| 2026 |
| 10/02 | 5,740 | 5,740 | 5,600 | 5,620 | -2.43% | 351,000 | - | -5.96% |
| 10/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 10/01 | （5%ルール）シティインデックスイレブンス（3.86%）シティインデックスファースト（4.12%）レノ（0%） |
| 10/01 | （IR情報）12:00 「EXEDY統合報告書2026」発刊およびコーポレートサイトリニューアルのお知らせ |
| 10/01 | 5,780 | 5,780 | 5,700 | 5,760 | -0.69% | 263,600 | - | -4% |
| 09/30 | 5,750 | 5,820 | 5,730 | 5,800 | +1.4% | 270,200 | - | -3.62% |
| 09/29 | 5,780 | 5,810 | 5,720 | 5,720 | -3.7% | 424,500 | - | -5.19% |
| 09/28 | 6,030 | 6,040 | 5,940 | 5,940 | -0.67% | 585,700 | - | -1.79% |
| 09/25 | 6,020 | 6,020 | 5,950 | 5,980 | -0.33% | 356,000 | - | -1.21% |
| 09/24 | 5,950 | 6,030 | 5,940 | 6,000 | +1.18% | 341,500 | - | -1.06% |
| 09/24 | （IR情報）8:55 当社によるファンドへの出資に関するお知らせ |
| 09/18 | 5,990 | 6,010 | 5,910 | 5,930 | -1% | 372,500 | - | -2.32% |
| 09/17 | 5,940 | 6,000 | 5,930 | 5,990 | +1.53% | 229,000 | - | -1.5% |
| 09/16 | 5,920 | 5,950 | 5,870 | 5,900 | +0.34% | 184,900 | - | -3.07% |
| 09/15 | 5,900 | 5,920 | 5,870 | 5,880 | -0.34% | 176,800 | - | -3.5% |
| 09/14 | 5,820 | 5,910 | 5,780 | 5,900 | +1.55% | 241,500 | - | -3.28% |
| 09/11 | 5,800 | 5,860 | 5,790 | 5,810 | -1.02% | 348,100 | - | -4.8% |
| 09/10 | 5,880 | 5,880 | 5,800 | 5,870 | -0.34% | 349,400 | - | -3.91% |
| 09/09 | （自社株買い）取締役会(2026年4月27日)での決議状況(取得期間2026年5月1日～2026年12月31日) |
| 09/09 | 5,910 | 5,920 | 5,850 | 5,890 | -0.34% | 218,500 | - | -3.6% |
| 09/08 | 6,070 | 6,070 | 5,910 | 5,910 | -2.96% | 380,900 | - | -3.24% |
| 09/07 | 6,180 | 6,220 | 6,090 | 6,090 | -0.81% | 274,700 | - | -0.26% |
| 09/04 | 6,160 | 6,170 | 6,120 | 6,140 | 0% | 288,200 | - | +0.59% |
| 09/03 | 6,150 | 6,190 | 6,120 | 6,140 | +0.16% | 178,500 | - | +0.59% |
| 09/02 | 6,250 | 6,250 | 6,120 | 6,130 | -2.39% | 357,900 | - | +0.43% |
| 09/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 09/01 | 6,210 | 6,290 | 6,200 | 6,280 | +1.13% | 184,200 | - | +2.88% |
| 08/31 | 6,190 | 6,230 | 6,180 | 6,210 | +0.32% | 283,100 | - | +1.84% |
| 08/28 | （5%ルール）シティインデックスイレブンス（3.86%）シティインデックスファースト（5.06%）レノ（0.2%）野村絢（0%） |
| 08/28 | 6,140 | 6,200 | 6,130 | 6,190 | +0.49% | 217,200 | - | +1.68% |
| 08/27 | 6,200 | 6,220 | 6,150 | 6,160 | -0.16% | 239,600 | - | +1.32% |
| 08/26 | 6,200 | 6,230 | 6,170 | 6,170 | -0.48% | 201,800 | - | +1.6% |
| 08/25 | 6,210 | 6,230 | 6,160 | 6,200 | -0.32% | 220,500 | - | +2.24% |
| 08/24 | 6,170 | 6,220 | 6,130 | 6,220 | +0.81% | 185,200 | - | +2.79% |
| 08/21 | 6,100 | 6,170 | 6,090 | 6,170 | +1.15% | 181,900 | - | +2.17% |
| 08/20 | 6,110 | 6,140 | 6,080 | 6,100 | +0.49% | 173,800 | - | +1.14% |
| 08/19 | 6,190 | 6,190 | 6,010 | 6,070 | -2.72% | 237,600 | - | +0.76% |
| 08/18 | 6,190 | 6,240 | 6,170 | 6,240 | +0.81% | 130,100 | - | +3.74% |
| 08/17 | 6,180 | 6,220 | 6,170 | 6,190 | +0.32% | 151,700 | - | +3.12% |
| 08/14 | 6,140 | 6,170 | 6,120 | 6,170 | +0.49% | 137,600 | - | +2.95% |
| 08/13 | 6,080 | 6,150 | 6,080 | 6,140 | +1.32% | 155,500 | - | +2.61% |
