| 2026 |
| 06/23 | 238 | 238 | 227 | 237 | +0.85% | 6,000 | 8億6750万 | -9.89% |
| 06/22 | 238 | 238 | 232 | 235 | -0.84% | 2,200 | 8億6018万 | -11.32% |
| 06/19 | 244 | 244 | 231 | 237 | -3.27% | 5,600 | 8億6750万 | -11.24% |
| 06/18 | 260 | 260 | 241 | 245 | -7.2% | 15,700 | 8億9679万 | -9.26% |
| 06/17 | 268 | 268 | 255 | 264 | -1.49% | 4,600 | 9億6633万 | -2.94% |
| 06/16 | 268 | 269 | 268 | 268 | 0% | 400 | 9億8097万 | -2.19% |
| 06/15 | 268 | 268 | 268 | 268 | 0% | 700 | 9億8097万 | -3.25% |
| 06/12 | 268 | 275 | 268 | 268 | 0% | 1,200 | 9億8097万 | -4.29% |
| 06/11 | 266 | 272 | 266 | 268 | +1.13% | 2,200 | 9億8097万 | -5.63% |
| 06/10 | （IR情報）16:30 (開示事項の経過)佐倉工場生産再開に関するお知らせ |
| 06/10 | 262 | 270 | 260 | 265 | +1.92% | 2,400 | 9億6999万 | -7.99% |
| 06/09 | 261 | 262 | 253 | 260 | 0% | 6,700 | 9億5169万 | -10.96% |
| 06/08 | 268 | 268 | 260 | 260 | -2.62% | 3,300 | 9億5169万 | -12.16% |
| 06/05 | 262 | 268 | 261 | 267 | +1.14% | 3,800 | 9億7731万 | -11% |
| 06/04 | 264 | 264 | 264 | 264 | -1.12% | 300 | 9億6633万 | -13.16% |
| 06/03 | 261 | 275 | 257 | 267 | +3.49% | 8,400 | 9億7731万 | -13.31% |
| 06/02 | 260 | 262 | 248 | 258 | -3.01% | 29,100 | 9億4437万 | -17.04% |
| 06/01 | 269 | 270 | 260 | 266 | -2.92% | 6,500 | 9億7365万 | -15.56% |
| 05/29 | （IR情報）16:40 上場維持基準の適合に向けた計画に基づく進捗状況及び計画書の更新(決算期変更に伴う改善期間及び計画期間の変更)について |
| 05/29 | 270 | 279 | 268 | 274 | -0.36% | 3,000 | 10億294万 | -14.11% |
| 05/28 | 278 | 278 | 275 | 275 | +1.1% | 1,200 | 10億660万 | -14.6% |
| 05/27 | 275 | 276 | 270 | 272 | +1.49% | 5,600 | 9億9562万 | -16.56% |
| 05/26 | （IR情報）14:30 特別利益(受取保険金)の計上に関するお知らせ |
| 05/26 | 277 | 285 | 262 | 268 | -0.37% | 11,800 | 9億8097万 | -18.54% |
| 05/25 | 276 | 276 | 269 | 269 | -2.54% | 1,700 | 9億8463万 | -19.22% |
| 05/22 | 265 | 278 | 265 | 276 | +1.1% | 2,300 | 10億1026万 | -18.1% |
| 05/21 | 275 | 278 | 266 | 273 | 0% | 6,600 | 9億9928万 | -19.94% |
| 05/20 | 280 | 280 | 260 | 273 | -3.53% | 11,500 | 9億9928万 | -20.64% |
| 05/19 | 288 | 288 | 278 | 283 | -0.35% | 6,200 | 10億3588万 | -18.91% |
| 05/18 | 307 | 307 | 281 | 284 | -7.49% | 15,700 | 10億3954万 | -19.55% |
| 05/15 | 316 | 316 | 307 | 307 | -2.23% | 22,400 | 11億2373万 | -13.76% |
| 05/14 | 318 | 318 | 309 | 314 | +1.29% | 14,400 | 11億4935万 | -12.53% |
| 05/13 | 329 | 329 | 307 | 310 | -6.06% | 10,700 | 11億3471万 | -14.36% |
| 05/12 | 359 | 359 | 325 | 330 | -7.04% | 9,900 | 12億792万 | -9.34% |
| 05/11 | 360 | 360 | 355 | 355 | -1.39% | 1,000 | 12億9943万 | -3.01% |
| 05/08 | 359 | 360 | 359 | 360 | 0% | 200 | 13億1773万 | -1.91% |
