| 2026 |
| 06/22 | 1,380 | 1,450 | 1,372 | 1,418 | +3.5% | 43,300 | 47億4806万 | -6.4% |
| 06/19 | 1,355 | 1,385 | 1,335 | 1,370 | +0.22% | 37,000 | 45億8733万 | -10.81% |
| 06/18 | 1,321 | 1,388 | 1,314 | 1,367 | +2.86% | 46,500 | 45億7729万 | -11.41% |
| 06/17 | 1,312 | 1,369 | 1,312 | 1,329 | +0.3% | 59,600 | 44億5005万 | -14.2% |
| 06/16 | 1,267 | 1,346 | 1,261 | 1,325 | +4.58% | 73,800 | 44億3665万 | -15.12% |
| 06/15 | 1,269 | 1,288 | 1,220 | 1,267 | -2.09% | 107,800 | 42億4244万 | -19.56% |
| 06/12 | 1,269 | 1,314 | 1,268 | 1,294 | -1.37% | 86,000 | 43億3285万 | -18.62% |
| 06/11 | 1,360 | 1,448 | 1,306 | 1,312 | -2.45% | 119,700 | 43億9312万 | -18.36% |
| 06/10 | 1,370 | 1,391 | 1,307 | 1,345 | -3.58% | 82,600 | 45億362万 | -17.23% |
| 06/09 | 1,415 | 1,428 | 1,373 | 1,395 | -1.2% | 49,500 | 46億7104万 | -15.2% |
| 06/08 | 1,406 | 1,433 | 1,365 | 1,412 | -1.67% | 66,300 | 47億2797万 | -15.65% |
| 06/05 | 1,378 | 1,442 | 1,360 | 1,436 | +2.13% | 54,800 | 48億833万 | -15.68% |
| 06/04 | 1,447 | 1,479 | 1,394 | 1,406 | -2.77% | 101,800 | 47億787万 | -18.4% |
| 06/03 | 1,431 | 1,460 | 1,340 | 1,446 | +1.76% | 158,900 | 48億4181万 | -17.28% |
| 06/02 | 1,463 | 1,517 | 1,406 | 1,421 | -1.8% | 201,200 | 47億5810万 | -19.94% |
| 06/01 | 1,490 | 1,505 | 1,400 | 1,447 | -2.23% | 118,000 | 48億4516万 | -20.01% |
| 05/29 | 1,548 | 1,562 | 1,453 | 1,480 | -6.8% | 204,300 | 49億5566万 | -19.61% |
| 05/28 | 1,602 | 1,665 | 1,562 | 1,588 | -1.12% | 318,700 | 53億1729万 | -14.49% |
| 05/27 | 1,675 | 1,684 | 1,582 | 1,606 | -4.8% | 152,800 | 53億7756万 | -14.35% |
| 05/26 | 1,875 | 1,875 | 1,653 | 1,687 | -10.74% | 310,400 | 56億4878万 | -10.74% |
| 05/25 | 2,000 | 2,048 | 1,839 | 1,890 | -6.9% | 293,400 | 63億2851万 | -0.94% |
| 05/22 | 1,755 | 2,095 | 1,716 | 2,030 | +14.5% | 768,300 | 67億9729万 | +6.79% |
| 05/21 | 1,860 | 1,860 | 1,705 | 1,773 | -5.54% | 184,600 | 59億3675万 | -5.99% |
| 05/20 | 1,918 | 1,950 | 1,820 | 1,877 | -4.14% | 204,400 | 62億8498万 | +0.43% |
| 05/19 | 1,980 | 2,130 | 1,880 | 1,958 | +0.93% | 663,800 | 65億5620万 | +5.84% |
| 05/18 | 11:30 自動車「バンパー」プラスチック塗装の高純度再生技術を開発 |
| 05/18 | 1,820 | 1,940 | 1,801 | 1,940 | +25.97% | 296,000 | 64億9593万 | +5.84% |
| 05/15 | 15:30 特別損失の計上に関するお知らせ |
| 05/15 | 15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 1,507 | 1,590 | 1,497 | 1,540 | +0.65% | 137,900 | 51億5656万 | -15.98% |
| 05/14 | 1,592 | 1,617 | 1,526 | 1,530 | -5.79% | 195,900 | 51億2308万 | -17.03% |
| 05/13 | 1,698 | 1,792 | 1,594 | 1,624 | -2.17% | 327,100 | 54億3783万 | -11.93% |
| 05/12 | 1,680 | 1,730 | 1,621 | 1,660 | -0.24% | 186,200 | 55億5837万 | -9.98% |
| 05/11 | 1,719 | 1,725 | 1,650 | 1,664 | -3.09% | 173,000 | 55億7177万 | -9.07% |
| 05/08 | 1,841 | 1,843 | 1,704 | 1,717 | -1.77% | 199,900 | 57億4923万 | -5.24% |
| 05/07 | 1,785 | 1,818 | 1,650 | 1,748 | -5.67% | 430,700 | 58億5303万 | -2.78% |
