| 2026 |
| 03/06 | 1,181 | 1,189 | 1,158 | 1,183 | -0.34% | 131,000 | 331億8456万 | -6.33% |
| 03/05 | 1,169 | 1,197 | 1,164 | 1,187 | +4.21% | 174,300 | 332億9677万 | -6.68% |
| 03/04 | 1,190 | 1,192 | 1,123 | 1,139 | -6.33% | 273,400 | 319億5031万 | -11.02% |
| 03/04 | （空売り報告）Nomura International plc 172,265株（0.61%）+0.06% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 427,511株（1.52%）+0.15% |
| 03/03 | 1,258 | 1,292 | 1,216 | 1,216 | -3.8% | 359,000 | 341億1025万 | -5.74% |
| 03/03 | （空売り報告）Nomura International plc 154,518株（0.55%）新規 |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 384,511株（1.37%）+0.16% |
| 03/02 | 1,245 | 1,269 | 1,228 | 1,264 | -0.86% | 289,100 | 354億5671万 | -2.62% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 341,411株（1.21%）+0.18% |
| 02/27 | 1,260 | 1,277 | 1,253 | 1,275 | +1.03% | 88,400 | 357億6528万 | -2.07% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 291,311株（1.03%）+0.06% |
| 02/26 | （IR情報）16:00 組織変更および人事異動に関するお知らせ |
| 02/26 | 1,277 | 1,277 | 1,257 | 1,262 | -0.16% | 76,600 | 354億61万 | -3.3% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 273,611株（0.97%）+0.12% |
| 02/25 | （IR情報）10:00 戦闘訓練に革命を。丸文、「耐高衝撃近接戦闘トレーニングスーツ」の国内販売開始 |
| 02/25 | 1,259 | 1,286 | 1,249 | 1,264 | +0.24% | 153,100 | 354億5671万 | -3.36% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 240,911株（0.85%）+0.15% |
| 02/24 | 1,243 | 1,265 | 1,241 | 1,261 | +1.45% | 100,400 | 353億7256万 | -3.89% |
| 02/20 | 1,256 | 1,256 | 1,242 | 1,243 | -1.43% | 65,800 | 348億6764万 | -5.62% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 197,811株（0.7%）+0.07% |
| 02/19 | 1,280 | 1,281 | 1,253 | 1,261 | -0.86% | 90,500 | 353億7256万 | -4.61% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 178,711株（0.63%）+0.08% |
| 02/18 | 1,288 | 1,297 | 1,272 | 1,272 | -0.93% | 79,700 | 356億8112万 | -4.14% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 156,111株（0.55%）再IN |
| 02/17 | 1,280 | 1,300 | 1,273 | 1,284 | +0.39% | 63,200 | 360億1774万 | -3.46% |
| 02/16 | 1,280 | 1,293 | 1,274 | 1,279 | +0.31% | 67,700 | 358億7748万 | -4.05% |
| 02/13 | 1,303 | 1,303 | 1,274 | 1,275 | -2.45% | 103,400 | 357億6528万 | -4.57% |
| 02/12 | 1,315 | 1,315 | 1,305 | 1,307 | +0.15% | 95,300 | 366億6291万 | -2.46% |
| 02/10 | （IR情報）13:00 現場DXを推進へ。丸文、エッジAIカメラによる工程作業モニタリングシステムを販売 |
| 02/10 | 1,281 | 1,309 | 1,281 | 1,305 | +2.19% | 84,600 | 366億681万 | -2.68% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 136,811株（0.48%）-0.02%義務消失 |
| 02/09 | 1,286 | 1,295 | 1,276 | 1,277 | +0.63% | 120,000 | 358億2138万 | -4.84% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 141,111株（0.5%）再IN |
