| 2026 |
| 09/30 | 385 | 405 | 378 | 397 | -0.5% | 62,800 | - | +6.15% |
| 09/29 | 401 | 412 | 380 | 399 | 0% | 91,000 | - | +7.55% |
| 09/28 | 426 | 460 | 372 | 399 | -4.55% | 347,000 | - | +8.72% |
| 09/28 | （空売り報告）モルガン・スタンレーMUFG証券 23,800株（0.8%）+0.14% |
| 09/25 | 444 | 485 | 406 | 418 | -4.13% | 361,400 | - | +15.15% |
| 09/25 | （空売り報告）モルガン・スタンレーMUFG証券 19,800株（0.66%）再IN |
| 09/24 | 527 | 554 | 436 | 436 | -15.01% | 531,000 | - | +21.45% |
| 09/18 | 417 | 513 | 402 | 513 | +18.48% | 384,800 | - | +45.33% |
| 09/17 | 452 | 470 | 420 | 433 | +3.1% | 222,700 | - | +25.51% |
| 09/16 | 450 | 480 | 385 | 420 | -0.47% | 459,800 | - | +23.89% |
| 09/15 | 342 | 422 | 334 | 422 | +23.39% | 589,200 | - | +25.97% |
| 09/14 | 342 | 343 | 328 | 342 | 0% | 24,300 | - | +3.64% |
| 09/11 | 391 | 399 | 334 | 342 | -14.29% | 115,400 | - | +3.95% |
| 09/10 | 434 | 491 | 391 | 399 | -8.28% | 197,800 | - | +21.65% |
| 09/09 | 412 | 450 | 400 | 435 | -0.23% | 80,400 | - | +34.26% |
| 09/08 | 471 | 474 | 401 | 436 | -5.42% | 300,000 | - | +36.68% |
| 09/07 | 459 | 461 | 422 | 461 | +21% | 203,500 | - | +46.82% |
| 09/04 | 309 | 381 | 309 | 381 | +26.58% | 114,000 | - | +23.7% |
| 09/03 | 300 | 301 | 300 | 301 | 0% | 1,400 | - | -1.31% |
| 09/02 | 304 | 309 | 301 | 301 | +0.33% | 2,300 | - | -1.63% |
| 09/01 | 303 | 306 | 300 | 300 | -0.99% | 800 | - | -1.96% |
| 08/31 | 306 | 306 | 303 | 303 | +1% | 900 | - | -0.98% |
| 08/28 | 302 | 302 | 298 | 300 | -1.64% | 4,400 | - | -1.96% |
| 08/27 | 301 | 305 | 300 | 305 | +1.33% | 700 | - | -0.33% |
| 08/26 | 306 | 306 | 299 | 301 | -1.95% | 4,100 | - | -1.31% |
| 08/25 | 307 | 307 | 307 | 307 | 0% | 300 | - | +0.66% |
| 08/24 | 305 | 307 | 302 | 307 | 0% | 800 | - | +0.99% |
| 08/21 | 309 | 315 | 307 | 307 | +1.66% | 1,000 | - | +0.99% |
| 08/19 | 306 | 306 | 302 | 302 | -1.95% | 300 | - | -0.66% |
| 08/18 | 304 | 308 | 304 | 308 | +1.65% | 1,400 | - | +1.32% |
| 08/17 | 301 | 303 | 301 | 303 | +1% | 400 | - | 0% |
| 08/14 | 307 | 307 | 300 | 300 | -0.33% | 1,300 | - | -0.99% |
| 08/13 | 301 | 301 | 301 | 301 | -0.66% | 100 | - | -0.66% |
| 08/12 | 305 | 306 | 303 | 303 | -1.3% | 1,800 | - | 0% |
| 08/10 | 307 | 307 | 307 | 307 | 0% | 4,700 | - | +1.32% |
| 08/07 | 316 | 316 | 307 | 307 | -0.32% | 1,700 | - | +1.32% |
| 08/06 | 308 | 308 | 308 | 308 | -0.65% | 100 | - | +1.99% |
| 08/05 | 305 | 310 | 303 | 310 | +1.97% | 800 | - | +2.65% |
