| 2026 |
| 07/31 | 775 | 800 | 768 | 792 | +4.21% | 39,200 | 139億910万 | -4.92% |
| 07/30 | 766 | 777 | 760 | 760 | -0.78% | 29,500 | 133億4712万 | -9.63% |
| 07/29 | 775 | 782 | 760 | 766 | -1.79% | 41,000 | 134億5249万 | -9.78% |
| 07/28 | 806 | 806 | 773 | 780 | -3.35% | 46,300 | 136億9836万 | -9.62% |
| 07/27 | 832 | 832 | 798 | 807 | -2.42% | 47,300 | 141億7253万 | -7.35% |
| 07/24 | 829 | 833 | 811 | 827 | -0.6% | 37,500 | 145億2377万 | -5.38% |
| 07/23 | 801 | 853 | 801 | 832 | +3.1% | 84,800 | 146億1158万 | -5.02% |
| 07/22 | 805 | 812 | 800 | 807 | +0.88% | 18,700 | 141億7253万 | -7.45% |
| 07/21 | 768 | 803 | 768 | 800 | +4.44% | 31,500 | 140億4960万 | -7.94% |
| 07/17 | 799 | 799 | 758 | 766 | -5.9% | 92,500 | 134億5249万 | -11.65% |
| 07/16 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/16 | 818 | 818 | 793 | 814 | -1.09% | 24,800 | 142億9546万 | -6% |
| 07/15 | 812 | 823 | 806 | 823 | +1.35% | 23,300 | 144億5352万 | -4.63% |
| 07/14 | 800 | 814 | 783 | 812 | +0.37% | 45,200 | 142億6034万 | -5.47% |
| 07/13 | （IR情報）15:30 (開示事項の経過)大英エレクトロニクス株式会社の株式取得(子会社化)完了のお知らせ |
| 07/13 | 871 | 871 | 802 | 809 | -7.01% | 69,000 | 142億765万 | -5.38% |
| 07/10 | 847 | 875 | 841 | 870 | +2.47% | 34,400 | 152億7894万 | +2.23% |
| 07/09 | 848 | 852 | 835 | 849 | 0% | 33,800 | 149億1013万 | +0.59% |
| 07/08 | 855 | 860 | 849 | 849 | -0.82% | 17,300 | 149億1013万 | +1.31% |
| 07/07 | 865 | 865 | 846 | 856 | -1.61% | 20,900 | 150億3307万 | +2.76% |
| 07/06 | 871 | 882 | 867 | 870 | -0.11% | 19,100 | 152億7894万 | +5.2% |
| 07/03 | 860 | 872 | 830 | 871 | +1.28% | 31,900 | 152億9650万 | +6.09% |
| 07/02 | 886 | 898 | 859 | 860 | -2.93% | 40,500 | 151億332万 | +5.39% |
| 07/01 | 901 | 915 | 872 | 886 | -0.23% | 44,300 | 155億5993万 | +8.98% |
| 06/30 | 891 | 915 | 884 | 888 | -0.22% | 38,100 | 155億9505万 | +9.9% |
| 06/29 | 945 | 950 | 878 | 890 | -5.82% | 86,500 | 156億3018万 | +10.83% |
| 06/26 | （IR情報）15:30 事業会社の役員異動に関するお知らせ |
| 06/26 | 969 | 978 | 932 | 945 | -3.96% | 79,700 | 165億9609万 | +18.72% |
| 06/25 | 960 | 1,001 | 933 | 984 | +1.03% | 168,900 | 172億8100万 | +25.51% |
| 06/24 | 1,095 | 1,095 | 938 | 974 | -12.01% | 332,800 | 171億538万 | +26.33% |
| 06/23 | 980 | 1,118 | 976 | 1,107 | +13.19% | 411,700 | 194億4113万 | +46.04% |
| 06/22 | 902 | 1,037 | 883 | 978 | +10.26% | 337,900 | 171億7563万 | +32.34% |
| 06/19 | 954 | 993 | 855 | 887 | +0.91% | 472,500 | 155億7749万 | +21.84% |
| 06/18 | 800 | 879 | 795 | 879 | +20.58% | 267,600 | 154億3699万 | +22.08% |