| 02/06 | 1,258 | 1,274 | 1,244 | 1,269 | +0.55% | 109,300 | 355億9697万 | -5.51% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 133,811株（0.47%）-0.07%義務消失 |
| 02/05 | 1,272 | 1,274 | 1,260 | 1,262 | -0.55% | 104,600 | 354億61万 | -6.1% |
| 02/04 | 1,245 | 1,276 | 1,241 | 1,269 | +2.17% | 167,600 | 355億9697万 | -5.58% |
| 02/03 | 1,239 | 1,246 | 1,230 | 1,242 | +0.73% | 164,700 | 348億3959万 | -7.66% |
| 02/02 | （IR情報）17:00 株式会社シェアードリサーチによるアナリストレポート公開のお知らせ |
| 02/02 | 1,280 | 1,285 | 1,230 | 1,233 | -10% | 483,600 | 345億8712万 | -8.4% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 154,111株（0.54%）再IN |
| 01/30 | （IR情報）16:00 営業外費用(為替差損)の計上に関するお知らせ |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算補足資料 |
| 01/30 | （IR情報）16:00 株主優待制度の導入に関するお知らせ |
| 01/30 | （IR情報）16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,372 | 1,395 | 1,353 | 1,370 | -1.3% | 173,700 | 384億3014万 | +1.63% |
| 01/29 | 1,397 | 1,401 | 1,370 | 1,388 | -0.64% | 141,300 | 389億3506万 | +3.35% |
| 01/28 | 1,379 | 1,402 | 1,373 | 1,397 | 0% | 99,200 | 391億8752万 | +4.49% |
| 01/27 | 1,370 | 1,405 | 1,362 | 1,397 | +1.6% | 131,500 | 391億8752万 | +5.12% |
| 01/26 | 1,400 | 1,400 | 1,366 | 1,375 | -2.69% | 190,300 | 385億7040万 | +4.09% |
| 01/23 | 1,388 | 1,422 | 1,388 | 1,413 | +2.69% | 195,700 | 396億3634万 | +7.62% |
| 01/22 | 1,344 | 1,382 | 1,343 | 1,376 | +3.23% | 105,000 | 385億9845万 | +5.44% |
| 01/21 | 1,312 | 1,333 | 1,298 | 1,333 | -0.22% | 111,600 | 373億9224万 | +2.7% |
| 01/20 | 1,360 | 1,360 | 1,332 | 1,336 | -2.12% | 85,300 | 374億7640万 | +3.49% |
| 01/19 | 1,380 | 1,380 | 1,345 | 1,365 | -1.52% | 97,400 | 382億8988万 | +6.23% |
| 01/16 | 1,373 | 1,386 | 1,356 | 1,386 | +0.95% | 110,800 | 388億7896万 | +8.45% |
| 01/15 | 1,382 | 1,382 | 1,363 | 1,373 | -0.58% | 87,200 | 385億1429万 | +8.11% |
| 01/14 | 1,363 | 1,381 | 1,357 | 1,381 | +1.47% | 102,300 | 387億3870万 | +9.34% |
| 01/13 | 1,380 | 1,387 | 1,349 | 1,361 | +0.07% | 150,400 | 381億7768万 | +8.36% |
| 01/09 | 1,344 | 1,363 | 1,336 | 1,360 | +0.74% | 91,500 | 381億4963万 | +8.8% |
| 01/08 | 1,389 | 1,389 | 1,349 | 1,350 | -1.68% | 141,900 | 378億6912万 | +8.52% |
| 01/07 | 1,344 | 1,385 | 1,340 | 1,373 | +2.16% | 182,300 | 385億1429万 | +10.9% |
| 01/06 | 1,332 | 1,347 | 1,331 | 1,344 | +1.51% | 141,100 | 377億81万 | +9.09% |
| 01/05 | 1,302 | 1,330 | 1,302 | 1,324 | +1.61% | 180,500 | 371億3978万 | +7.99% |
| 2025 |
| 12/30 | 1,276 | 1,325 | 1,274 | 1,303 | +1.56% | 187,000 | 365億5071万 | +6.72% |
| 12/29 | 1,278 | 1,290 | 1,275 | 1,283 | +0.47% | 72,200 | 359億8968万 | +5.51% |
