| 2026 |
| 03/06 | 1,146 | 1,160 | 1,137 | 1,160 | +1.93% | 3,700 | 121億8000万 | -3.33% |
| 03/05 | 1,099 | 1,155 | 1,099 | 1,138 | +6.16% | 5,100 | 119億4900万 | -5.01% |
| 03/04 | 1,111 | 1,129 | 1,038 | 1,072 | -5.3% | 32,400 | 112億5600万 | -10.44% |
| 03/03 | 1,208 | 1,208 | 1,121 | 1,132 | -5.67% | 17,900 | 118億8600万 | -5.51% |
| 03/02 | 1,228 | 1,228 | 1,161 | 1,200 | -3.23% | 23,600 | 126億 | +0.33% |
| 02/27 | 1,239 | 1,243 | 1,235 | 1,240 | 0% | 1,600 | 130億2000万 | +4.03% |
| 02/26 | 1,225 | 1,244 | 1,223 | 1,240 | -0.8% | 2,400 | 130億2000万 | +4.55% |
| 02/25 | 1,260 | 1,260 | 1,220 | 1,250 | -0.71% | 8,300 | 131億2500万 | +5.93% |
| 02/24 | （IR情報）15:30 株主優待制度の優待内容に関するお知らせ |
| 02/24 | 1,257 | 1,259 | 1,240 | 1,259 | +1.53% | 4,700 | 132億1950万 | +7.24% |
| 02/20 | 1,252 | 1,258 | 1,209 | 1,240 | -1.2% | 5,700 | 130億2000万 | +6.35% |
| 02/19 | 1,250 | 1,255 | 1,235 | 1,255 | +0.48% | 5,100 | 131億7750万 | +8.28% |
| 02/18 | 1,250 | 1,250 | 1,244 | 1,249 | -0.08% | 2,000 | 131億1450万 | +8.51% |
| 02/17 | 1,220 | 1,252 | 1,213 | 1,250 | +0.81% | 6,800 | 131億2500万 | +9.27% |
| 02/16 | 1,218 | 1,240 | 1,217 | 1,240 | +1.31% | 1,900 | 130億2000万 | +9.15% |
| 02/13 | 1,225 | 1,249 | 1,193 | 1,224 | -2% | 8,300 | 128億5200万 | +8.41% |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,216 | 1,249 | 1,216 | 1,249 | +3.05% | 12,600 | 131億1450万 | +11.22% |
| 02/10 | 1,200 | 1,212 | 1,200 | 1,212 | +1% | 3,000 | 127億2600万 | +8.7% |
| 02/09 | 1,200 | 1,200 | 1,190 | 1,200 | +0.84% | 5,000 | 126億 | +8.11% |
| 02/06 | 1,214 | 1,214 | 1,130 | 1,190 | -1.73% | 6,500 | 124億9500万 | +7.79% |
| 02/05 | 1,214 | 1,239 | 1,185 | 1,211 | 0% | 7,700 | 127億1550万 | +10.19% |
| 02/04 | 1,160 | 1,211 | 1,156 | 1,211 | +4.22% | 11,000 | 127億1550万 | +10.8% |
| 02/03 | 1,131 | 1,162 | 1,131 | 1,162 | +2.74% | 7,500 | 122億100万 | +6.9% |
| 02/02 | 1,139 | 1,142 | 1,129 | 1,131 | -0.53% | 4,600 | 118億7550万 | +4.43% |
| 01/30 | 1,150 | 1,150 | 1,100 | 1,137 | -0.18% | 11,700 | 119億3850万 | +5.18% |
| 01/29 | 1,120 | 1,139 | 1,120 | 1,139 | +1.7% | 7,200 | 119億5950万 | +5.66% |
| 01/28 | （IR情報）10:00 ZIPAIR機材へのリブレット形状塗膜の初施工に関するお知らせ |
| 01/28 | 1,100 | 1,130 | 1,099 | 1,120 | +1.45% | 9,100 | 117億6000万 | +4.09% |
| 01/27 | 1,099 | 1,104 | 1,091 | 1,104 | +0.91% | 1,700 | 115億9200万 | +2.79% |
| 01/26 | 1,100 | 1,110 | 1,094 | 1,094 | -0.55% | 6,700 | 114億8700万 | +1.96% |
| 01/23 | 1,100 | 1,100 | 1,095 | 1,100 | +0.27% | 1,200 | 115億5000万 | +2.71% |
| 01/22 | 1,100 | 1,100 | 1,097 | 1,097 | +0.27% | 4,200 | 115億1850万 | +2.62% |
| 01/21 | 1,094 | 1,100 | 1,090 | 1,094 | +0.46% | 10,800 | 114億8700万 | +2.53% |
| 01/20 | 1,085 | 1,093 | 1,077 | 1,089 | +0.09% | 13,700 | 114億3450万 | +2.25% |
| 01/19 | 1,079 | 1,088 | 1,077 | 1,088 | +1.21% | 7,500 | 114億2400万 | +2.45% |