| 08/04 | 302 | 304 | 302 | 304 | +0.33% | 400 | - | +1% |
| 08/03 | 312 | 312 | 302 | 303 | -2.88% | 1,000 | - | +0.66% |
| 07/31 | 319 | 319 | 312 | 312 | -1.58% | 1,500 | - | +3.65% |
| 07/30 | 315 | 317 | 315 | 317 | +0.63% | 400 | - | +5.32% |
| 07/29 | 311 | 315 | 301 | 315 | 0% | 4,800 | - | +5% |
| 07/28 | 302 | 315 | 302 | 315 | +3.28% | 3,900 | - | +5% |
| 07/27 | 305 | 305 | 305 | 305 | 0% | 500 | - | +2.01% |
| 07/24 | 299 | 305 | 296 | 305 | +4.81% | 700 | - | +2.01% |
| 07/23 | 299 | 299 | 291 | 291 | -2.68% | 1,600 | - | -3% |
| 07/22 | 291 | 299 | 291 | 299 | +3.46% | 2,500 | - | -0.99% |
| 07/21 | 288 | 290 | 287 | 289 | +0.35% | 3,900 | - | -4.93% |
| 07/17 | 296 | 315 | 283 | 288 | -3.36% | 12,500 | - | -5.88% |
| 07/16 | 296 | 298 | 296 | 298 | -1.32% | 400 | - | -3.56% |
| 07/15 | 304 | 304 | 300 | 302 | +0.33% | 1,000 | - | -2.89% |
| 07/14 | （IR情報）16:00 2027年2月期第１四半期決算説明動画配信およびIR質問チャット公開のお知らせ |
| 07/14 | （IR情報）15:30 2027年2月期第1四半期決算説明資料 |
| 07/14 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/14 | 303 | 303 | 301 | 301 | -0.66% | 2,700 | - | -4.14% |
| 07/13 | 304 | 307 | 296 | 303 | +2.36% | 4,100 | - | -4.42% |
| 07/10 | 299 | 299 | 292 | 296 | +1.37% | 2,100 | - | -7.21% |
| 07/09 | 300 | 300 | 283 | 292 | -2.34% | 4,200 | - | -9.6% |
| 07/08 | 302 | 302 | 299 | 299 | -0.99% | 1,100 | - | -8.56% |
| 07/07 | 303 | 303 | 300 | 302 | -0.33% | 900 | - | -8.48% |
| 07/06 | （IR情報）9:35 通販特番における当社取扱商品の紹介について |
| 07/06 | 301 | 303 | 300 | 303 | +0.66% | 800 | - | -9.28% |
| 07/03 | 299 | 301 | 299 | 301 | +0.67% | 1,200 | - | -10.68% |
| 07/02 | 305 | 314 | 298 | 299 | +0.34% | 3,100 | - | -12.57% |
| 07/01 | 298 | 303 | 297 | 298 | 0% | 2,800 | - | -13.87% |
| 07/01 | （IR情報）8:00 テレビ番組で紹介された「スパイダーコーティング」の予約販売開始について |
| 06/30 | （IR情報）11:00 テレビ番組で当社の実演販売と東京スカイツリー店舗「デモカウ」が紹介 |
| 06/30 | 303 | 303 | 292 | 298 | -0.33% | 1,900 | - | -14.86% |
| 06/29 | 303 | 303 | 298 | 299 | +1.36% | 1,000 | - | -15.77% |
| 06/26 | 297 | 299 | 292 | 295 | -5.45% | 8,800 | - | -17.83% |
| 06/25 | 300 | 312 | 296 | 312 | +4% | 13,300 | - | -14.29% |
| 06/24 | 303 | 303 | 300 | 300 | -0.33% | 4,800 | - | -18.48% |
| 06/23 | 305 | 305 | 300 | 301 | -1.31% | 18,700 | - | -19.09% |
| 06/22 | 306 | 308 | 302 | 305 | -0.33% | 4,200 | - | -19.1% |
| 06/19 | 332 | 332 | 306 | 306 | -7.83% | 6,100 | - | -19.9% |
