| 2026 |
| 03/09 | 1,177 | 1,185 | 1,160 | 1,181 | -1.09% | 96,800 | 246億311万 | -0.67% |
| 03/06 | 1,201 | 1,202 | 1,184 | 1,194 | -1.16% | 92,700 | 248億7393万 | +0.59% |
| 03/05 | 1,210 | 1,215 | 1,201 | 1,208 | +3.42% | 103,900 | 251億6558万 | +2.03% |
| 03/04 | （IR情報）15:30 2026年3月期2月度売上推移速報に関するお知らせ |
| 03/04 | 1,180 | 1,183 | 1,156 | 1,168 | -1.1% | 155,300 | 243億3229万 | -1.1% |
| 03/03 | 1,205 | 1,205 | 1,181 | 1,181 | -2.15% | 171,500 | 246億311万 | +0.08% |
| 03/02 | 1,211 | 1,219 | 1,196 | 1,207 | -0.49% | 170,000 | 251億4475万 | +2.37% |
| 02/27 | 1,210 | 1,218 | 1,209 | 1,213 | +0.5% | 62,500 | 252億6975万 | +3.06% |
| 02/26 | 1,211 | 1,221 | 1,206 | 1,207 | -0.9% | 105,700 | 251億4475万 | +2.72% |
| 02/25 | 1,210 | 1,220 | 1,205 | 1,218 | +0.66% | 80,400 | 253億7391万 | +3.84% |
| 02/25 | （空売り報告）Citigroup Global Markets Limited 168,945株（0.81%）+0.09% |
| 02/24 | 1,210 | 1,220 | 1,193 | 1,210 | +0.17% | 104,800 | 252億725万 | +3.33% |
| 02/20 | 1,221 | 1,221 | 1,202 | 1,208 | -1.63% | 85,100 | 251億6558万 | +3.25% |
| 02/19 | 1,242 | 1,242 | 1,224 | 1,228 | -1.29% | 109,500 | 255億8223万 | +5.05% |
| 02/18 | 1,245 | 1,247 | 1,229 | 1,244 | +0.89% | 86,300 | 259億1555万 | +6.6% |
| 02/17 | 1,236 | 1,249 | 1,232 | 1,233 | -0.24% | 72,200 | 256億8639万 | +6.02% |
| 02/16 | 1,230 | 1,246 | 1,217 | 1,236 | +1.81% | 110,600 | 257億4889万 | +6.55% |
| 02/13 | 1,223 | 1,229 | 1,205 | 1,214 | -0.74% | 106,200 | 252億9058万 | +4.93% |
| 02/12 | 1,205 | 1,232 | 1,201 | 1,223 | +4.71% | 298,900 | 254億7807万 | +5.98% |
| 02/10 | （IR情報）15:30 2026年3月期(第56期)配当予想の修正(復配)に関するお知らせ |
| 02/10 | （IR情報）15:30 資本準備金の額の減少に関するお知らせ |
| 02/10 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 1,164 | 1,176 | 1,161 | 1,168 | +0.6% | 94,500 | 243億3229万 | +1.48% |
| 02/09 | 1,169 | 1,172 | 1,159 | 1,161 | +0.78% | 69,400 | 241億8646万 | +0.96% |
| 02/06 | 1,154 | 1,155 | 1,140 | 1,152 | -0.17% | 59,500 | 239億9897万 | +0.35% |
| 02/05 | 1,140 | 1,163 | 1,133 | 1,154 | +1.94% | 79,500 | 240億4063万 | +0.61% |
| 02/04 | （IR情報）15:30 2026年3月期1月度売上推移速報に関するお知らせ |
| 02/04 | 1,122 | 1,139 | 1,120 | 1,132 | +1.07% | 72,500 | 235億8232万 | -1.31% |
| 02/03 | 1,130 | 1,133 | 1,120 | 1,120 | -1.41% | 93,400 | 233億3233万 | -2.35% |
| 02/02 | 1,140 | 1,148 | 1,131 | 1,136 | +0.98% | 83,200 | 236億6565万 | -0.96% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 150,845株（0.72%）+0.03% |
