| 2026 |
| 03/06 | 1,350 | 1,360 | 1,343 | 1,360 | 0% | 1,200 | 61億3088万 | +1.72% |
| 03/05 | 1,374 | 1,375 | 1,360 | 1,360 | -1.09% | 700 | 61億3088万 | +1.8% |
| 03/04 | 1,350 | 1,377 | 1,328 | 1,375 | +2.54% | 1,600 | 61億9850万 | +3.07% |
| 03/03 | 1,350 | 1,350 | 1,341 | 1,341 | -0.67% | 200 | 60億4522万 | +0.68% |
| 03/02 | 1,350 | 1,350 | 1,322 | 1,350 | -0.74% | 900 | 60億8580万 | +1.35% |
| 02/27 | 1,350 | 1,360 | 1,340 | 1,360 | +0.74% | 300 | 61億3088万 | +2.1% |
| 02/26 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 300 | 60億8580万 | +1.35% |
| 02/25 | 1,350 | 1,351 | 1,349 | 1,350 | 0% | 1,500 | 60億8580万 | +1.35% |
| 02/24 | 1,327 | 1,351 | 1,327 | 1,350 | -0.37% | 900 | 60億8580万 | +1.43% |
| 02/20 | 1,328 | 1,355 | 1,328 | 1,355 | +1.8% | 2,000 | 61億834万 | +1.8% |
| 02/17 | 1,331 | 1,331 | 1,331 | 1,331 | -0.52% | 200 | 60億14万 | +0.08% |
| 02/16 | 1,329 | 1,338 | 1,320 | 1,338 | +0.68% | 5,900 | 60億3170万 | +0.53% |
| 02/13 | 1,329 | 1,329 | 1,329 | 1,329 | 0% | 200 | 59億9113万 | -0.15% |
| 02/12 | 1,329 | 1,329 | 1,329 | 1,329 | +0.99% | 300 | 59億9113万 | -0.23% |
| 02/10 | 1,316 | 1,316 | 1,316 | 1,316 | -0.08% | 200 | 59億3252万 | -1.2% |
| 02/09 | 1,320 | 1,320 | 1,316 | 1,317 | -1.42% | 900 | 59億3703万 | -1.2% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,320 | 1,336 | 1,320 | 1,336 | +1.21% | 1,500 | 60億2268万 | +0.15% |
| 02/05 | 1,315 | 1,320 | 1,315 | 1,320 | +0.38% | 600 | 59億5056万 | -0.98% |
| 02/04 | 1,316 | 1,316 | 1,315 | 1,315 | 0% | 400 | 59億2802万 | -1.42% |
| 02/03 | 1,315 | 1,315 | 1,315 | 1,315 | +0.23% | 300 | 59億2802万 | -1.57% |
| 02/02 | 1,312 | 1,312 | 1,312 | 1,312 | -0.46% | 300 | 59億1449万 | -1.87% |
| 01/30 | 1,318 | 1,318 | 1,318 | 1,318 | -0.53% | 300 | 59億4154万 | -1.42% |
| 01/29 | 1,326 | 1,326 | 1,325 | 1,325 | -0.67% | 400 | 59億7310万 | -0.97% |
| 01/28 | 1,325 | 1,334 | 1,325 | 1,334 | -0.15% | 1,300 | 60億1367万 | -0.3% |
| 01/27 | 1,336 | 1,336 | 1,336 | 1,336 | +0.45% | 400 | 60億2268万 | -0.15% |
| 01/26 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 300 | 59億9564万 | -0.52% |
| 01/23 | 1,335 | 1,348 | 1,320 | 1,320 | -1.12% | 3,000 | 59億5056万 | -1.27% |
| 01/22 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 300 | 60億1818万 | -0.22% |
| 01/21 | 1,335 | 1,335 | 1,335 | 1,335 | -0.74% | 200 | 60億1818万 | -0.15% |
| 01/20 | 1,336 | 1,345 | 1,336 | 1,345 | -1.25% | 200 | 60億6326万 | +0.6% |
| 01/19 | 1,365 | 1,365 | 1,362 | 1,362 | +1.26% | 500 | 61億3989万 | +1.87% |
| 01/16 | 1,335 | 1,345 | 1,335 | 1,345 | +0.75% | 900 | 60億6326万 | +0.75% |
| 01/15 | 1,335 | 1,335 | 1,335 | 1,335 | -0.52% | 100 | 60億1818万 | +0.07% |
| 01/14 | 1,342 | 1,342 | 1,342 | 1,342 | 0% | 400 | 60億4973万 | +0.68% |
| 01/13 | 1,340 | 1,342 | 1,340 | 1,342 | +0.15% | 200 | 60億4973万 | +0.68% |
