2663万 | +3.83% |
| 01/07 | 2,853 | 2,926 | 2,841 | 2,903 | +0.94% | 338,600 | 4810億3490万 | +4.95% |
| 01/06 | 2,873 | 2,903 | 2,873 | 2,876 | +0.74% | 365,000 | 4765億6093万 | +4.17% |
| 01/05 | 2,840 | 2,867 | 2,836 | 2,855 | +1.67% | 319,200 | 4730億8117万 | +3.59% |
| 2025 |
| 12/30 | 2,800 | 2,815 | 2,793 | 2,808 | +0.07% | 248,100 | 4652億9315万 | +2.18% |
| 12/29 | 2,779 | 2,810 | 2,778 | 2,806 | +0.94% | 523,900 | 4649億6174万 | +2.37% |
| 12/26 | 2,805 | 2,808 | 2,778 | 2,780 | -0.36% | 195,600 | 4606億5347万 | +1.76% |
| 12/25 | 2,810 | 2,818 | 2,777 | 2,790 | +1.09% | 271,100 | 4623億1050万 | +2.39% |
| 12/24 | 2,785 | 2,797 | 2,759 | 2,760 | -0.72% | 178,200 | 4573億3942万 | +1.62% |
| 12/23 | 2,773 | 2,795 | 2,766 | 2,780 | +0.18% | 250,500 | 4606億5347万 | +2.66% |
| 12/22 | 2,774 | 2,798 | 2,760 | 2,775 | +0.47% | 230,100 | 4598億2496万 | +2.7% |
| 12/19 | 2,750 | 2,770 | 2,742 | 2,762 | +0.91% | 308,800 | 4576億7082万 | +2.45% |
| 12/18 | 2,744 | 2,768 | 2,727 | 2,737 | -1.12% | 356,000 | 4535億2826万 | +1.71% |
| 12/17 | 2,710 | 2,770 | 2,689 | 2,768 | +2.29% | 423,400 | 4586億6504万 | +3.01% |
| 12/16 | 2,760 | 2,763 | 2,706 | 2,706 | -2.24% | 288,500 | 4483億9147万 | +0.93% |
| 12/15 | 2,750 | 2,772 | 2,733 | 2,768 | +0.65% | 266,100 | 4586億6504万 | +3.21% |
| 12/12 | 2,754 | 2,760 | 2,735 | 2,750 | +0.81% | 238,700 | 4556億8239万 | +2.61% |
| 12/11 | 2,753 | 2,753 | 2,719 | 2,728 | -0.04% | 151,000 | 4520億3693万 | +1.79% |
| 12/10 | 2,750 | 2,765 | 2,729 | 2,729 | -0.22% | 203,100 | 4522億264万 | +1.79% |
| 12/09 | 2,742 | 2,750 | 2,724 | 2,735 | +0.22% | 254,000 | 4531億9685万 | +1.94% |
| 12/08 | 2,755 | 2,755 | 2,718 | 2,729 | +0.33% | 262,600 | 4522億264万 | +1.71% |
| 12/05 | 2,742 | 2,764 | 2,714 | 2,720 | -0.66% | 312,400 | 4507億1131万 | +1.34% |
| 12/04 | 2,694 | 2,747 | 2,680 | 2,738 | +1.26% | 468,600 | 4536億9396万 | +2.01% |
| 12/03 | 2,700 | 2,721 | 2,680 | 2,704 | +0.56% | 350,800 | 4480億6007万 | +0.75% |
| 12/02 | 2,668 | 2,712 | 2,642 | 2,689 | -2.22% | 433,200 | 4455億7453万 | +0.07% |
| 12/01 | 2,782 | 2,796 | 2,750 | 2,750 | -1.15% | 279,500 | 4761億3097万 | +2.23% |
| 11/28 | 2,739 | 2,807 | 2,721 | 2,782 | +1.57% | 435,800 | 4816億7140万 | +3.54% |
| 11/27 | 2,680 | 2,739 | 2,677 | 2,739 | +2.35% | 380,400 | 4742億2645万 | +2.16% |
| 11/26 | 2,643 | 2,684 | 2,637 | 2,676 | +1.52% | 360,100 | 4633億1872万 | 0% |
| 11/25 | 2,612 | 2,640 | 2,602 | 2,636 | +2.17% | 377,700 | 4563億9318万 | -1.42% |
| 11/21 | 2,567 | 2,593 | 2,564 | 2,580 | -0.08% | 583,100 | 4466億9742万 | -3.44% |
| 11/20 | 2,620 | 2,620 | 2,571 | 2,582 | +0.16% | 338,900 | 4470億4370万 | -3.4% |
| 11/19 | 2,564 | 2,604 | 2,563 | 2,578 | +0.55% | 521,700 | 4463億5114万 | -3.59% |
| 11/18 | 2,614 | 2,630 | 2,564 | 2,564 | -2.44% | 338,600 | 4439億2720万 | -4.08% |
