| 2026 |
| 07/08 | 1,721 | 1,731 | 1,660 | 1,671 | -5.11% | 199,100 | 198億6256万 | -5.54% |
| 07/07 | 1,920 | 1,920 | 1,760 | 1,761 | -9.13% | 129,200 | 209億3236万 | -0.17% |
| 07/06 | 1,848 | 1,957 | 1,818 | 1,938 | +2.65% | 281,600 | 230億3630万 | +10.49% |
| 07/03 | 1,735 | 1,890 | 1,735 | 1,888 | +6.85% | 110,200 | 224億4196万 | +8.69% |
| 07/02 | 1,723 | 1,792 | 1,690 | 1,767 | +0.86% | 78,700 | 210億368万 | +2.55% |
| 07/01 | 1,800 | 1,808 | 1,707 | 1,752 | -2.77% | 166,300 | 208億2538万 | +1.8% |
| 07/01 | 株式分割 1→2 |
| 06/30 | 1,924 | 1,974 | 1,802 | 1,802 | -3.17% | 87,100 | 214億1971万 | +4.89% |
| 06/29 | 1,850 | 1,861 | 1,751 | 1,861 | +5.14% | 65,100 | 221億2102万 | +8.26% |
| 06/26 | 1,820 | 1,835 | 1,718 | 1,770 | -2.75% | 154,400 | 420億7869万 | +3.03% |
| 06/25 | 1,828 | 1,858 | 1,680 | 1,820 | -1.36% | 312,200 | 432億6735万 | +5.26% |
| 06/24 | 1,815 | 1,890 | 1,805 | 1,845 | +2.79% | 92,200 | 438億6168万 | +6.03% |
| 06/23 | 1,968 | 1,968 | 1,783 | 1,795 | -7.12% | 183,400 | 426億7302万 | +3.04% |
| 06/22 | （IR情報）15:30 資金の借入に関するお知らせ |
| 06/22 | 2,000 | 2,015 | 1,925 | 1,933 | +1.44% | 221,000 | 459億4184万 | +10.49% |
| 06/19 | 2,035 | 2,050 | 1,885 | 1,905 | -3.79% | 234,400 | 452億8808万 | +8.79% |
| 06/18 | 1,955 | 2,023 | 1,935 | 1,980 | +0.76% | 248,000 | 470億7107万 | +13.01% |
| 06/17 | 1,743 | 1,973 | 1,713 | 1,965 | +11.65% | 450,200 | 467億1447万 | +12.29% |
| 06/16 | 1,750 | 1,810 | 1,705 | 1,760 | +3.83% | 248,800 | 418億4095万 | +0.06% |
| 06/15 | 1,680 | 1,740 | 1,675 | 1,695 | +4.79% | 207,800 | 402億9569万 | -4.83% |
| 06/12 | 1,653 | 1,660 | 1,580 | 1,618 | 0% | 186,200 | 384億5326万 | -10.44% |
| 06/11 | 1,653 | 1,665 | 1,600 | 1,618 | -5.82% | 193,400 | 384億5326万 | -11.71% |
| 06/10 | 1,720 | 1,795 | 1,670 | 1,718 | +1.93% | 319,000 | 408億3059万 | -7.41% |
| 06/09 | 1,615 | 1,758 | 1,615 | 1,685 | +5.97% | 348,200 | 400億5796万 | -9.99% |
| 06/08 | 1,525 | 1,635 | 1,525 | 1,590 | -0.47% | 256,000 | 377億9950万 | -15.96% |
| 06/05 | （IR情報）13:00 (開示事項の経過)グローバル大手航空機関連メーカー向け航空機関連部品の量産開始のお知らせ |
| 06/05 | 1,503 | 1,680 | 1,503 | 1,598 | +6.32% | 452,400 | 379億7780万 | -16.58% |
| 06/04 | （IR情報）15:30 (開示事項の経過)株式会社オノプラントの株式取得(子会社化)完了に関するお知らせ |
| 06/04 | 1,505 | 1,528 | 1,478 | 1,503 | -1.8% | 119,000 | 357億1934万 | -22.59% |