| 06/18 | 333 | 337 | 317 | 332 | -0.3% | 5,000 | - | -13.99% |
| 06/17 | 336 | 338 | 328 | 333 | -0.89% | 7,300 | - | -14.62% |
| 06/16 | 339 | 343 | 334 | 336 | -2.04% | 3,800 | - | -14.5% |
| 06/15 | 350 | 351 | 335 | 343 | -5.51% | 16,600 | - | -13.6% |
| 06/12 | 360 | 380 | 352 | 363 | +0.83% | 4,200 | - | -9.48% |
| 06/11 | 358 | 360 | 358 | 360 | -1.64% | 500 | - | -10.67% |
| 06/10 | 373 | 373 | 366 | 366 | -1.88% | 1,800 | - | -9.85% |
| 06/09 | 373 | 373 | 373 | 373 | 0% | 200 | - | -8.8% |
| 06/08 | 385 | 385 | 360 | 373 | -2.86% | 5,600 | - | -9.25% |
| 06/05 | 385 | 385 | 384 | 384 | -0.52% | 600 | - | -7.25% |
| 06/04 | 390 | 390 | 386 | 386 | +1.05% | 300 | - | -7.21% |
| 06/03 | 392 | 400 | 380 | 382 | -4.5% | 7,200 | - | -8.61% |
| 06/02 | 400 | 400 | 400 | 400 | +2.04% | 200 | - | -4.76% |
| 06/01 | 408 | 410 | 384 | 392 | -3.45% | 3,100 | - | -6.89% |
| 05/29 | （IR情報）15:30 支配株主等に関する事項について |
| 05/29 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 05/29 | 405 | 408 | 405 | 406 | +0.25% | 400 | - | -3.79% |
| 05/28 | 405 | 407 | 405 | 405 | -0.49% | 2,800 | - | -4.26% |
| 05/27 | 407 | 407 | 406 | 407 | -1.21% | 1,100 | - | -4.24% |
| 05/26 | 412 | 412 | 412 | 412 | -0.72% | 100 | - | -3.29% |
| 05/25 | 411 | 415 | 408 | 415 | +1.22% | 1,300 | - | -2.81% |
| 05/22 | 406 | 410 | 406 | 410 | +0.74% | 2,400 | - | -4.43% |
| 05/21 | 407 | 407 | 407 | 407 | -1.69% | 100 | - | -5.57% |
| 05/20 | （IR情報）11:00 エアコン送風ファン洗浄剤「カビッシュトレール」をリニューアル |
| 05/19 | （IR情報）16:00 上場維持基準への適合に向けた計画(改善期間入り)について |
| 05/18 | 424 | 424 | 414 | 414 | -0.48% | 1,300 | - | -4.39% |
| 05/15 | 425 | 425 | 415 | 416 | -0.24% | 700 | - | -4.37% |
| 05/14 | 426 | 426 | 417 | 417 | -2.11% | 1,300 | - | -4.58% |
| 05/12 | 424 | 426 | 424 | 426 | +0.95% | 400 | - | -2.96% |
| 05/11 | 422 | 422 | 422 | 422 | 0% | 13,700 | - | -4.31% |
| 05/08 | 422 | 422 | 420 | 422 | -0.71% | 2,400 | - | -4.52% |
| 05/07 | 425 | 425 | 425 | 425 | -1.39% | 100 | - | -4.06% |
| 05/01 | 435 | 435 | 431 | 431 | -0.92% | 300 | - | -3.15% |
| 04/30 | （IR情報）13:00 店頭実演販売の実施件数増加に関するお知らせ |
| 04/30 | 437 | 437 | 435 | 435 | +0.93% | 300 | - | -2.25% |
| 04/28 | 431 | 431 | 431 | 431 | 0% | 100 | - | -3.36% |
| 04/27 | （IR情報）16:00 「ゴムポンつるつる」新色発売に関するお知らせ |
| 04/27 | 436 | 436 | 431 | 431 | -0.69% | 500 | - | -3.58% |
| 04/21 | （IR情報）11:00 アジアを代表するPR会社のグループ企業と業務提携 |
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。
