| 2026 |
| 11/11 | 3,880 | 3,880 | 3,840 | 3,870 | +0.52% | 1,600 | - | +4.4% |
| 11/10 | 3,835 | 3,850 | 3,810 | 3,850 | +1.58% | 1,700 | - | +3.94% |
| 11/09 | 3,875 | 3,880 | 3,785 | 3,790 | +5.42% | 4,800 | - | +2.32% |
| 11/06 | （IR情報）15:30 株主還元に関する基本方針の変更(DOE指標導入)及び配当予想の修正(増配)に関するお知らせ |
| 11/06 | （IR情報）15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 3,630 | 3,690 | 3,595 | 3,595 | -2.71% | 3,200 | - | -3.05% |
| 11/05 | 3,700 | 3,700 | 3,650 | 3,695 | -0.14% | 300 | - | -0.67% |
| 11/04 | 3,645 | 3,715 | 3,630 | 3,700 | +1.09% | 1,600 | - | -0.78% |
| 11/02 | 3,715 | 3,715 | 3,660 | 3,660 | -0.81% | 900 | - | -2.09% |
| 10/30 | 3,660 | 3,690 | 3,660 | 3,690 | +0.82% | 500 | - | -1.49% |
| 10/29 | 3,660 | 3,660 | 3,660 | 3,660 | +0.69% | 100 | - | -2.48% |
| 10/28 | 3,660 | 3,660 | 3,635 | 3,635 | -1.09% | 800 | - | -3.4% |
| 10/26 | 3,670 | 3,675 | 3,635 | 3,675 | +1.1% | 1,200 | - | -2.62% |
| 10/23 | 3,650 | 3,655 | 3,635 | 3,635 | -0.95% | 300 | - | -3.91% |
| 10/22 | 3,670 | 3,670 | 3,665 | 3,670 | -0.27% | 800 | - | -3.24% |
| 10/21 | 3,650 | 3,685 | 3,650 | 3,680 | +1.52% | 500 | - | -3.23% |
| 10/20 | 3,625 | 3,625 | 3,625 | 3,625 | -1.89% | 100 | - | -4.88% |
| 10/19 | 3,625 | 3,695 | 3,625 | 3,695 | +1.93% | 200 | - | -3.37% |
| 10/16 | 3,640 | 3,670 | 3,615 | 3,625 | -1.23% | 700 | - | -5.4% |
| 10/15 | 3,620 | 3,670 | 3,620 | 3,670 | +0.82% | 900 | - | -4.53% |
| 10/14 | 3,725 | 3,725 | 3,640 | 3,640 | -1.62% | 1,200 | - | -5.58% |
| 10/13 | 3,815 | 3,815 | 3,655 | 3,700 | -2.5% | 3,100 | - | -4.37% |
| 10/09 | 3,840 | 3,840 | 3,740 | 3,795 | +0.53% | 700 | - | -2.19% |
| 10/08 | 3,775 | 3,790 | 3,745 | 3,775 | -1.05% | 700 | - | -2.88% |
| 10/07 | 3,720 | 3,815 | 3,720 | 3,815 | +1.73% | 400 | - | -2% |
| 10/06 | 3,785 | 3,785 | 3,750 | 3,750 | -0.92% | 500 | - | -3.82% |
| 10/05 | 3,800 | 3,800 | 3,785 | 3,785 | -0.26% | 200 | - | -3.15% |
| 10/02 | 3,830 | 3,830 | 3,790 | 3,795 | -1.04% | 1,600 | - | -2.97% |
| 10/01 | 3,900 | 3,900 | 3,835 | 3,835 | -1.67% | 800 | - | -2.02% |
| 09/30 | 3,900 | 3,900 | 3,900 | 3,900 | +0.13% | 200 | - | -0.43% |
| 09/29 | 3,860 | 3,895 | 3,860 | 3,895 | -0.89% | 2,200 | - | -0.51% |
| 09/28 | 3,905 | 3,930 | 3,890 | 3,930 | +0.64% | 1,500 | - | +0.33% |
| 09/25 | 3,880 | 3,905 | 3,870 | 3,905 | +0.77% | 1,000 | - | -0.31% |
| 09/24 | 3,915 | 3,915 | 3,875 | 3,875 | +0.39% | 700 | - | -1.05% |
| 09/18 | 3,930 | 3,930 | 3,860 | 3,860 | -1.28% | 400 | - | -1.35% |
| 09/17 | 3,900 | 3,915 | 3,900 | 3,910 | +0.26% | 400 | - | -0.03% |