| 06/03 | 1,538 | 1,565 | 1,503 | 1,530 | +1.49% | 168,800 | 363億7310万 | -22.41% |
| 06/02 | （IR情報）11:30 中小企業庁『はばたく中小企業・小規模事業者300社』に選定 |
| 06/02 | 1,615 | 1,620 | 1,476 | 1,508 | -0.17% | 246,400 | 358億3820万 | -24.63% |
| 06/01 | 1,583 | 1,610 | 1,468 | 1,510 | -3.36% | 463,800 | 358億9764万 | -25.65% |
| 05/29 | （5%ルール）森西淳（13.75%） |
| 05/29 | 1,673 | 1,690 | 1,538 | 1,563 | -8.49% | 585,400 | 371億4573万 | -24.04% |
| 05/28 | 1,645 | 1,740 | 1,638 | 1,708 | +1.94% | 377,000 | 405億9286万 | -17.95% |
| 05/27 | 1,803 | 1,810 | 1,665 | 1,675 | -8.84% | 391,400 | 398億2023万 | -20.2% |
| 05/26 | 1,820 | 1,850 | 1,760 | 1,838 | +1.24% | 346,000 | 436億8338万 | -13.37% |
| 05/25 | 2,063 | 2,090 | 1,803 | 1,815 | -12% | 541,800 | 431億4848万 | -15.03% |
| 05/22 | 2,160 | 2,200 | 2,058 | 2,063 | -1.67% | 487,000 | 490億3237万 | -4.51% |
| 05/21 | 2,000 | 2,170 | 1,983 | 2,098 | +11.27% | 481,800 | 498億6443万 | -3.3% |
| 05/20 | （IR情報）15:30 株式会社オノプラントの株式の取得(子会社化)に関する補足説明資料 |
| 05/20 | （IR情報）15:30 株式会社オノプラントの株式の取得(子会社化)に関するお知らせ |
| 05/20 | 1,925 | 1,933 | 1,758 | 1,885 | -4.56% | 263,200 | 448億1261万 | -13.29% |
| 05/19 | 2,068 | 2,125 | 1,943 | 1,975 | -0.13% | 215,000 | 469億5221万 | -9.65% |
| 05/18 | 1,953 | 2,008 | 1,900 | 1,978 | +3.13% | 194,000 | 470億1164万 | -9.87% |
| 05/15 | 1,950 | 1,993 | 1,863 | 1,918 | -1.79% | 349,400 | 455億8524万 | -12.68% |
| 05/14 | （IR情報）11:30 株式分割及び定款の一部変更に関するお知らせ |
| 05/14 | （IR情報）11:30 2026年6月期第3四半期決算補足資料 |
| 05/14 | （IR情報）11:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/14 | 2,248 | 2,308 | 1,945 | 1,953 | -10.33% | 655,000 | 464億1731万 | -11.25% |
| 05/13 | 2,225 | 2,260 | 2,148 | 2,178 | -5.43% | 222,800 | 517億6629万 | -1.16% |
| 05/12 | 2,373 | 2,375 | 2,288 | 2,303 | -1.6% | 191,200 | 547億3795万 | +4.85% |
| 05/11 | 2,330 | 2,390 | 2,280 | 2,340 | +3.54% | 189,200 | 556億2945万 | +6.95% |
| 05/08 | 2,163 | 2,293 | 2,128 | 2,260 | +2.84% | 195,600 | 537億2759万 | +4% |
| 05/07 | 2,163 | 2,208 | 2,135 | 2,198 | +3.29% | 128,400 | 522億4176万 | +1.6% |
| 05/01 | 2,185 | 2,210 | 2,123 | 2,128 | -3.19% | 110,400 | 505億7763万 | -1.5% |
| 04/30 | 2,188 | 2,250 | 2,160 | 2,198 | +1.5% | 155,800 | 522億4176万 | +1.78% |
| 04/28 | 2,195 | 2,240 | 2,165 | 2,165 | -2.91% | 136,000 | 514億6913万 | +0.28% |
| 04/27 | 2,188 | 2,243 | 2,070 | 2,230 | -2.73% | 290,000 | 530億1439万 | +3.67% |
