| 2026 |
| 03/06 | 3,710 | 3,755 | 3,695 | 3,705 | -1.46% | 12,700 | 320億1120万 | -2.4% |
| 03/05 | 3,720 | 3,800 | 3,710 | 3,760 | +3.72% | 14,900 | 324億8640万 | -0.92% |
| 03/04 | 3,630 | 3,675 | 3,560 | 3,625 | -2.55% | 39,300 | 313億2000万 | -4.45% |
| 03/03 | 3,780 | 3,815 | 3,720 | 3,720 | -1.72% | 19,100 | 321億4080万 | -2.08% |
| 03/02 | 3,830 | 3,830 | 3,770 | 3,785 | -1.82% | 15,800 | 327億240万 | -0.5% |
| 02/27 | 3,835 | 3,890 | 3,835 | 3,855 | +0.26% | 7,500 | 333億720万 | +1.23% |
| 02/26 | 3,850 | 3,875 | 3,835 | 3,845 | +0.39% | 6,000 | 332億2080万 | +1% |
| 02/25 | 3,870 | 3,875 | 3,830 | 3,830 | -1.03% | 9,300 | 330億9120万 | +0.6% |
| 02/24 | 3,865 | 3,895 | 3,805 | 3,870 | +1.57% | 13,500 | 334億3680万 | +1.57% |
| 02/20 | 3,825 | 3,830 | 3,800 | 3,810 | -0.91% | 11,700 | 329億1840万 | -0.1% |
| 02/19 | 3,850 | 3,870 | 3,820 | 3,845 | +0.13% | 13,500 | 332億2080万 | +0.68% |
| 02/18 | 3,855 | 3,905 | 3,835 | 3,840 | -0.39% | 10,800 | 331億7760万 | +0.5% |
| 02/17 | 3,890 | 3,890 | 3,820 | 3,855 | 0% | 17,500 | 333億720万 | +0.89% |
| 02/16 | 3,900 | 3,900 | 3,810 | 3,855 | -1.15% | 20,400 | 333億720万 | +0.92% |
| 02/13 | 3,950 | 3,950 | 3,850 | 3,900 | -1.27% | 27,700 | 336億9600万 | +2.17% |
| 02/12 | 3,945 | 3,975 | 3,910 | 3,950 | +0.38% | 20,600 | 341億2800万 | +3.59% |
| 02/10 | （IR情報）14:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/10 | （IR情報）14:00 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 02/10 | 3,900 | 3,980 | 3,900 | 3,935 | +1.16% | 13,400 | 339億9840万 | +3.39% |
| 02/09 | 3,830 | 3,940 | 3,810 | 3,890 | +3.18% | 34,300 | 336億960万 | +2.42% |
| 02/06 | 3,755 | 3,790 | 3,735 | 3,770 | +0.4% | 12,500 | 325億7280万 | -0.55% |
| 02/05 | 3,770 | 3,780 | 3,735 | 3,755 | +0.13% | 10,200 | 324億4320万 | -0.92% |
| 02/04 | 3,720 | 3,770 | 3,695 | 3,750 | +0.81% | 14,200 | 324億 | -1.08% |
| 02/03 | 3,680 | 3,745 | 3,680 | 3,720 | +1.5% | 14,700 | 321億4080万 | -1.87% |
| 02/02 | 3,750 | 3,755 | 3,660 | 3,665 | -0.95% | 13,100 | 316億6560万 | -3.32% |
| 01/30 | 3,665 | 3,700 | 3,640 | 3,700 | +1.23% | 16,500 | 319億6800万 | -2.48% |
| 01/29 | 3,695 | 3,700 | 3,635 | 3,655 | -1.22% | 21,100 | 315億7920万 | -3.71% |
| 01/28 | 3,725 | 3,730 | 3,690 | 3,700 | -0.67% | 10,300 | 319億6800万 | -2.61% |
| 01/27 | 3,725 | 3,760 | 3,715 | 3,725 | -0.67% | 10,700 | 321億8400万 | -1.92% |
| 01/26 | 3,855 | 3,855 | 3,720 | 3,750 | -2.72% | 24,100 | 324億 | -1.21% |
| 01/23 | 3,930 | 3,930 | 3,855 | 3,855 | -0.64% | 6,800 | 333億720万 | +1.66% |
| 01/22 | 3,815 | 3,895 | 3,805 | 3,880 | +1.57% | 10,000 | 335億2320万 | +2.46% |
| 01/21 | 3,830 | 3,845 | 3,775 | 3,820 | -0.91% | 10,400 | 330億480万 | +1.03% |
| 01/20 | 3,890 | 3,905 | 3,855 | 3,855 | -1.15% | 11,800 | 333億720万 | +2.15% |
| 01/19 | 3,950 | 3,955 | 3,890 | 3,900 | -1.76% | 11,500 | 336億9600万 | +3.5% |
| 01/16 | 3,940 | 3,970 | 3,865 | 3,970 | +0.76% | 12,100 | 343億80万 | +5.59% |