| 05/07 | 363 | 371 | 360 | 360 | -0.83% | 3,400 | 13億1773万 | -1.91% |
| 05/01 | 361 | 363 | 361 | 363 | -0.27% | 1,500 | 13億2871万 | -1.36% |
| 04/30 | 362 | 365 | 361 | 364 | -1.36% | 2,300 | 13億3237万 | -1.09% |
| 04/28 | 369 | 369 | 369 | 369 | 0% | 200 | 13億5067万 | 0% |
| 04/27 | 361 | 372 | 361 | 369 | +3.36% | 2,200 | 13億5067万 | 0% |
| 04/24 | 361 | 361 | 357 | 357 | +0.28% | 400 | 13億675万 | -3.25% |
| 04/23 | 352 | 360 | 352 | 356 | -0.28% | 2,100 | 13億309万 | -3.78% |
| 04/22 | 354 | 363 | 352 | 357 | +0.85% | 4,000 | 13億675万 | -4.03% |
| 04/21 | 361 | 367 | 353 | 354 | -1.94% | 15,800 | 12億9577万 | -5.09% |
| 04/20 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/20 | （IR情報）15:30 2026年2月期連結業績予想と実績値との差異に関するお知らせ |
| 04/20 | （IR情報）15:30 剰余金の配当(無配)に関するお知らせ |
| 04/20 | 361 | 361 | 352 | 361 | 0% | 14,900 | 13億2139万 | -3.73% |
| 04/17 | 360 | 362 | 358 | 361 | 0% | 1,900 | 13億2139万 | -4.24% |
| 04/16 | 355 | 361 | 350 | 361 | -0.55% | 6,100 | 13億2139万 | -4.5% |
| 04/15 | 355 | 367 | 355 | 363 | +1.11% | 2,200 | 13億2871万 | -4.22% |
| 04/14 | 372 | 378 | 356 | 359 | -3.75% | 20,900 | 13億1407万 | -5.53% |
| 04/13 | （IR情報）16:30 2026年2月期決算発表の延期に関するお知らせ |
| 04/13 | 370 | 378 | 370 | 373 | +1.08% | 1,200 | 13億6531万 | -2.1% |
| 04/10 | 372 | 376 | 369 | 369 | -1.34% | 1,100 | 13億5067万 | -3.15% |
| 04/09 | 385 | 390 | 374 | 374 | -2.86% | 1,500 | 13億6897万 | -2.09% |
| 04/08 | 378 | 385 | 378 | 385 | +3.77% | 200 | 14億924万 | +0.79% |
| 04/07 | 372 | 375 | 371 | 371 | -2.37% | 2,200 | 13億5799万 | -2.88% |
| 04/06 | 378 | 380 | 378 | 380 | -1.55% | 400 | 13億9094万 | -0.52% |
| 04/03 | 378 | 386 | 378 | 386 | +3.21% | 600 | 14億1290万 | +0.78% |
| 04/02 | 373 | 374 | 367 | 374 | +0.27% | 700 | 13億6897万 | -2.35% |
| 04/01 | 371 | 373 | 367 | 373 | +1.91% | 1,000 | 13億6531万 | -2.61% |
| 03/31 | 366 | 372 | 366 | 366 | -1.08% | 1,300 | 13億3969万 | -4.44% |
| 03/30 | 372 | 378 | 370 | 370 | -2.37% | 1,000 | 13億5433万 | -3.65% |
| 03/27 | 382 | 382 | 379 | 379 | 0% | 4,100 | 13億8727万 | -1.56% |
| 03/26 | 380 | 383 | 379 | 379 | +0.53% | 2,000 | 13億8727万 | -1.56% |
| 03/25 | 374 | 384 | 374 | 377 | +1.07% | 2,600 | 13億7995万 | -2.08% |
| 03/24 | 370 | 376 | 370 | 373 | +1.63% | 11,300 | 13億6531万 | -3.37% |
| 03/23 | 382 | 382 | 366 | 367 | -4.43% | 7,300 | 13億4335万 | -4.92% |
| 03/19 | 393 | 393 | 384 | 384 | -3.03% | 2,300 | 14億558万 | -0.52% |
| 03/18 | 391 | 397 | 391 | 396 | +1.28% | 1,400 | 14億4950万 | +2.59% |
| 03/17 | 394 | 394 | 390 | 391 | -2.01% | 1,000 | 14億3120万 | +1.56% |