| 04/24 | 2,308 | 2,395 | 2,265 | 2,293 | +2.46% | 155,800 | 545億22万 | +7.23% |
| 04/23 | 2,298 | 2,373 | 2,235 | 2,238 | -1.1% | 247,800 | 531億9269万 | +5.24% |
| 04/22 | 2,200 | 2,265 | 2,175 | 2,263 | +4.5% | 172,000 | 537億8702万 | +6.67% |
| 04/21 | 2,133 | 2,183 | 2,105 | 2,165 | +0.12% | 136,600 | 514億6913万 | +2.56% |
| 04/20 | 2,223 | 2,225 | 2,123 | 2,163 | +0.46% | 120,400 | 514億970万 | +2.29% |
| 04/17 | 2,273 | 2,273 | 2,145 | 2,153 | -3.91% | 134,400 | 511億7196万 | +1.44% |
| 04/16 | （IR情報）16:00 チタンアルミブレード新材料供給に向けたラボ棟完成に関するお知らせ |
| 04/16 | 2,225 | 2,243 | 2,155 | 2,240 | +1.01% | 229,400 | 532億5212万 | +4.97% |
| 04/15 | 2,448 | 2,450 | 2,210 | 2,218 | -8.08% | 316,600 | 527億1723万 | +3.48% |
| 04/14 | 2,350 | 2,420 | 2,315 | 2,413 | +5.58% | 215,200 | 573億5301万 | +12.05% |
| 04/13 | 2,175 | 2,290 | 2,155 | 2,285 | +3.39% | 221,200 | 543億2192万 | +6.33% |
| 04/10 | 2,190 | 2,230 | 2,150 | 2,210 | +0.8% | 232,000 | 525億3893万 | +2.55% |
| 04/09 | 2,155 | 2,223 | 2,100 | 2,193 | +1.15% | 306,200 | 521億2289万 | +1.22% |
| 04/08 | 2,183 | 2,193 | 2,093 | 2,168 | +6.12% | 249,000 | 515億2856万 | -0.39% |
| 04/07 | 2,003 | 2,075 | 2,003 | 2,043 | +2.13% | 193,800 | 485億5690万 | -6.74% |
| 04/06 | 2,040 | 2,090 | 2,000 | 2,000 | -1.96% | 136,400 | 475億4654万 | -9.58% |
| 04/03 | 2,025 | 2,075 | 2,015 | 2,040 | +2.26% | 157,000 | 484億9747万 | -8.97% |
| 04/02 | 2,165 | 2,178 | 1,995 | 1,995 | -5.11% | 247,600 | 474億2767万 | -11.92% |
| 04/01 | 2,038 | 2,118 | 2,028 | 2,103 | +7.27% | 216,800 | 499億8330万 | -8.43% |
| 03/31 | 1,985 | 2,050 | 1,935 | 1,960 | -2.97% | 204,200 | 465億9561万 | -15.3% |
| 03/30 | 1,978 | 2,040 | 1,950 | 2,020 | -4.6% | 206,000 | 480億2200万 | -13.64% |
| 03/27 | 2,068 | 2,125 | 2,028 | 2,118 | 0% | 210,800 | 503億3990万 | -10.5% |
| 03/26 | 2,165 | 2,180 | 2,103 | 2,118 | -2.87% | 250,200 | 503億3990万 | -11.4% |
| 03/25 | 2,035 | 2,188 | 2,018 | 2,180 | +9.96% | 381,000 | 518億2573万 | -9.66% |
| 03/24 | 2,025 | 2,063 | 1,953 | 1,983 | +4.2% | 231,000 | 471億3051万 | -18.21% |
| 03/23 | 1,970 | 1,993 | 1,863 | 1,903 | -4.64% | 365,200 | 452億2864万 | -22.12% |
| 03/19 | 2,035 | 2,058 | 1,995 | 1,995 | -5.23% | 248,400 | 474億2767万 | -18.57% |
| 03/18 | 2,050 | 2,138 | 2,030 | 2,105 | +4.47% | 208,200 | 500億4273万 | -14.15% |