| 11/17 | 2,602 | 2,638 | 2,601 | 2,628 | +0.42% | 437,600 | 4550億807万 | -1.72% |
| 11/14 | 2,623 | 2,657 | 2,598 | 2,617 | -1.17% | 566,400 | 4531億355万 | -2.24% |
| 11/13 | 2,631 | 2,655 | 2,623 | 2,648 | +0.65% | 383,500 | 4584億7084万 | -1.16% |
| 11/12 | 2,613 | 2,642 | 2,601 | 2,631 | +0.69% | 489,600 | 4555億2749万 | -1.83% |
| 11/11 | 2,636 | 2,696 | 2,588 | 2,613 | -4.5% | 990,700 | 4524億1099万 | -2.54% |
| 11/10 | （IR情報）15:30 NOK株式会社とイーグル工業株式会社との共同持株会社設立(株式移転)による経営統合に関する統合契約書の締結及び株式移転計画の作成について |
| 11/10 | （IR情報）15:30 剰余金の配当(中間配当)の決定、期末配当予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:30 投資有価証券の売却に伴う特別利益の計上見込みに関するお知らせ |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 2,748 | 2,750 | 2,722 | 2,736 | +0.66% | 311,000 | 4737億703万 | +2.05% |
| 11/07 | 2,745 | 2,753 | 2,696 | 2,718 | -1.52% | 327,300 | 4705億9054万 | +1.61% |
| 11/06 | 2,774 | 2,791 | 2,753 | 2,760 | +0.66% | 163,200 | 4778億6236万 | +3.41% |
| 11/05 | 2,736 | 2,751 | 2,677 | 2,742 | -1.15% | 263,300 | 4747億4586万 | +2.97% |
| 11/04 | 2,765 | 2,793 | 2,742 | 2,774 | +1.06% | 280,500 | 4802億8630万 | +4.4% |
| 10/31 | 2,773 | 2,779 | 2,722 | 2,745 | +0.15% | 340,100 | 4752億6528万 | +3.51% |
| 10/30 | 2,726 | 2,742 | 2,708 | 2,741 | +0.44% | 235,900 | 4745億7272万 | +3.47% |
| 10/29 | 2,742 | 2,751 | 2,716 | 2,729 | -0.55% | 241,400 | 4724億9506万 | +3.18% |
| 10/28 | 2,780 | 2,797 | 2,734 | 2,744 | -1.4% | 274,900 | 4750億9214万 | +3.9% |
| 10/27 | 2,771 | 2,804 | 2,755 | 2,783 | +1.46% | 273,700 | 4818億4454万 | +5.58% |
| 10/24 | 2,690 | 2,743 | 2,690 | 2,743 | +2.54% | 254,800 | 4749億1900万 | +4.26% |
| 10/23 | 2,628 | 2,681 | 2,624 | 2,675 | +1.13% | 232,900 | 4631億4558万 | +1.79% |
| 10/22 | 2,624 | 2,654 | 2,618 | 2,645 | +0.95% | 166,000 | 4579億5143万 | +0.65% |
| 10/21 | 2,630 | 2,631 | 2,611 | 2,620 | +0.11% | 176,600 | 4536億2296万 | -0.34% |
| 10/20 | 2,630 | 2,630 | 2,598 | 2,617 | +1.36% | 183,400 | 4531億355万 | -0.57% |
| 10/17 | 2,600 | 2,600 | 2,579 | 2,582 | -1.26% | 273,000 | 4470億4370万 | -1.97% |
| 10/16 | 2,604 | 2,621 | 2,595 | 2,615 | +0.93% | 212,200 | 4527億5727万 | -0.87% |
| 10/15 | 2,575 | 2,599 | 2,567 | 2,591 | +1.21% | 205,500 | 4486億194万 | -1.89% |
| 10/14 | 2,548 | 2,600 | 2,542 | 2,560 | -1.39% | 321,700 | 4432億3465万 | -3.21% |
| 10/10 | 2,657 | 2,680 | 2,593 | 2,596 | -3.85% | 311,700 | 4494億6764万 | -1.96% |
| 10/09 | 2,690 | 2,703 | 2,681 | 2,700 | +1.47% | 231,800 | 4674億7404万 | +1.89% |
| 10/08 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 10/08 | （IR情報）15:30 特定子会社(孫会社)の異動に関するお知らせOA機器用ロール製品事業に関する株式譲渡契約の締結 |
| 10/08 | 2,685 | 2,685 | 2,654 | 2,661 | -0.56% | 214,300 | 4607億2164万 | +0.6% |
| 10/07 | 2,670 | 2,706 | 2,665 | 2,676 | +0.19% | 300,000 | 4633億1872万 | +1.29% |
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。