| 03/16 | 405 | 405 | 398 | 399 | -1.48% | 3,500 | 14億6048万 | +3.91% |
| 03/13 | 392 | 405 | 392 | 405 | +3.05% | 15,400 | 14億8244万 | +5.74% |
| 03/12 | 390 | 396 | 390 | 393 | +0.77% | 7,100 | 14億3852万 | +2.88% |
| 03/11 | 391 | 400 | 390 | 390 | -0.26% | 7,500 | 14億2754万 | +2.36% |
| 03/10 | 385 | 393 | 380 | 391 | +3.44% | 3,400 | 14億3120万 | +2.89% |
| 03/09 | 374 | 382 | 374 | 378 | -0.79% | 3,000 | 13億8361万 | -0.53% |
| 03/06 | 377 | 381 | 377 | 381 | -1.04% | 900 | 13億9460万 | +0.53% |
| 03/05 | 375 | 387 | 375 | 385 | +3.22% | 4,500 | 14億924万 | +1.58% |
| 03/04 | 387 | 387 | 373 | 373 | -4.11% | 13,300 | 13億6531万 | -1.32% |
| 03/03 | 383 | 389 | 381 | 389 | +2.1% | 2,200 | 14億2388万 | +2.91% |
| 03/02 | 380 | 391 | 380 | 381 | -1.04% | 4,100 | 13億9460万 | +0.79% |
| 02/27 | 385 | 391 | 381 | 385 | -0.26% | 3,400 | 14億924万 | +1.85% |
| 02/26 | 386 | 391 | 386 | 386 | 0% | 1,600 | 14億1290万 | +2.12% |
| 02/25 | 383 | 392 | 383 | 386 | +1.58% | 5,700 | 14億1290万 | +2.39% |
| 02/24 | 372 | 393 | 372 | 380 | +1.06% | 12,700 | 13億9094万 | +0.8% |
| 02/20 | 384 | 393 | 368 | 376 | -4.08% | 31,100 | 13億7629万 | -0.27% |
| 02/19 | 386 | 444 | 386 | 392 | +1.55% | 39,800 | 14億3486万 | +4.26% |
| 02/18 | 393 | 399 | 382 | 386 | -1.03% | 17,900 | 14億1290万 | +2.93% |
| 02/17 | 380 | 450 | 379 | 390 | +2.36% | 74,100 | 14億2754万 | +4% |
| 02/16 | 382 | 385 | 378 | 381 | -1.3% | 3,300 | 13億9460万 | +1.6% |
| 02/13 | 374 | 395 | 374 | 386 | +4.89% | 7,300 | 14億1290万 | +2.93% |
| 02/12 | 373 | 374 | 365 | 368 | -2.39% | 5,800 | 13億4701万 | -1.6% |
| 02/10 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）16:00 2026年2月期業績予想の修正及び特別損失の計上に関するお知らせ |
| 02/10 | 380 | 384 | 377 | 377 | +0.27% | 17,600 | 13億7995万 | +0.53% |
| 02/09 | 374 | 376 | 371 | 376 | +1.9% | 2,000 | 13億7629万 | +0.27% |
| 02/06 | 377 | 377 | 365 | 369 | -1.07% | 4,100 | 13億5067万 | -1.6% |
| 02/05 | 373 | 375 | 373 | 373 | +0.54% | 1,900 | 13億6531万 | -0.53% |
| 02/04 | 370 | 375 | 369 | 371 | -0.8% | 3,600 | 13億5799万 | -1.07% |
| 02/03 | 372 | 377 | 372 | 374 | +0.81% | 2,300 | 13億6897万 | -0.27% |
| 02/02 | 376 | 376 | 370 | 371 | -1.07% | 1,100 | 13億5799万 | -0.8% |
| 01/30 | 373 | 377 | 373 | 375 | +1.35% | 4,600 | 13億7263万 | 0% |
| 01/29 | 370 | 371 | 364 | 370 | 0% | 2,900 | 13億5433万 | -1.33% |
| 01/28 | 373 | 373 | 370 | 370 | -0.8% | 14,400 | 13億5433万 | -1.33% |
| 01/27 | 375 | 377 | 373 | 373 | -0.53% | 13,300 | 13億6531万 | -0.53% |
| 01/26 | 377 | 377 | 374 | 375 | -0.79% | 4,100 | 13億7263万 | -0.79% |
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。