| 03/17 | 2,188 | 2,205 | 1,990 | 2,015 | -9.34% | 580,200 | 479億314万 | -17.59% |
| 03/16 | 2,198 | 2,283 | 2,170 | 2,223 | -6.32% | 498,000 | 528億3609万 | -8.84% |
| 03/13 | 2,373 | 2,425 | 2,350 | 2,373 | -2.87% | 268,200 | 564億208万 | -2.08% |
| 03/12 | 2,445 | 2,540 | 2,433 | 2,443 | -1.11% | 263,000 | 580億6621万 | +1.64% |
| 03/11 | 2,515 | 2,575 | 2,468 | 2,470 | +0.2% | 295,000 | 587億1998万 | +3.87% |
| 03/10 | 2,505 | 2,535 | 2,410 | 2,465 | +5.79% | 351,600 | 586億111万 | +5.03% |
| 03/09 | 2,288 | 2,380 | 2,228 | 2,330 | -4.02% | 552,000 | 553億9172万 | +0.43% |
| 03/06 | 2,460 | 2,535 | 2,390 | 2,428 | -2.71% | 344,200 | 577億961万 | +5.77% |
| 03/05 | 2,580 | 2,675 | 2,430 | 2,495 | +2.89% | 431,600 | 593億1431万 | +10.2% |
| 03/04 | 2,500 | 2,640 | 2,395 | 2,425 | -3.96% | 682,200 | 576億5018万 | +8.79% |
| 03/03 | 2,580 | 2,775 | 2,515 | 2,525 | -2.13% | 512,600 | 600億2751万 | +14.93% |
| 03/02 | 2,535 | 2,635 | 2,483 | 2,580 | -5.67% | 610,000 | 613億3504万 | +19.17% |
| 02/27 | 2,635 | 2,740 | 2,545 | 2,735 | +3.8% | 284,600 | 650億1989万 | +28.71% |
| 02/26 | （IR情報）16:30 2026年6月期 第2四半期 決算説明会 ログミーFinance書き起こし記事公開のお知らせ |
| 02/26 | 2,795 | 2,795 | 2,540 | 2,635 | -5.22% | 522,200 | 626億4257万 | +26.74% |
| 02/25 | 2,600 | 2,840 | 2,600 | 2,780 | +8.59% | 514,200 | 660億8969万 | +36.48% |
| 02/24 | 2,550 | 2,660 | 2,433 | 2,560 | -0.39% | 424,000 | 608億5957万 | +28.71% |
| 02/20 | 2,675 | 2,720 | 2,483 | 2,570 | -4.64% | 654,800 | 610億8188万 | +31.93% |
| 02/19 | （IR情報）15:00 2026年6月期第2四半期決算説明会資料 |
| 02/19 | 2,675 | 2,730 | 2,620 | 2,695 | -1.1% | 345,200 | 640億5279万 | +41.32% |
| 02/18 | 2,640 | 2,730 | 2,605 | 2,725 | +1.3% | 424,600 | 647億6581万 | +46.74% |
| 02/17 | 2,480 | 2,705 | 2,460 | 2,690 | +9.24% | 603,000 | 639億3396万 | +48.95% |
| 02/16 | 2,453 | 2,498 | 2,300 | 2,463 | +0.82% | 844,400 | 585億2690万 | +40.55% |
| 02/13 | （IR情報）11:30 通期業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）11:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）11:30 2026年6月期第2四半期決算補足資料 |
| 02/13 | 2,000 | 2,443 | 1,925 | 2,443 | +16.73% | 612,400 | 580億5156万 | +42.84% |
| 02/12 | 2,015 | 2,120 | 1,975 | 2,093 | +2.95% | 424,000 | 497億3301万 | +25.52% |
| 02/10 | 1,913 | 2,043 | 1,880 | 2,033 | +5.58% | 347,400 | 483億698万 | +23.93% |
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。