| 05/01 | 1,965 | 2,008 | 1,852 | 1,853 | -12.64% | 520,100 | 62億462万 | +4.28% |
| 04/30 | 2,222 | 2,369 | 2,111 | 2,121 | -0.28% | 1,026,600 | 71億200万 | +20.58% |
| 04/28 | 2,011 | 2,235 | 1,982 | 2,127 | +10.15% | 1,349,600 | 71億2209万 | +23.88% |
| 04/27 | 2,005 | 2,034 | 1,907 | 1,931 | -4.88% | 302,700 | 64億6580万 | +15.21% |
| 04/24 | 15:30 当社子会社のリースによる固定資産の賃貸借に関するお知らせ |
| 04/24 | 2,164 | 2,254 | 2,024 | 2,030 | -4.69% | 497,400 | 67億9729万 | +23.33% |
| 04/23 | 2,215 | 2,399 | 2,024 | 2,130 | -5.96% | 1,285,800 | 71億3213万 | +32.46% |
| 04/22 | 2,450 | 2,660 | 2,215 | 2,265 | +0.13% | 2,531,700 | 75億8417万 | +44.82% |
| 04/21 | 2,172 | 2,262 | 2,172 | 2,262 | +21.48% | 713,500 | 75億7412万 | +49.21% |
| 04/20 | 2,056 | 2,067 | 1,862 | 1,862 | -8.95% | 1,109,600 | 62億3475万 | +27.1% |
| 04/17 | 2,063 | 2,190 | 1,970 | 2,045 | +2.87% | 2,444,400 | 68億4752万 | +42.31% |
| 04/16 | 2,077 | 2,400 | 1,935 | 1,988 | -6.54% | 5,027,500 | 66億5666万 | +42.1% |
| 04/15 | 2,020 | 2,127 | 1,961 | 2,127 | +23.16% | 3,095,500 | 71億2209万 | +56.51% |
| 04/14 | 1,724 | 1,890 | 1,566 | 1,727 | +5.05% | 3,845,000 | 57億8272万 | +31.43% |
| 04/13 | 1,464 | 1,644 | 1,433 | 1,644 | +22.32% | 3,213,200 | 55億480万 | +28.14% |
| 04/10 | 1,480 | 1,504 | 1,330 | 1,344 | -5.02% | 1,704,000 | 45億27万 | +7.09% |
| 04/09 | 1,573 | 1,750 | 1,410 | 1,415 | -7.7% | 5,662,100 | 47億3801万 | +14.39% |
| 04/08 | 1,533 | 1,663 | 1,533 | 1,533 | -20.69% | 1,325,400 | 51億3312万 | +26.17% |
| 04/07 | 1,940 | 2,199 | 1,878 | 1,933 | +5.69% | 7,407,200 | 64億7249万 | +62.44% |
| 04/06 | 1,610 | 1,930 | 1,609 | 1,829 | +19.54% | 8,154,200 | 61億2426万 | +58.77% |
| 04/03 | 1,628 | 1,881 | 1,498 | 1,530 | -5.44% | 8,197,000 | 51億2308万 | +36.97% |
| 04/02 | 1,332 | 1,618 | 1,231 | 1,618 | +22.76% | 3,928,200 | 54億1774万 | +48.03% |
| 04/01 | 11:30 当社子会社の事業拡張に伴う固定資産の取得に関するお知らせ |
| 04/01 | 1,110 | 1,448 | 1,091 | 1,318 | +9.83% | 4,543,400 | 44億1321万 | +23.99% |
| 03/31 | 1,383 | 1,459 | 1,160 | 1,200 | -12.98% | 1,072,500 | 40億1810万 | +14.72% |
| 03/30 | 1,339 | 1,496 | 1,252 | 1,379 | +13.13% | 2,085,800 | 46億1747万 | +33.49% |
| 03/27 | 1,417 | 1,568 | 1,212 | 1,219 | -12.11% | 1,674,600 | 40億8172万 | +20.22% |
| 03/26 | 1,090 | 1,387 | 1,089 | 1,387 | +27.6% | 967,800 | 46億4425万 | +38.56% |
| 03/25 | 1,066 | 1,117 | 1,031 | 1,087 | -0.82% | 104,400 | 36億3973万 | +10.69% |
| 03/24 | 1,101 | 1,178 | 1,016 | 1,096 | -6.8% | 245,300 | 36億6986万 | +12.64% |
| 03/23 | 17:50 (訂正)「監査役の辞任に関するお知らせ」の一部訂正について |
| 03/23 | 15:30 監査役の辞任に関するお知らせ |
| 03/23 | 1,181 | 1,270 | 1,093 | 1,176 | +7.59% | 544,900 | 39億3774万 | +22.12% |
| 03/19 | 1,053 | 1,298 | 1,027 | 1,093 | +6.84% | 873,600 | 36億5982万 | +15.3% |
| 03/18 | 1,061 | 1,070 | 987 | 1,023 | -3.22% | 104,500 | 34億2543万 | +9.18% |