| 08/12 | 6,090 | 6,100 | 6,020 | 6,060 | +0.33% | 134,200 | - | +1.32% |
| 08/10 | 6,010 | 6,060 | 5,990 | 6,040 | +1% | 133,200 | - | +0.94% |
| 08/07 | （自社株買い）取締役会(2026年4月27日)での決議状況(取得期間2026年5月1日～2026年12月31日) |
| 08/07 | 5,970 | 6,000 | 5,940 | 5,980 | +0.34% | 141,800 | - | -0.05% |
| 08/06 | 5,930 | 5,990 | 5,910 | 5,960 | +1.02% | 162,400 | - | -0.43% |
| 08/05 | 5,910 | 5,940 | 5,870 | 5,900 | +0.85% | 155,200 | - | -1.4% |
| 08/04 | 5,860 | 5,910 | 5,850 | 5,850 | -0.17% | 163,900 | - | -2.17% |
| 08/03 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 08/03 | 6,000 | 6,020 | 5,840 | 5,860 | -2.98% | 297,900 | - | -1.99% |
| 07/31 | 5,980 | 6,090 | 5,940 | 6,040 | -1.63% | 399,200 | - | +1.05% |
| 07/30 | （IR情報）16:00 2027年3月期第1四半期決算補足資料 |
| 07/30 | （IR情報）16:00 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/30 | 6,100 | 6,160 | 6,030 | 6,140 | +0.16% | 221,700 | - | +2.9% |
| 07/29 | 6,140 | 6,160 | 6,060 | 6,130 | -0.16% | 264,400 | - | +2.99% |
| 07/28 | 6,110 | 6,140 | 6,080 | 6,140 | +0.49% | 220,400 | - | +3.44% |
| 07/27 | 6,000 | 6,110 | 6,000 | 6,110 | +2.52% | 179,300 | - | +3.1% |
| 07/24 | 5,960 | 5,970 | 5,920 | 5,960 | -0.67% | 159,400 | - | +0.73% |
| 07/23 | 5,980 | 6,030 | 5,970 | 6,000 | +0.33% | 117,900 | - | +1.45% |
| 07/22 | （IR情報）16:00 テレビ東京「ワールドビジネスサテライト」にて「攻めのガバナンス」に向けた当社の取組が紹介されました |
| 07/22 | 5,990 | 6,030 | 5,970 | 5,980 | +0.34% | 169,100 | - | +1.18% |
| 07/21 | 5,910 | 5,990 | 5,910 | 5,960 | +1.71% | 164,900 | - | +0.9% |
| 07/17 | （IR情報）16:00 エクセディ、消防車両最大手のモリタHDに協力し、令和8年度 総務省消防庁の消火用ドローン研究開発に参画 |
| 07/17 | 5,920 | 5,940 | 5,830 | 5,860 | -1.18% | 247,600 | - | -0.71% |
| 07/16 | 5,980 | 6,010 | 5,930 | 5,930 | -0.67% | 216,200 | - | +0.42% |
| 07/15 | 5,920 | 5,970 | 5,900 | 5,970 | +0.84% | 104,400 | - | +1.08% |
| 07/14 | 5,880 | 5,950 | 5,870 | 5,920 | +1.2% | 93,300 | - | +0.24% |
| 07/13 | （自社株買い）取締役会(2026年4月27日)での決議状況(取得期間2026年5月1日～2026年12月31日) |
| 07/13 | 5,970 | 6,000 | 5,850 | 5,850 | -1.35% | 182,200 | - | -1.07% |
| 07/10 | 5,960 | 5,970 | 5,910 | 5,930 | -0.34% | 175,400 | - | +0.19% |
| 07/09 | 5,960 | 6,000 | 5,910 | 5,950 | 0% | 131,000 | - | +0.4% |
| 07/08 | 6,030 | 6,050 | 5,950 | 5,950 | -1.65% | 147,600 | - | +0.32% |
| 07/07 | 6,150 | 6,170 | 6,030 | 6,050 | -1.31% | 154,600 | - | +1.89% |
| 07/06 | 6,040 | 6,130 | 6,040 | 6,130 | +1.66% | 129,500 | - | +3.22% |
| 07/03 | 6,010 | 6,060 | 5,980 | 6,030 | -0.5% | 145,300 | - | +1.55% |
| 07/02 | 5,970 | 6,070 | 5,950 | 6,060 | +2.89% | 204,100 | - | +1.9% |
| 07/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 5,900 | 5,940 | 5,860 | 5,890 | +1.55% | 183,000 | - | -0.96% |
| 06/30 | 5,880 | 5,890 | 5,780 | 5,800 | -0.51% | 143,200 | - | -2.57% |
| 06/29 | 5,810 | 5,860 | 5,790 | 5,830 | +0.34% | 151,900 | - | -2.15% |
| 06/26 | 5,800 | 5,850 | 5,760 | 5,810 | +0.35% | 129,300 | - | -2.57% |
| 06/25 | 5,820 | 5,830 | 5,760 | 5,790 | +0.35% | 83,900 | - | -2.95% |