| 01/15 | 3,895 | 3,940 | 3,885 | 3,940 | +1.16% | 8,800 | 340億4160万 | +5.01% |
| 01/14 | 3,840 | 3,915 | 3,835 | 3,895 | +1.43% | 17,900 | 336億5280万 | +4.06% |
| 01/13 | 3,865 | 3,870 | 3,810 | 3,840 | +0.66% | 12,300 | 331億7760万 | +2.73% |
| 01/09 | 3,790 | 3,830 | 3,785 | 3,815 | +0.66% | 10,000 | 329億6160万 | +2.17% |
| 01/08 | 3,825 | 3,855 | 3,790 | 3,790 | -0.39% | 11,700 | 327億4560万 | +1.64% |
| 01/07 | 3,765 | 3,845 | 3,755 | 3,805 | +1.06% | 10,000 | 328億7520万 | +2.04% |
| 01/06 | 3,770 | 3,790 | 3,750 | 3,765 | +0.53% | 10,600 | 325億2960万 | +0.94% |
| 01/05 | 3,755 | 3,765 | 3,720 | 3,745 | +0.81% | 16,900 | 323億5680万 | +0.4% |
| 2025 |
| 12/30 | 3,750 | 3,750 | 3,715 | 3,715 | -0.93% | 7,700 | 320億9760万 | -0.38% |
| 12/29 | 3,785 | 3,785 | 3,730 | 3,750 | -0.4% | 11,100 | 324億 | +0.56% |
| 12/26 | 3,765 | 3,780 | 3,725 | 3,765 | +0.27% | 24,700 | 325億2960万 | +1.02% |
| 12/25 | 3,745 | 3,770 | 3,735 | 3,755 | +0.81% | 7,000 | 324億4320万 | +0.81% |
| 12/24 | 3,735 | 3,745 | 3,715 | 3,725 | -0.4% | 6,300 | 321億8400万 | +0.11% |
| 12/23 | （IR情報）10:00 産業機械の専門商社が「失敗」を全肯定？“空回りですら愛おしい”温かく見守る新卒採用CM「折れない男」篇を公開～ナレーターは福岡県出身の置鮎龍太郎さん～ |
| 12/23 | 3,760 | 3,780 | 3,735 | 3,740 | -0.4% | 7,800 | 323億1360万 | +0.54% |
| 12/22 | 3,745 | 3,755 | 3,710 | 3,755 | +1.21% | 15,700 | 324億4320万 | +0.94% |
| 12/19 | 3,705 | 3,725 | 3,675 | 3,710 | +0.41% | 12,300 | 320億5440万 | -0.24% |
| 12/18 | 3,660 | 3,705 | 3,655 | 3,695 | +0.82% | 10,200 | 319億2480万 | -0.7% |
| 12/17 | 3,685 | 3,685 | 3,655 | 3,665 | +0.27% | 6,800 | 316億6560万 | -1.48% |
| 12/16 | 3,735 | 3,735 | 3,655 | 3,655 | -2.01% | 11,100 | 315億7920万 | -1.72% |
| 12/15 | 3,685 | 3,730 | 3,685 | 3,730 | +0.4% | 7,500 | 322億2720万 | +0.27% |
| 12/12 | 3,700 | 3,745 | 3,695 | 3,715 | +1.78% | 11,900 | 320億9760万 | -0.08% |
| 12/11 | 3,720 | 3,730 | 3,650 | 3,650 | -1.48% | 16,900 | 315億3600万 | -1.8% |
| 12/10 | 3,725 | 3,735 | 3,695 | 3,705 | -0.27% | 12,500 | 320億1120万 | -0.32% |
| 12/09 | 3,750 | 3,765 | 3,700 | 3,715 | -0.93% | 19,600 | 320億9760万 | -0.05% |
| 12/08 | 3,750 | 3,755 | 3,730 | 3,750 | +0.81% | 4,500 | 324億 | +0.89% |
| 12/05 | 3,750 | 3,765 | 3,715 | 3,720 | -1.46% | 8,400 | 321億4080万 | +0.13% |
| 12/04 | 3,770 | 3,785 | 3,750 | 3,775 | +1.07% | 11,600 | 326億1600万 | +1.64% |
| 12/03 | 3,740 | 3,740 | 3,710 | 3,735 | +0.81% | 8,300 | 322億7040万 | +0.65% |
| 12/02 | 3,775 | 3,775 | 3,705 | 3,705 | -1.85% | 14,600 | 320億1120万 | -0.22% |
| 12/01 | 3,845 | 3,845 | 3,775 | 3,775 | -1.44% | 16,400 | 326億1600万 | +1.7% |
| 11/28 | 3,780 | 3,830 | 3,760 | 3,830 | +1.46% | 17,700 | 330億9120万 | +3.32% |
| 11/27 | 3,740 | 3,785 | 3,720 | 3,775 | +1.62% | 18,300 | 326億1600万 | +2% |
| 11/26 | 3,735 | 3,770 | 3,695 | 3,715 | -0.27% | 17,800 | 320億9760万 | +0.46% |
| 11/25 | 3,710 | 3,795 | 3,710 | 3,725 | +0.68% | 26,500 | 321億8400万 | +0.73% |