| 03/17 | 1,013 | 1,091 | 1,008 | 1,057 | +5.17% | 126,700 | 35億3928万 | +13.9% |
| 03/16 | 1,208 | 1,208 | 1,004 | 1,005 | -12.46% | 138,500 | 33億6516万 | +9.36% |
| 03/13 | 1,100 | 1,182 | 1,076 | 1,148 | +4.74% | 96,600 | 38億4398万 | +25.88% |
| 03/12 | 1,000 | 1,111 | 955 | 1,096 | +9.6% | 67,500 | 36億6986万 | +21.78% |
| 03/11 | 1,000 | 1,015 | 973 | 1,000 | 0% | 19,900 | 33億4842万 | +12.23% |
| 03/10 | 973 | 1,000 | 923 | 1,000 | +6.04% | 19,500 | 33億4842万 | +12.74% |
| 03/09 | 929 | 960 | 879 | 943 | +0.75% | 29,200 | 31億5756万 | +6.92% |
| 03/06 | 916 | 941 | 915 | 936 | +2.18% | 3,000 | 31億3412万 | +6.36% |
| 03/05 | 917 | 936 | 901 | 916 | +6.88% | 9,200 | 30億6715万 | +4.33% |
| 03/04 | 903 | 913 | 836 | 857 | -6.44% | 32,500 | 28億6959万 | -2.39% |
| 03/03 | 981 | 981 | 916 | 916 | -6.05% | 15,800 | 30億6715万 | +3.97% |
| 03/02 | 969 | 1,028 | 948 | 975 | +2.2% | 34,700 | 32億6471万 | +10.67% |
| 02/27 | 15:30 財務上の特約が付されたコミットメントライン契約の締結に関するお知らせ |
| 02/27 | 15:30 当社子会社による新たな事業の開始および固定資産の取得に関するお知らせ |
| 02/27 | 921 | 982 | 921 | 954 | +3.58% | 21,500 | 31億9439万 | +8.66% |
| 02/26 | 879 | 966 | 879 | 921 | +4.19% | 59,200 | 30億8389万 | +5.38% |
| 02/25 | 894 | 894 | 870 | 884 | +0.57% | 4,800 | 29億6000万 | +1.38% |
| 02/24 | 884 | 884 | 865 | 879 | +1.15% | 2,600 | 29億4326万 | +0.92% |
| 02/20 | 893 | 915 | 864 | 869 | -4.3% | 12,300 | 29億977万 | -0.11% |
| 02/19 | 908 | 920 | 908 | 908 | -0.33% | 2,900 | 30億4036万 | +4.37% |
| 02/18 | 904 | 920 | 879 | 911 | +1% | 5,800 | 30億5041万 | +5.07% |
| 02/17 | 858 | 919 | 858 | 902 | +4.4% | 22,700 | 30億2027万 | +4.28% |
| 02/16 | 833 | 864 | 765 | 864 | +3.72% | 29,300 | 28億9303万 | +0.23% |
| 02/13 | 15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 814 | 849 | 808 | 833 | +2.59% | 12,100 | 27億8923万 | -3.14% |
| 02/12 | 812 | 825 | 812 | 812 | -0.12% | 7,400 | 27億1891万 | -5.58% |
| 02/10 | 825 | 825 | 813 | 813 | 0% | 1,400 | 27億2226万 | -5.47% |
| 02/09 | 813 | 817 | 813 | 813 | -1.81% | 700 | 27億2226万 | -5.47% |
| 02/06 | 817 | 828 | 799 | 828 | +1.35% | 9,200 | 27億7249万 | -3.72% |
| 02/05 | 862 | 863 | 810 | 817 | -5.33% | 23,200 | 27億3565万 | -4.89% |
| 02/04 | 886 | 886 | 863 | 863 | -0.92% | 2,000 | 28億8968万 | +0.58% |
| 02/03 | 875 | 890 | 871 | 871 | -2.13% | 1,800 | 29億1647万 | +1.75% |
| 02/02 | 885 | 912 | 870 | 890 | +0.56% | 2,400 | 29億8009万 | +4.22% |
| 01/30 | 875 | 890 | 869 | 885 | +1.14% | 700 | 29億6335万 | +4.12% |
| 01/29 | 884 | 911 | 875 | 875 | -2.34% | 4,900 | 29億2986万 | +3.43% |
| 01/28 | 923 | 924 | 881 | 896 | -2.5% | 7,200 | 30億18万 | +6.29% |
| 01/27 | 908 | 920 | 905 | 919 | +0.33% | 3,500 | 30億7719万 | +9.54% |
| 01/26 | 938 | 938 | 910 | 916 | -1.93% | 5,200 | 30億6715万 | +9.96% |
| 01/23 | 895 | 939 | 892 | 934 | +5.66% | 12,500 | 31億2742万 | +12.67% |
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。