| 01/09 | 1,340 | 1,340 | 1,340 | 1,340 | -0.07% | 100 | 60億4072万 | +0.53% |
| 01/08 | 1,341 | 1,341 | 1,341 | 1,341 | -1.4% | 100 | 60億4522万 | +0.68% |
| 01/07 | 1,335 | 1,360 | 1,335 | 1,360 | +2.03% | 300 | 61億3088万 | +2.1% |
| 01/05 | 1,340 | 1,342 | 1,333 | 1,333 | -0.52% | 500 | 60億916万 | +0.15% |
| 2025 |
| 12/29 | 1,340 | 1,340 | 1,340 | 1,340 | +0.9% | 100 | 60億4072万 | +0.68% |
| 12/26 | 1,336 | 1,336 | 1,328 | 1,328 | +0.23% | 300 | 59億8662万 | -0.23% |
| 12/25 | 1,348 | 1,348 | 1,325 | 1,325 | -1.78% | 1,000 | 59億7310万 | -0.53% |
| 12/23 | 1,350 | 1,350 | 1,349 | 1,349 | -0.07% | 200 | 60億8129万 | +1.28% |
| 12/22 | 1,321 | 1,350 | 1,321 | 1,350 | +0.9% | 1,100 | 60億8580万 | +1.35% |
| 12/19 | 1,334 | 1,338 | 1,334 | 1,338 | +1.13% | 2,600 | 60億3170万 | +0.53% |
| 12/17 | 1,324 | 1,324 | 1,323 | 1,323 | -0.53% | 400 | 59億6408万 | -0.6% |
| 12/15 | 1,325 | 1,330 | 1,324 | 1,330 | +0.38% | 7,500 | 59億9564万 | -0.15% |
| 12/08 | 1,325 | 1,325 | 1,325 | 1,325 | -0.75% | 200 | 59億7310万 | -0.53% |
| 12/05 | 1,335 | 1,335 | 1,335 | 1,335 | +0.75% | 200 | 60億1818万 | +0.23% |
| 12/01 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 100 | 59億7310万 | -0.53% |
| 11/28 | 1,325 | 1,325 | 1,325 | 1,325 | -0.75% | 100 | 59億7310万 | -0.6% |
| 11/25 | 1,335 | 1,335 | 1,335 | 1,335 | +0.91% | 600 | 60億1818万 | +0.15% |
| 11/21 | 1,335 | 1,335 | 1,323 | 1,323 | -0.97% | 500 | 59億6408万 | -0.75% |
| 11/20 | 1,336 | 1,336 | 1,336 | 1,336 | +0.15% | 100 | 60億2268万 | +0.15% |
| 11/17 | 1,332 | 1,334 | 1,332 | 1,334 | +1.37% | 700 | 60億1367万 | -0.07% |
| 11/11 | 1,329 | 1,329 | 1,316 | 1,316 | -0.6% | 1,100 | 59億3252万 | -1.5% |
| 11/10 | 1,324 | 1,324 | 1,324 | 1,324 | +0.61% | 100 | 59億6859万 | -0.97% |
| 11/07 | 1,320 | 1,320 | 1,312 | 1,316 | -1.05% | 700 | 59億3252万 | -1.64% |
| 11/06 | （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〕(連結) |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想数値と実績値との差異に関するお知らせ |
| 11/06 | （IR情報）15:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/06 | 1,333 | 1,336 | 1,330 | 1,330 | -0.23% | 300 | 59億9564万 | -0.67% |
| 11/05 | 1,318 | 1,333 | 1,318 | 1,333 | +0.98% | 800 | 60億916万 | -0.45% |
| 11/04 | 1,331 | 1,331 | 1,312 | 1,320 | -1.2% | 9,800 | 59億5056万 | -1.49% |
| 10/31 | 1,332 | 1,336 | 1,332 | 1,336 | -0.89% | 200 | 60億2268万 | -0.37% |
| 10/30 | 1,348 | 1,348 | 1,348 | 1,348 | +0.9% | 100 | 60億7678万 | +0.6% |
| 10/29 | 1,336 | 1,336 | 1,336 | 1,336 | +0.38% | 100 | 60億2268万 | -0.3% |
| 10/28 | （IR情報）15:30 連結子会社間の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 10/27 | 1,331 | 1,331 | 1,331 | 1,331 | -1.04% | 500 | 60億14万 | -0.67% |
| 10/24 | 1,345 | 1,345 | 1,345 | 1,345 | -0.22% | 600 | 60億6326万 | +0.37% |
| 10/22 | 1,349 | 1,349 | 1,335 | 1,348 | +0.97% | 400 | 60億7678万 | +0.6% |