| 06/24 | 5,720 | 5,790 | 5,700 | 5,770 | +0.52% | 145,600 | - | -3.37% |
| 06/23 | 5,890 | 5,900 | 5,740 | 5,740 | -2.55% | 180,100 | - | -3.9% |
| 06/22 | 5,930 | 5,930 | 5,830 | 5,890 | +0.34% | 107,800 | - | -1.47% |
| 06/19 | （IR情報）16:00 執行役に対する業績連動型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 06/19 | 5,930 | 5,940 | 5,860 | 5,870 | -0.34% | 250,400 | - | -1.86% |
| 06/18 | 5,900 | 5,950 | 5,860 | 5,890 | -0.17% | 125,400 | - | -1.69% |
| 06/17 | 5,900 | 5,940 | 5,860 | 5,900 | -0.17% | 101,700 | - | -1.65% |
| 06/16 | 5,840 | 5,910 | 5,800 | 5,910 | +1.37% | 164,600 | - | -1.65% |
| 06/15 | 5,990 | 6,000 | 5,820 | 5,830 | -1.85% | 193,000 | - | -3.09% |
| 06/12 | 6,020 | 6,030 | 5,930 | 5,940 | 0% | 172,900 | - | -1.44% |
| 06/12 | （自社株買い）取締役会(2026年4月27日)での決議状況(取得期間2026年5月1日～2026年12月31日) |
| 06/11 | 5,950 | 5,980 | 5,890 | 5,940 | -0.83% | 159,300 | - | -1.49% |
| 06/11 | （空売り報告）Nomura Asset Management Singapore Limited 248,800株（0.51%）再IN |
| 06/10 | 6,080 | 6,110 | 5,960 | 5,990 | -1.48% | 128,000 | - | -0.71% |
| 06/09 | 6,010 | 6,110 | 6,010 | 6,080 | +1.33% | 215,800 | - | +0.86% |
| 06/08 | 6,000 | 6,050 | 5,950 | 6,000 | -1.64% | 203,900 | - | -0.5% |
| 06/05 | 6,090 | 6,110 | 6,050 | 6,100 | +0.16% | 180,000 | - | +1.08% |
| 06/04 | 6,110 | 6,110 | 6,030 | 6,090 | -0.33% | 106,300 | - | +1.13% |
| 06/03 | 6,130 | 6,130 | 6,050 | 6,110 | +0.33% | 160,100 | - | +1.78% |
| 06/02 | 6,050 | 6,090 | 5,950 | 6,090 | -0.33% | 178,400 | - | +1.72% |
| 06/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 6,180 | 6,180 | 6,030 | 6,110 | -2.08% | 176,200 | - | +2.28% |
| 05/29 | 6,080 | 6,290 | 6,080 | 6,240 | +2.8% | 296,400 | - | +4.77% |
| 05/28 | 5,980 | 6,100 | 5,950 | 6,070 | +0.66% | 284,900 | - | +2.33% |
| 05/27 | 5,950 | 6,040 | 5,930 | 6,030 | +1.86% | 229,500 | - | +2.03% |
| 05/26 | 5,960 | 5,960 | 5,910 | 5,920 | -0.67% | 89,800 | - | +0.48% |
| 05/25 | （IR情報）16:00 投資単位の引下げに関する考え方および方針等について |
| 05/25 | 5,930 | 6,000 | 5,910 | 5,960 | +1.19% | 98,300 | - | +1.4% |
| 05/22 | 5,950 | 5,950 | 5,840 | 5,890 | -0.34% | 128,500 | - | +0.44% |
| 05/21 | 5,880 | 5,950 | 5,880 | 5,910 | +1.55% | 144,600 | - | +1.06% |
| 05/20 | 5,850 | 5,880 | 5,750 | 5,820 | -0.85% | 181,900 | - | -0.26% |
| 05/19 | 6,010 | 6,020 | 5,840 | 5,870 | -1.51% | 222,300 | - | +0.7% |
| 05/18 | 6,100 | 6,100 | 5,930 | 5,960 | -2.61% | 185,500 | - | +2.35% |
| 05/15 | 6,130 | 6,220 | 6,070 | 6,120 | +0.33% | 196,500 | - | +5.34% |
| 05/14 | 6,130 | 6,150 | 6,040 | 6,100 | -0.65% | 172,600 | - | +5.34% |
| 05/13 | 6,100 | 6,150 | 6,040 | 6,140 | +0.66% | 169,500 | - | +6.34% |
| 05/12 | 6,110 | 6,190 | 6,050 | 6,100 | +0.16% | 196,100 | - | +6.01% |
| 05/11 | （IR情報）17:00 イギリス子会社が開発したインホイールモータを仏ルノー社の車両に搭載し、欧州乗用車初の量産販売を開始 |
| 05/11 | 6,080 | 6,130 | 6,040 | 6,090 | +1.16% | 159,800 | - | +6.13% |
| 05/08 | （IR情報）16:00 2026年３月期 決算説明会 ログミーFinance 書き起こし記事掲載のお知らせ |
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。