| 11/21 | 3,660 | 3,720 | 3,660 | 3,700 | 0% | 13,500 | 319億6800万 | +0.11% |
| 11/20 | 3,645 | 3,720 | 3,645 | 3,700 | +1.09% | 14,900 | 319億6800万 | +0.08% |
| 11/19 | 3,660 | 3,690 | 3,635 | 3,660 | -0.95% | 19,400 | 316億2240万 | -0.97% |
| 11/18 | 3,750 | 3,750 | 3,675 | 3,695 | -1.07% | 15,600 | 319億2480万 | +0.38% |
| 11/17 | 3,750 | 3,775 | 3,710 | 3,735 | 0% | 13,500 | 322億7040万 | +1.91% |
| 11/14 | 3,715 | 3,755 | 3,700 | 3,735 | -0.66% | 14,700 | 322億7040万 | +2.33% |
| 11/13 | 3,680 | 3,780 | 3,655 | 3,760 | +2.59% | 22,200 | 324億8640万 | +3.47% |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/12 | 3,650 | 3,695 | 3,630 | 3,665 | +0.41% | 21,000 | 316億6560万 | +1.33% |
| 11/11 | 3,675 | 3,685 | 3,605 | 3,650 | -1.08% | 14,200 | 315億3600万 | +1.25% |
| 11/10 | 3,665 | 3,700 | 3,665 | 3,690 | +0.68% | 7,300 | 318億8160万 | +2.79% |
| 11/07 | 3,680 | 3,680 | 3,645 | 3,665 | -0.95% | 12,300 | 316億6560万 | +2.63% |
| 11/06 | 3,620 | 3,715 | 3,620 | 3,700 | +1.23% | 11,700 | 319億6800万 | +4.11% |
| 11/05 | 3,685 | 3,685 | 3,585 | 3,655 | -0.81% | 22,000 | 315億7920万 | +3.25% |
| 11/04 | 3,740 | 3,745 | 3,685 | 3,685 | -1.21% | 11,100 | 318億3840万 | +4.33% |
| 10/31 | 3,715 | 3,745 | 3,690 | 3,730 | +0.81% | 14,900 | 322億2720万 | +5.82% |
| 10/30 | 3,705 | 3,740 | 3,690 | 3,700 | +0.14% | 38,500 | 319億6800万 | +5.32% |
| 10/29 | 3,730 | 3,740 | 3,680 | 3,695 | +0.27% | 16,800 | 319億2480万 | +5.51% |
| 10/28 | 3,800 | 3,800 | 3,670 | 3,685 | -2.9% | 33,400 | 318億3840万 | +5.56% |
| 10/27 | 3,740 | 3,795 | 3,705 | 3,795 | +3.13% | 24,400 | 327億8880万 | +9.08% |
| 10/24 | 3,650 | 3,680 | 3,650 | 3,680 | +0.82% | 15,000 | 317億9520万 | +6.27% |
| 10/23 | 3,675 | 3,695 | 3,645 | 3,650 | -1.08% | 20,500 | 315億3600万 | +5.74% |
| 10/22 | 3,700 | 3,715 | 3,675 | 3,690 | 0% | 13,800 | 318億8160万 | +7.21% |
| 10/21 | （IR情報）10:00 当社IoT製品を横浜・八景島シーパラダイスの水族館に導入いただきました |
| 10/21 | 3,690 | 3,710 | 3,665 | 3,690 | -0.94% | 21,400 | 318億8160万 | +7.58% |
| 10/20 | （5%ルール）NOK（10.34%） |
| 10/20 | 3,730 | 3,735 | 3,680 | 3,725 | +1.78% | 21,900 | 321億8400万 | +8.95% |
| 10/17 | 3,705 | 3,750 | 3,630 | 3,660 | -1.74% | 33,200 | 316億2240万 | +7.43% |
| 10/16 | 3,735 | 3,750 | 3,690 | 3,725 | +1.09% | 58,600 | 321億8400万 | +9.62% |
| 10/15 | （IR情報）10:00 次世代半導体向けフラックス洗浄装置の開発について |
| 10/15 | 3,290 | 3,735 | 3,290 | 3,685 | +12.01% | 171,300 | 318億3840万 | +8.83% |
| 10/14 | 3,250 | 3,310 | 3,245 | 3,290 | 0% | 14,700 | 284億2560万 | -2.46% |
| 10/10 | 3,310 | 3,325 | 3,275 | 3,290 | -2.23% | 14,500 | 284億2560万 | -2.52% |
| 10/09 | 3,375 | 3,380 | 3,330 | 3,365 | +1.36% | 9,600 | 290億7360万 | -0.33% |
| 10/08 | 3,350 | 3,375 | 3,315 | 3,320 | -0.9% | 7,000 | 286億8480万 | -1.6% |
| 10/07 | 3,345 | 3,380 | 3,330 | 3,350 | 0% | 10,600 | 289億4400万 | -0.71% |
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。