| 12/26 | 1,268 | 1,283 | 1,268 | 1,277 | 0% | 69,100 | 358億2138万 | +5.45% |
| 12/25 | （IR情報）13:00 丸文、AIコミュニケーションロボットKebbi Airの教育市場への本格展開を始動 |
| 12/25 | 1,299 | 1,299 | 1,269 | 1,277 | -0.55% | 61,900 | 358億2138万 | +5.89% |
| 12/24 | 1,280 | 1,289 | 1,276 | 1,284 | +0.47% | 67,400 | 360億1774万 | +6.91% |
| 12/23 | 1,250 | 1,278 | 1,243 | 1,278 | +2.82% | 96,800 | 358億4943万 | +6.86% |
| 12/22 | （IR情報）17:00 組織変更および人事異動に関するお知らせ |
| 12/22 | 1,240 | 1,260 | 1,231 | 1,243 | +0.89% | 100,400 | 348億6764万 | +4.28% |
| 12/19 | 1,207 | 1,232 | 1,207 | 1,232 | +2.67% | 107,100 | 345億5907万 | +3.62% |
| 12/18 | 1,194 | 1,219 | 1,187 | 1,200 | +0.5% | 129,400 | 336億6144万 | +1.1% |
| 12/17 | 1,170 | 1,203 | 1,156 | 1,194 | +2.05% | 98,000 | 334億9313万 | +0.67% |
| 12/16 | 1,218 | 1,218 | 1,170 | 1,170 | -4.02% | 80,200 | 328億1990万 | -1.27% |
| 12/15 | 1,190 | 1,221 | 1,184 | 1,219 | +1.5% | 91,900 | 341億9441万 | +2.96% |
| 12/12 | （IR情報）16:00 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/12 | 1,180 | 1,210 | 1,178 | 1,201 | +3% | 114,900 | 336億8949万 | +1.69% |
| 12/11 | 1,191 | 1,193 | 1,162 | 1,166 | -0.77% | 110,200 | 327億769万 | -1.19% |
| 12/10 | 1,194 | 1,198 | 1,175 | 1,175 | -0.84% | 129,300 | 329億6016万 | -0.42% |
| 12/09 | 1,211 | 1,213 | 1,181 | 1,185 | -1.74% | 81,200 | 332億4067万 | +0.42% |
| 12/08 | 1,207 | 1,217 | 1,198 | 1,206 | +0.92% | 65,200 | 338億2974万 | +2.2% |
| 12/05 | 1,210 | 1,210 | 1,188 | 1,195 | -1.32% | 66,000 | 335億2118万 | +1.36% |
| 12/04 | 1,205 | 1,219 | 1,205 | 1,211 | +0.5% | 57,700 | 339億7000万 | +2.8% |
| 12/03 | 1,209 | 1,211 | 1,200 | 1,205 | +0.5% | 63,200 | 338億169万 | +2.29% |
| 12/02 | 1,216 | 1,217 | 1,197 | 1,199 | -1.48% | 88,600 | 336億3338万 | +1.78% |
| 12/01 | 1,215 | 1,225 | 1,210 | 1,217 | +0.58% | 139,800 | 341億3831万 | +3.31% |
| 11/28 | 1,204 | 1,218 | 1,204 | 1,210 | +0.5% | 67,800 | 339億4195万 | +2.8% |
| 11/27 | 1,191 | 1,204 | 1,190 | 1,204 | +1.09% | 88,500 | 337億7364万 | +2.38% |
| 11/26 | 1,172 | 1,192 | 1,167 | 1,191 | +2.06% | 56,400 | 334億897万 | +1.62% |
| 11/25 | 1,165 | 1,171 | 1,158 | 1,167 | +0.6% | 32,400 | 327億3575万 | -0.17% |
| 11/21 | 1,148 | 1,168 | 1,148 | 1,160 | -0.94% | 84,200 | 325億3939万 | -0.51% |
| 11/20 | 1,151 | 1,172 | 1,151 | 1,171 | +1.83% | 74,500 | 328億4795万 | +0.6% |
| 11/19 | 1,143 | 1,150 | 1,123 | 1,150 | +0.44% | 80,800 | 322億5888万 | -0.95% |
| 11/18 | 1,165 | 1,174 | 1,141 | 1,145 | -2.55% | 62,400 | 321億1862万 | -1.12% |
| 11/17 | 1,179 | 1,185 | 1,171 | 1,175 | -0.09% | 64,800 | 329億6016万 | +1.64% |
| 11/14 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 11/14 | 1,178 | 1,187 | 1,169 | 1,176 | -1.09% | 38,300 | 329億8821万 | +1.91% |