| 09/15 | 3,935 | 3,935 | 3,900 | 3,900 | 0% | 600 | - | -0.15% |
| 09/14 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 200 | - | -0.1% |
| 09/11 | 3,915 | 3,915 | 3,900 | 3,900 | -0.26% | 500 | - | -0.13% |
| 09/10 | 3,910 | 3,910 | 3,910 | 3,910 | +0.51% | 100 | - | +0.15% |
| 09/09 | 3,890 | 3,895 | 3,890 | 3,890 | -1.14% | 400 | - | -0.28% |
| 09/08 | 3,940 | 3,940 | 3,875 | 3,935 | +0.9% | 800 | - | +0.82% |
| 09/07 | 3,885 | 3,945 | 3,885 | 3,900 | -0.51% | 400 | - | -0.03% |
| 09/04 | 3,925 | 3,925 | 3,920 | 3,920 | -1.01% | 400 | - | +0.49% |
| 09/03 | 3,975 | 3,975 | 3,960 | 3,960 | -0.63% | 300 | - | +1.56% |
| 09/02 | （自社株買い）取締役会(2026年8月25日)での決議状況(取得期間2026年8月26日～2026年8月26日) |
| 09/02 | 3,985 | 3,985 | 3,985 | 3,985 | 0% | 300 | - | +2.23% |
| 09/01 | 3,995 | 3,995 | 3,985 | 3,985 | +0.89% | 700 | - | +2.26% |
| 08/31 | 3,945 | 3,950 | 3,915 | 3,950 | +0.13% | 600 | - | +1.41% |
| 08/28 | 3,955 | 3,955 | 3,890 | 3,945 | -0.25% | 1,200 | - | +1.31% |
| 08/27 | 3,965 | 3,965 | 3,955 | 3,955 | -0.25% | 400 | - | +1.57% |
| 08/26 | （IR情報）9:35 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及び自己株式の取得終了に関するお知らせ |
| 08/26 | 3,940 | 3,975 | 3,895 | 3,965 | +2.45% | 1,400 | - | +1.82% |
| 08/25 | （IR情報）16:40 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 08/24 | 3,870 | 3,870 | 3,870 | 3,870 | -0.13% | 200 | - | -0.57% |
| 08/21 | 3,875 | 3,875 | 3,875 | 3,875 | -0.64% | 100 | - | -0.56% |
| 08/20 | 3,865 | 3,900 | 3,850 | 3,900 | +0.91% | 400 | - | -0.1% |
| 08/19 | 3,890 | 3,890 | 3,860 | 3,865 | -1.65% | 900 | - | -1.1% |
| 08/18 | 3,940 | 3,940 | 3,885 | 3,930 | -0.25% | 500 | - | +0.56% |
| 08/17 | 3,945 | 3,945 | 3,940 | 3,940 | +1.55% | 900 | - | +0.9% |
| 08/14 | 3,815 | 3,920 | 3,815 | 3,880 | +1.97% | 1,100 | - | -0.56% |
| 08/13 | 3,825 | 3,825 | 3,765 | 3,805 | 0% | 700 | - | -2.51% |
| 08/12 | 3,795 | 3,805 | 3,730 | 3,805 | +0.79% | 800 | - | -2.59% |
| 08/10 | 3,850 | 3,850 | 3,700 | 3,775 | -1.95% | 2,400 | - | -3.43% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,900 | 3,900 | 3,850 | 3,850 | -1.79% | 600 | - | -1.58% |
| 08/06 | 3,860 | 3,925 | 3,860 | 3,920 | +1.16% | 800 | - | +0.23% |
| 08/05 | 3,825 | 3,900 | 3,825 | 3,875 | +0.65% | 2,000 | - | -0.74% |
| 08/04 | 3,915 | 3,915 | 3,850 | 3,850 | -2.04% | 500 | - | -1.23% |
| 08/03 | 3,930 | 3,930 | 3,930 | 3,930 | +0.77% | 300 | - | +0.95% |
| 07/31 | 3,905 | 3,905 | 3,835 | 3,900 | +0.52% | 900 | - | +0.44% |
| 07/30 | 3,865 | 3,880 | 3,840 | 3,880 | +0.26% | 700 | - | +0.23% |