| 10/21 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 100 | 60億1818万 | -0.3% |
| 10/20 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 300 | 60億1818万 | -0.3% |
| 10/17 | 1,335 | 1,335 | 1,335 | 1,335 | -0.74% | 300 | 60億1818万 | -0.37% |
| 10/15 | 1,345 | 1,345 | 1,345 | 1,345 | +0.98% | 700 | 60億6326万 | +0.37% |
| 10/14 | 1,332 | 1,332 | 1,332 | 1,332 | 0% | 500 | 60億465万 | -0.6% |
| 10/10 | 1,332 | 1,332 | 1,332 | 1,332 | 0% | 400 | 60億465万 | -0.6% |
| 10/08 | 1,332 | 1,332 | 1,332 | 1,332 | -0.6% | 200 | 60億465万 | -0.6% |
| 10/06 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | 60億4072万 | -0.07% |
| 10/03 | 1,340 | 1,340 | 1,340 | 1,340 | +0.75% | 200 | 60億4072万 | -0.07% |
| 10/02 | （IR情報）11:00 Food Expo Kyushu 2025 への出展について |
| 10/02 | （IR情報）11:00 JAPAN PACK 2025 日本包装産業展 への出展について |
| 10/02 | 1,325 | 1,330 | 1,325 | 1,330 | -1.41% | 300 | 59億9564万 | -0.82% |
| 09/29 | 1,349 | 1,349 | 1,349 | 1,349 | -1.03% | 200 | 60億8129万 | +0.45% |
| 09/26 | 1,360 | 1,363 | 1,340 | 1,363 | +0.74% | 600 | 61億4440万 | +1.49% |
| 09/25 | 1,350 | 1,353 | 1,350 | 1,353 | +0.59% | 2,200 | 60億9932万 | +0.74% |
| 09/24 | 1,340 | 1,345 | 1,340 | 1,345 | +0.45% | 700 | 60億6326万 | +0.15% |
| 09/22 | 1,347 | 1,349 | 1,339 | 1,339 | -0.45% | 700 | 60億3621万 | -0.3% |
| 09/19 | 1,337 | 1,345 | 1,337 | 1,345 | +0.6% | 600 | 60億6326万 | +0.15% |
| 09/18 | 1,349 | 1,350 | 1,337 | 1,337 | -0.67% | 1,600 | 60億2719万 | -0.45% |
| 09/17 | 1,339 | 1,346 | 1,339 | 1,346 | -0.22% | 200 | 60億6776万 | +0.22% |
| 09/16 | 1,337 | 1,349 | 1,337 | 1,349 | +2.12% | 1,800 | 60億8129万 | +0.52% |
| 09/12 | 1,321 | 1,321 | 1,321 | 1,321 | -1.12% | 200 | 59億5506万 | -1.56% |
| 09/10 | 1,336 | 1,336 | 1,336 | 1,336 | 0% | 200 | 60億2268万 | -0.52% |
| 09/09 | 1,336 | 1,336 | 1,336 | 1,336 | -0.07% | 100 | 60億2268万 | -0.52% |
| 09/08 | 1,337 | 1,337 | 1,337 | 1,337 | 0% | 600 | 60億2719万 | -0.45% |
| 09/05 | 1,335 | 1,337 | 1,335 | 1,337 | +0.15% | 800 | 60億2719万 | -0.52% |
| 09/04 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 700 | 60億1818万 | -0.74% |
| 09/03 | 1,348 | 1,348 | 1,335 | 1,335 | -0.96% | 200 | 60億1818万 | -0.82% |
| 08/28 | 1,348 | 1,348 | 1,348 | 1,348 | 0% | 100 | 60億7678万 | +0.07% |
| 08/26 | 1,346 | 1,348 | 1,346 | 1,348 | +0.52% | 500 | 60億7678万 | +0.07% |
| 08/25 | 1,335 | 1,341 | 1,335 | 1,341 | +0.45% | 400 | 60億4522万 | -0.52% |
| 08/22 | 1,332 | 1,335 | 1,332 | 1,335 | +0.07% | 900 | 60億1818万 | -0.96% |
| 08/21 | 1,358 | 1,358 | 1,334 | 1,334 | -1.19% | 1,300 | 60億1367万 | -1.11% |
| 08/20 | （IR情報）15:30 株式会社ピュアフラットの株式取得（子会社化）に関するお知らせ |
| 08/20 | 1,357 | 1,357 | 1,350 | 1,350 | +0.75% | 700 | 60億8580万 | -0.07% |
| 08/18 | 1,340 | 1,340 | 1,340 | 1,340 | -0.3% | 100 | 60億4072万 | -0.81% |
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。