| 01/30 | 1,124 | 1,131 | 1,119 | 1,125 | +0.09% | 69,100 | 234億3649万 | -1.83% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 144,945株（0.69%）-0.02% |
| 01/29 | 1,120 | 1,127 | 1,108 | 1,124 | +0.36% | 82,100 | 234億1566万 | -1.92% |
| 01/28 | 1,137 | 1,137 | 1,120 | 1,120 | -1.67% | 93,700 | 233億3233万 | -2.27% |
| 01/27 | 1,145 | 1,148 | 1,136 | 1,139 | -0.78% | 87,100 | 237億2815万 | -0.52% |
| 01/26 | 1,152 | 1,159 | 1,141 | 1,148 | -0.43% | 73,400 | 239億1564万 | +0.35% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 148,445株（0.71%）+0.04% |
| 01/23 | 1,158 | 1,163 | 1,152 | 1,153 | -0.6% | 65,800 | 240億1980万 | +0.87% |
| 01/22 | 1,155 | 1,164 | 1,153 | 1,160 | +0.87% | 47,400 | 241億6563万 | +1.58% |
| 01/21 | 1,170 | 1,170 | 1,147 | 1,150 | -1.96% | 83,400 | 239億5730万 | +0.97% |
| 01/21 | （空売り報告）Citigroup Global Markets Limited 141,145株（0.67%）-0.03% |
| 01/20 | 1,174 | 1,179 | 1,159 | 1,173 | +0.43% | 64,300 | 244億3645万 | +3.26% |
| 01/20 | （空売り報告）Citigroup Global Markets Limited 146,845株（0.7%）+0.1% |
| 01/19 | 1,192 | 1,193 | 1,168 | 1,168 | -1.52% | 75,000 | 243億3229万 | +3% |
| 01/16 | 1,188 | 1,191 | 1,175 | 1,186 | -0.17% | 49,000 | 247億727万 | +4.77% |
| 01/15 | 1,170 | 1,189 | 1,168 | 1,188 | +1.54% | 56,200 | 247億4893万 | +5.23% |
| 01/14 | 1,149 | 1,170 | 1,143 | 1,170 | +2.09% | 81,500 | 243億7395万 | +3.91% |
| 01/14 | （空売り報告）Citigroup Global Markets Limited 127,045株（0.6%）+0.1% |
| 01/13 | （IR情報）15:30 郡山西部第一工業団地の土地売買契約締結に関するお知らせ |
| 01/13 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 01/13 | 1,162 | 1,167 | 1,144 | 1,146 | -0.78% | 105,500 | 238億7397万 | +1.96% |
| 01/09 | 1,148 | 1,159 | 1,147 | 1,155 | +0.61% | 51,500 | 240億6146万 | +2.94% |
| 01/08 | 1,155 | 1,155 | 1,147 | 1,148 | +0.09% | 53,600 | 239億1564万 | +2.32% |
| 01/07 | （IR情報）15:30 2026年3月期12月度売上推移速報に関するお知らせ |
| 01/07 | 1,142 | 1,154 | 1,138 | 1,147 | +0.17% | 65,700 | 238億9480万 | +2.14% |
| 01/06 | 1,145 | 1,150 | 1,144 | 1,145 | +0.62% | 82,600 | 238億5314万 | +2.05% |
| 01/05 | 1,135 | 1,144 | 1,129 | 1,138 | +1.16% | 64,000 | 237億731万 | +1.52% |
| 2025 |
| 12/30 | 1,137 | 1,141 | 1,125 | 1,125 | -1.06% | 58,800 | 234億3649万 | +0.36% |
| 12/29 | 1,140 | 1,143 | 1,131 | 1,137 | -0.26% | 310,600 | 236億8648万 | +1.52% |
| 12/29 | （空売り報告）Citigroup Global Markets Limited 104,845株（0.5%）再IN |
| 12/26 | 1,130 | 1,140 | 1,130 | 1,140 | +0.53% | 112,600 | 237億4898万 | +1.79% |