| 07/29 | 3,945 | 3,945 | 3,830 | 3,870 | -1.78% | 900 | - | +0.31% |
| 07/28 | 3,925 | 3,940 | 3,890 | 3,940 | -0.76% | 900 | - | +2.52% |
| 07/27 | 3,970 | 3,970 | 3,930 | 3,970 | +0.89% | 700 | - | +3.79% |
| 07/24 | 3,930 | 3,935 | 3,930 | 3,935 | +0.13% | 300 | - | +3.34% |
| 07/23 | 3,925 | 3,930 | 3,925 | 3,930 | 0% | 600 | - | +3.64% |
| 07/22 | 3,965 | 3,965 | 3,930 | 3,930 | -0.76% | 400 | - | +4.08% |
| 07/21 | 3,970 | 3,980 | 3,960 | 3,960 | +0.89% | 1,300 | - | +5.32% |
| 07/17 | 4,000 | 4,000 | 3,920 | 3,925 | -1.26% | 900 | - | +4.86% |
| 07/16 | 4,015 | 4,025 | 3,975 | 3,975 | -2.33% | 1,600 | - | +6.65% |
| 07/15 | 4,085 | 4,140 | 4,045 | 4,070 | +2.13% | 13,100 | - | +9.73% |
| 07/14 | 3,895 | 3,990 | 3,895 | 3,985 | +3.24% | 2,300 | - | +7.99% |
| 07/13 | 3,900 | 3,905 | 3,860 | 3,860 | +0.13% | 600 | - | +5.09% |
| 07/10 | 3,890 | 3,890 | 3,850 | 3,855 | -0.77% | 300 | - | +5.21% |
| 07/09 | 3,905 | 3,905 | 3,885 | 3,885 | -0.38% | 700 | - | +6.32% |
| 07/08 | 3,865 | 3,900 | 3,860 | 3,900 | +0.52% | 500 | - | +7.03% |
| 07/07 | 3,900 | 3,905 | 3,880 | 3,880 | 0% | 700 | - | +6.8% |
| 07/06 | 3,870 | 3,880 | 3,845 | 3,880 | +1.04% | 500 | - | +7% |
| 07/03 | 3,825 | 3,840 | 3,800 | 3,840 | +0.39% | 500 | - | +6.22% |
| 07/02 | 3,775 | 3,825 | 3,775 | 3,825 | +2% | 700 | - | +6.1% |
| 07/01 | （IR情報）11:00 「第６回工場の搬送と協働ロボット展」出展のご案内 |
| 07/01 | 3,745 | 3,750 | 3,740 | 3,750 | +0.67% | 800 | - | +4.25% |
| 06/30 | 3,725 | 3,750 | 3,725 | 3,725 | +0.13% | 1,300 | - | +3.64% |
| 06/29 | 3,720 | 3,770 | 3,720 | 3,720 | +0.95% | 1,300 | - | +3.56% |
| 06/26 | 3,650 | 3,720 | 3,630 | 3,685 | +2.36% | 5,800 | - | +2.65% |
| 06/25 | 3,550 | 3,600 | 3,550 | 3,600 | +1.55% | 2,300 | - | +0.31% |
| 06/24 | 3,510 | 3,545 | 3,510 | 3,545 | +1.14% | 500 | - | -1.34% |
| 06/23 | 3,505 | 3,545 | 3,500 | 3,505 | +0.14% | 1,400 | - | -2.64% |
| 06/22 | 3,530 | 3,530 | 3,500 | 3,500 | -1.13% | 1,700 | - | -2.94% |
| 06/19 | 3,510 | 3,545 | 3,505 | 3,540 | +0.43% | 1,200 | - | -2.05% |
| 06/18 | 3,525 | 3,525 | 3,505 | 3,525 | -0.56% | 500 | - | -2.65% |
| 06/17 | 3,535 | 3,550 | 3,535 | 3,545 | +1% | 1,300 | - | -2.37% |
| 06/16 | 3,530 | 3,560 | 3,510 | 3,510 | -0.71% | 1,600 | - | -3.57% |
| 06/15 | 3,525 | 3,540 | 3,525 | 3,535 | -0.14% | 1,900 | - | -3.18% |
| 06/12 | 3,540 | 3,540 | 3,520 | 3,540 | +0.43% | 700 | - | -3.31% |
| 06/11 | 3,580 | 3,580 | 3,510 | 3,525 | -2.08% | 900 | - | -4% |
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。