| 01/16 | （IR情報）16:00 組織変更、取締役および執行役員の担当職務変更ならびに人事異動に関するお知らせ |
| 01/16 | 1,066 | 1,079 | 1,065 | 1,075 | +1.22% | 8,800 | 112億8750万 | +1.42% |
| 01/15 | 1,059 | 1,062 | 1,055 | 1,062 | +0.66% | 4,600 | 111億5100万 | +0.38% |
| 01/14 | 1,055 | 1,066 | 1,055 | 1,055 | 0% | 4,200 | 110億7750万 | 0% |
| 01/13 | 1,068 | 1,068 | 1,055 | 1,055 | -0.75% | 5,200 | 110億7750万 | +0.19% |
| 01/09 | 1,064 | 1,064 | 1,050 | 1,063 | +0.19% | 6,200 | 111億6150万 | +1.24% |
| 01/08 | 1,066 | 1,066 | 1,061 | 1,061 | -0.47% | 4,200 | 111億4050万 | +1.24% |
| 01/07 | 1,067 | 1,067 | 1,063 | 1,066 | -0.09% | 4,100 | 111億9300万 | +2.01% |
| 01/06 | 1,070 | 1,070 | 1,064 | 1,067 | 0% | 3,800 | 112億350万 | +2.3% |
| 01/05 | （IR情報）10:00 執行役員の担当職務変更および人事異動に関するお知らせ |
| 01/05 | 1,070 | 1,070 | 1,063 | 1,067 | +0.38% | 2,900 | 112億350万 | +2.5% |
| 2025 |
| 12/30 | 1,067 | 1,067 | 1,050 | 1,063 | -0.37% | 2,800 | 111億6150万 | +2.41% |
| 12/29 | 1,066 | 1,067 | 1,053 | 1,067 | +0.66% | 4,800 | 112億350万 | +2.99% |
| 12/26 | 1,050 | 1,064 | 1,048 | 1,060 | +0.95% | 59,600 | 111億3000万 | +2.61% |
| 12/25 | 1,069 | 1,069 | 1,047 | 1,050 | -1.78% | 14,200 | 110億2500万 | +1.94% |
| 12/24 | 1,082 | 1,086 | 1,050 | 1,069 | -1.47% | 9,900 | 112億2450万 | +4.09% |
| 12/23 | 1,090 | 1,090 | 1,072 | 1,085 | +2.36% | 9,100 | 113億9250万 | +6.06% |
| 12/22 | 1,077 | 1,087 | 1,060 | 1,060 | -3.2% | 13,900 | 111億3000万 | +4.02% |
| 12/19 | 1,078 | 1,095 | 1,078 | 1,095 | +2.05% | 11,000 | 114億9750万 | +7.78% |
| 12/18 | 1,067 | 1,076 | 1,060 | 1,073 | +1.23% | 5,900 | 112億6650万 | +6.13% |
| 12/17 | 1,056 | 1,066 | 1,056 | 1,060 | +0.86% | 2,800 | 111億3000万 | +5.16% |
| 12/16 | 1,048 | 1,060 | 1,045 | 1,051 | 0% | 4,100 | 110億3550万 | +4.47% |
| 12/15 | 1,056 | 1,056 | 1,039 | 1,051 | +0.96% | 4,500 | 110億3550万 | +4.79% |
| 12/12 | （IR情報）15:00 特別利益の計上(投資有価証券売却益)及び2026年3月期通期連結業績予想の修正に関するお知らせ |
| 12/12 | 1,059 | 1,072 | 1,036 | 1,041 | -0.57% | 17,100 | 109億3050万 | +4% |
| 12/11 | 1,038 | 1,047 | 1,028 | 1,047 | +1.95% | 11,300 | 109億9350万 | +4.91% |
| 12/10 | 1,035 | 1,035 | 1,001 | 1,027 | -0.19% | 10,700 | 107億8350万 | +3.22% |
| 12/09 | （IR情報）10:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 12/09 | 1,014 | 1,042 | 1,014 | 1,029 | +1.48% | 11,600 | 108億450万 | +3.63% |
| 12/08 | 1,000 | 1,014 | 1,000 | 1,014 | +1.4% | 6,100 | 106億4700万 | +2.32% |
| 12/05 | 1,000 | 1,000 | 997 | 1,000 | 0% | 3,200 | 105億 | +1.11% |
| 12/04 | 998 | 1,000 | 998 | 1,000 | +0.7% | 2,800 | 105億 | +1.21% |
| 12/03 | 990 | 996 | 990 | 993 | -0.2% | 3,300 | 104億2650万 | +0.51% |
| 12/02 | 1,006 | 1,010 | 994 | 995 | -0.5% | 3,400 | 104億4750万 | +0.71% |
| 12/01 | 1,012 | 1,012 | 995 | 1,000 | -0.99% | 6,500 | 105億 | +1.32% |