| 11/13 | 1,184 | 1,200 | 1,180 | 1,189 | +1.02% | 74,800 | 333億5287万 | +3.12% |
| 11/12 | 1,152 | 1,177 | 1,152 | 1,177 | +2.08% | 65,900 | 330億1626万 | +2.17% |
| 11/11 | （IR情報）13:00 丸文、AIコミュニケーションロボット「Kebbi Air」の活用領域を拡大へ |
| 11/11 | 1,151 | 1,153 | 1,134 | 1,153 | +0.17% | 56,400 | 323億4303万 | +0.17% |
| 11/10 | 1,140 | 1,153 | 1,135 | 1,151 | +1.32% | 72,700 | 322億8693万 | -0.09% |
| 11/07 | 1,177 | 1,177 | 1,123 | 1,136 | -3.65% | 106,200 | 318億6616万 | -1.39% |
| 11/06 | 1,178 | 1,191 | 1,163 | 1,179 | +1.2% | 80,300 | 330億7236万 | +2.25% |
| 11/05 | 1,205 | 1,210 | 1,134 | 1,165 | -1.69% | 284,100 | 326億7964万 | +0.87% |
| 11/04 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算補足資料 |
| 11/04 | （IR情報）16:00 2026年3月期第2四半期(中間期)業績予想と実績との差異および通期業績予想の修正に関するお知らせ |
| 11/04 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | 1,188 | 1,195 | 1,176 | 1,185 | -0.25% | 101,900 | 332億4067万 | +2.33% |
| 10/31 | 1,189 | 1,189 | 1,170 | 1,188 | +0.76% | 57,000 | 333億2482万 | +2.33% |
| 10/30 | 1,178 | 1,189 | 1,174 | 1,179 | 0% | 75,600 | 330億7236万 | +1.29% |
| 10/29 | 1,200 | 1,203 | 1,174 | 1,179 | -1.42% | 74,600 | 330億7236万 | +1.03% |
| 10/28 | 1,205 | 1,218 | 1,191 | 1,196 | -1.32% | 94,500 | 335億4923万 | +2.22% |
| 10/27 | 1,212 | 1,215 | 1,202 | 1,212 | +1.51% | 100,000 | 339億9805万 | +3.41% |
| 10/24 | 1,199 | 1,199 | 1,181 | 1,194 | +0.84% | 92,300 | 334億9313万 | +1.7% |
| 10/23 | 1,166 | 1,184 | 1,164 | 1,184 | +0.17% | 173,800 | 332億1262万 | +0.68% |
| 10/22 | 1,117 | 1,182 | 1,115 | 1,182 | +6.01% | 232,000 | 331億5651万 | +0.25% |
| 10/21 | 1,112 | 1,125 | 1,106 | 1,115 | +0.72% | 68,900 | 312億7708万 | -5.67% |
| 10/20 | 1,100 | 1,113 | 1,098 | 1,107 | +1.37% | 68,500 | 310億5267万 | -6.74% |
| 10/17 | 1,115 | 1,115 | 1,088 | 1,092 | -1.8% | 53,800 | 306億3191万 | -8.39% |
| 10/16 | 1,099 | 1,113 | 1,098 | 1,112 | +1.18% | 69,600 | 311億9293万 | -7.1% |
| 10/15 | 1,080 | 1,104 | 1,079 | 1,099 | +1.95% | 100,400 | 308億2826万 | -8.57% |
| 10/14 | 1,065 | 1,082 | 1,025 | 1,078 | -1.19% | 168,500 | 302億3919万 | -10.61% |
| 10/10 | 1,120 | 1,123 | 1,089 | 1,091 | -3.71% | 107,600 | 306億385万 | -9.83% |
| 10/09 | 1,141 | 1,151 | 1,126 | 1,133 | -0.7% | 102,400 | 317億8200万 | -6.6% |
| 10/08 | 1,160 | 1,167 | 1,141 | 1,141 | -1.98% | 85,700 | 320億641万 | -6.01% |
| 10/07 | （IR情報）13:00 丸文、日本介護センターと「Kebbi Air」で介護の未来を拓く～楽しく会話して認知機能の維持をサポート。離れた家族とも繋がる見守りサービス～ |
| 10/07 | 1,167 | 1,173 | 1,160 | 1,164 | -0.26% | 70,600 | 326億5159万 | -4.2% |
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。