| 12/25 | 1,120 | 1,134 | 1,118 | 1,134 | +1.25% | 106,300 | 236億2398万 | +1.34% |
| 12/24 | 1,118 | 1,125 | 1,112 | 1,120 | +0.81% | 71,200 | 233億3233万 | +0.18% |
| 12/23 | 1,112 | 1,121 | 1,109 | 1,111 | -0.18% | 89,600 | 231億4484万 | -0.63% |
| 12/22 | 1,127 | 1,130 | 1,113 | 1,113 | -1.15% | 91,000 | 231億8650万 | -0.45% |
| 12/19 | 1,120 | 1,126 | 1,117 | 1,126 | +0.99% | 58,300 | 234億5732万 | +0.54% |
| 12/18 | 1,106 | 1,124 | 1,101 | 1,115 | +1.64% | 70,300 | 232億2817万 | -0.45% |
| 12/17 | 1,120 | 1,120 | 1,097 | 1,097 | -2.23% | 66,600 | 228億5318万 | -1.88% |
| 12/16 | 1,125 | 1,132 | 1,120 | 1,122 | -0.27% | 56,400 | 233億7399万 | +0.45% |
| 12/15 | 1,101 | 1,128 | 1,100 | 1,125 | +2.83% | 75,500 | 234億3649万 | +0.99% |
| 12/12 | 1,094 | 1,109 | 1,093 | 1,094 | +0.55% | 88,100 | 227億9069万 | -1.53% |
| 12/11 | 1,115 | 1,115 | 1,088 | 1,088 | -2.51% | 112,400 | 226億6569万 | -1.89% |
| 12/10 | 1,108 | 1,119 | 1,105 | 1,116 | +0.9% | 41,800 | 232億4900万 | +0.9% |
| 12/09 | 1,118 | 1,124 | 1,104 | 1,106 | -0.54% | 81,800 | 230億4067万 | +0.27% |
| 12/08 | （IR情報）15:30 2026年3月期11月度売上推移速報に関するお知らせ |
| 12/08 | 1,112 | 1,120 | 1,109 | 1,112 | 0% | 44,100 | 231億6567万 | +1.09% |
| 12/05 | 1,117 | 1,121 | 1,108 | 1,112 | -0.45% | 49,000 | 231億6567万 | +1.37% |
| 12/04 | 1,121 | 1,122 | 1,107 | 1,117 | -0.18% | 63,500 | 232億6983万 | +2.2% |
| 12/03 | 1,145 | 1,145 | 1,119 | 1,119 | -2.86% | 57,100 | 233億1150万 | +2.66% |
| 12/02 | 1,152 | 1,154 | 1,142 | 1,152 | -0.35% | 54,700 | 239億9897万 | +5.98% |
| 12/01 | 1,127 | 1,156 | 1,125 | 1,156 | +2.57% | 128,600 | 240億8230万 | +6.64% |
| 11/28 | 1,122 | 1,128 | 1,120 | 1,127 | +0.18% | 44,800 | 234億7816万 | +4.35% |
| 11/27 | 1,124 | 1,125 | 1,116 | 1,125 | -0.18% | 55,800 | 234億3649万 | +4.36% |
| 11/26 | 1,121 | 1,133 | 1,118 | 1,127 | +1.62% | 51,000 | 234億7816万 | +4.74% |
| 11/25 | 1,135 | 1,135 | 1,109 | 1,109 | -2.38% | 42,300 | 231億317万 | +3.36% |
| 11/21 | 1,122 | 1,137 | 1,119 | 1,136 | +1.34% | 68,700 | 236億6565万 | +5.97% |
| 11/20 | 1,111 | 1,122 | 1,107 | 1,121 | +0.99% | 37,100 | 233億5316万 | +4.86% |
| 11/19 | 1,115 | 1,118 | 1,103 | 1,110 | -0.09% | 61,600 | 231億2400万 | +3.93% |
| 11/18 | 1,112 | 1,129 | 1,110 | 1,111 | -0.45% | 80,000 | 231億4484万 | +4.22% |
| 11/17 | 1,150 | 1,150 | 1,112 | 1,116 | -2.96% | 112,200 | 232億4900万 | +4.79% |
| 11/14 | 1,139 | 1,152 | 1,129 | 1,150 | +0.88% | 178,100 | 239億5730万 | +8.08% |