| 11/28 | 1,015 | 1,015 | 1,006 | 1,010 | -0.39% | 6,700 | 106億500万 | +2.43% |
| 11/27 | 1,009 | 1,014 | 1,009 | 1,014 | +0.8% | 700 | 106億4700万 | +2.94% |
| 11/26 | 1,014 | 1,014 | 1,000 | 1,006 | -0.1% | 3,900 | 105億6300万 | +2.24% |
| 11/25 | 1,005 | 1,010 | 992 | 1,007 | +1.61% | 13,000 | 105億7350万 | +2.44% |
| 11/21 | 985 | 991 | 976 | 991 | +1.43% | 5,300 | 104億550万 | +0.92% |
| 11/20 | 985 | 989 | 977 | 977 | -0.2% | 12,600 | 102億5850万 | -0.51% |
| 11/19 | 982 | 985 | 972 | 979 | +1.24% | 2,600 | 102億7950万 | -0.31% |
| 11/18 | 983 | 991 | 967 | 967 | -1.93% | 11,400 | 101億5350万 | -1.53% |
| 11/17 | 981 | 988 | 979 | 986 | +0.92% | 2,800 | 103億5300万 | +0.41% |
| 11/14 | 990 | 998 | 975 | 977 | -0.31% | 9,900 | 102億5850万 | -0.41% |
| 11/13 | （IR情報）15:00 (訂正・数値データ訂正)「2026年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/13 | 1,004 | 1,005 | 977 | 980 | -2% | 18,800 | 102億9000万 | -0.1% |
| 11/12 | 1,003 | 1,004 | 1,000 | 1,000 | 0% | 2,200 | 105億 | +1.94% |
| 11/11 | 1,003 | 1,005 | 994 | 1,000 | +0.6% | 4,500 | 105億 | +2.04% |
| 11/10 | 1,000 | 1,005 | 994 | 994 | +0.51% | 10,900 | 104億3700万 | +1.53% |
| 11/07 | 999 | 999 | 975 | 989 | +1.85% | 18,600 | 103億8450万 | +1.12% |
| 11/06 | 970 | 976 | 970 | 971 | +0.1% | 1,500 | 101億9550万 | -0.51% |
| 11/05 | 967 | 972 | 965 | 970 | -0.1% | 3,600 | 101億8500万 | -0.72% |
| 11/04 | 972 | 982 | 971 | 971 | -0.1% | 3,700 | 101億9550万 | -0.61% |
| 10/31 | 978 | 984 | 972 | 972 | -1.32% | 3,300 | 102億600万 | -0.61% |
| 10/30 | 970 | 985 | 970 | 985 | +1.34% | 2,600 | 103億4250万 | +0.72% |
| 10/29 | 984 | 984 | 972 | 972 | -1.62% | 2,100 | 102億600万 | -0.61% |
| 10/28 | 989 | 989 | 986 | 988 | -0.1% | 1,800 | 103億7400万 | +1.02% |
| 10/27 | 979 | 989 | 979 | 989 | +1.12% | 3,200 | 103億8450万 | +1.23% |
| 10/24 | 984 | 988 | 978 | 978 | -1.11% | 2,300 | 102億6900万 | +0.2% |
| 10/23 | 980 | 989 | 979 | 989 | +0.71% | 4,900 | 103億8450万 | +1.44% |
| 10/22 | 989 | 989 | 979 | 982 | +0.2% | 6,700 | 103億1100万 | +0.92% |
| 10/21 | 998 | 1,000 | 974 | 980 | -1.01% | 31,900 | 102億9000万 | +0.82% |
| 10/20 | 982 | 996 | 979 | 990 | +0.92% | 28,100 | 103億9500万 | +1.96% |
| 10/17 | 981 | 981 | 974 | 981 | 0% | 2,100 | 103億50万 | +1.24% |
| 10/16 | 975 | 983 | 973 | 981 | +0.62% | 9,200 | 103億50万 | +1.34% |
| 10/15 | 966 | 975 | 966 | 975 | +0.1% | 3,400 | 102億3750万 | +0.83% |
| 10/14 | 969 | 975 | 967 | 974 | 0% | 5,000 | 102億2700万 | +0.83% |
| 10/10 | 972 | 975 | 966 | 974 | +0.41% | 6,600 | 102億2700万 | +0.93% |
| 10/09 | 971 | 972 | 965 | 970 | +0.1% | 6,800 | 101億8500万 | +0.73% |
| 10/08 | 976 | 976 | 960 | 969 | -0.62% | 10,700 | 101億7450万 | +0.62% |
| 10/07 | 974 | 978 | 966 | 975 | +0.1% | 3,500 | 102億3750万 | +1.35% |
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。