| 11/13 | 1,124 | 1,140 | 1,109 | 1,140 | +7.14% | 285,700 | 237億4898万 | +7.45% |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/12 | （IR情報）15:30 長期保有株主優待制度の新設に関するお知らせ |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)の業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/12 | 1,066 | 1,076 | 1,064 | 1,064 | +0.28% | 66,100 | 221億6571万 | +0.47% |
| 11/11 | 1,066 | 1,067 | 1,054 | 1,061 | -0.28% | 41,900 | 221億321万 | 0% |
| 11/10 | 1,049 | 1,064 | 1,047 | 1,064 | +1.92% | 62,400 | 221億6571万 | +0.19% |
| 11/07 | （IR情報）15:30 2026年3月期10月度売上推移速報に関するお知らせ |
| 11/07 | 1,035 | 1,047 | 1,034 | 1,044 | +0.87% | 39,100 | 217億4906万 | -1.69% |
| 11/06 | 1,036 | 1,041 | 1,028 | 1,035 | +0.29% | 33,900 | 215億6157万 | -2.63% |
| 11/05 | 1,030 | 1,035 | 1,027 | 1,032 | +0.1% | 43,800 | 214億9907万 | -3.1% |
| 11/04 | 1,031 | 1,035 | 1,023 | 1,031 | 0% | 52,700 | 214億7824万 | -3.37% |
| 10/31 | 1,024 | 1,033 | 1,023 | 1,031 | +0.78% | 58,900 | 214億7824万 | -3.73% |
| 10/30 | 1,030 | 1,036 | 1,023 | 1,023 | -0.39% | 191,300 | 213億1158万 | -4.75% |
| 10/29 | 1,038 | 1,038 | 1,026 | 1,027 | -1.15% | 108,600 | 213億9491万 | -4.64% |
| 10/28 | 1,053 | 1,054 | 1,039 | 1,039 | -1.52% | 83,400 | 216億4490万 | -3.8% |
| 10/27 | 1,060 | 1,063 | 1,052 | 1,055 | +0.09% | 42,700 | 219億7822万 | -2.5% |
| 10/24 | 1,081 | 1,081 | 1,054 | 1,054 | -1.59% | 61,100 | 219億5739万 | -2.68% |
| 10/23 | 1,079 | 1,082 | 1,071 | 1,071 | -0.28% | 30,600 | 223億1154万 | -1.11% |
| 10/22 | 1,070 | 1,081 | 1,070 | 1,074 | +0.19% | 27,200 | 223億7404万 | -0.92% |
| 10/21 | 1,068 | 1,073 | 1,063 | 1,072 | +0.56% | 47,700 | 223億3237万 | -1.02% |
| 10/20 | 1,071 | 1,076 | 1,066 | 1,066 | +0.38% | 25,400 | 222億738万 | -1.57% |
| 10/17 | 1,071 | 1,071 | 1,061 | 1,062 | -0.84% | 41,600 | 221億2405万 | -2.03% |
| 10/16 | 1,090 | 1,090 | 1,071 | 1,071 | -1.38% | 39,500 | 223億1154万 | -1.29% |
| 10/15 | 1,085 | 1,090 | 1,082 | 1,086 | +0.84% | 42,900 | 226億2403万 | +0.18% |
| 10/14 | 1,082 | 1,085 | 1,073 | 1,077 | -0.83% | 58,200 | 224億3653万 | -0.55% |
| 10/10 | 1,078 | 1,086 | 1,075 | 1,086 | +0.65% | 42,400 | 226億2403万 | +0.37% |
| 10/09 | 1,081 | 1,086 | 1,075 | 1,079 | -0.19% | 47,600 | 224億7820万 | -0.09% |
| 10/08 | （IR情報）15:30 2026年3月期9月度売上推移速報に関するお知らせ |
| 10/08 | 1,088 | 1,091 | 1,081 | 1,081 | -0.64% | 48,400 | 225億1986万 | +0.19% |
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。