| 06/17 | （IR情報）16:00 大英エレクトロニクス株式会社の株式の取得(子会社化)に関するお知らせ |
| 06/17 | 733 | 761 | 727 | 729 | -0.55% | 20,400 | 128億269万 | +2.39% |
| 06/16 | 735 | 741 | 723 | 733 | -0.95% | 27,200 | 128億7294万 | +2.95% |
| 06/15 | 749 | 752 | 737 | 740 | -0.27% | 20,900 | 129億9588万 | +3.93% |
| 06/12 | 769 | 770 | 722 | 742 | 0% | 69,000 | 130億3100万 | +4.36% |
| 06/11 | （IR情報）13:00 特許取得！特殊印刷技術「消しゴムで削れるスクラッチ印刷物」 |
| 06/11 | 728 | 754 | 710 | 742 | +4.07% | 30,100 | 130億3100万 | +4.8% |
| 06/10 | 713 | 724 | 710 | 713 | -1.25% | 7,800 | 125億2170万 | +1.13% |
| 06/09 | 719 | 739 | 696 | 722 | +3.29% | 50,400 | 126億7976万 | +2.7% |
| 06/08 | 700 | 713 | 686 | 699 | -1.96% | 26,900 | 122億7583万 | -0.29% |
| 06/05 | 689 | 713 | 689 | 713 | +3.48% | 9,900 | 125億2170万 | +2% |
| 06/04 | 716 | 716 | 688 | 689 | -3.91% | 20,800 | 121億21万 | -1.15% |
| 06/03 | 705 | 724 | 705 | 717 | +0.84% | 15,000 | 125億9195万 | +2.87% |
| 06/02 | 712 | 738 | 705 | 711 | -1.39% | 29,900 | 124億8658万 | +2.3% |
| 06/01 | 753 | 755 | 721 | 721 | -5.5% | 18,700 | 126億6220万 | +3.89% |
| 05/29 | 780 | 788 | 760 | 763 | -2.05% | 26,800 | 133億9980万 | +10.1% |
| 05/28 | 758 | 780 | 755 | 779 | +4.01% | 34,900 | 136億8079万 | +12.9% |
| 05/27 | 795 | 795 | 737 | 749 | -3.35% | 66,800 | 131億5393万 | +9.02% |
| 05/26 | 704 | 775 | 695 | 775 | +11.19% | 71,500 | 136億1055万 | +13.14% |
| 05/25 | 675 | 697 | 674 | 697 | +4.97% | 21,600 | 122億4071万 | +2.35% |
| 05/22 | 660 | 678 | 652 | 664 | +1.07% | 10,400 | 116億6116万 | -2.35% |
| 05/21 | 632 | 657 | 626 | 657 | +3.79% | 21,000 | 115億3823万 | -3.52% |
| 05/20 | 651 | 652 | 626 | 633 | -3.36% | 36,600 | 111億1674万 | -7.05% |
| 05/19 | 675 | 676 | 650 | 655 | -3.68% | 38,700 | 115億311万 | -4.1% |
| 05/18 | 689 | 700 | 680 | 680 | -2.72% | 16,600 | 119億4216万 | -0.73% |
| 05/15 | 696 | 707 | 680 | 699 | +1.9% | 23,100 | 122億7583万 | +1.75% |
| 05/14 | （IR情報）13:40 中期経営計画の進捗に関するお知らせ |
| 05/14 | （IR情報）13:40 2026年3月期決算補足資料 |
| 05/14 | （IR情報）13:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 720 | 753 | 667 | 686 | -4.32% | 78,100 | 120億4753万 | -0.15% |
| 05/13 | 728 | 735 | 713 | 717 | -3.5% | 16,100 | 125億9195万 | +4.82% |
| 05/12 | 702 | 748 | 701 | 743 | +5.84% | 38,100 | 130億4856万 | +9.26% |
| 05/11 | 703 | 709 | 698 | 702 | +3.24% | 16,800 | 123億2852万 | +4% |
| 05/08 | （IR情報）15:40 配当予想の修正(増配)に関するお知らせ |
| 05/08 | 666 | 693 | 666 | 680 | +2.26% | 13,500 | 119億4216万 | +1.34% |
| 05/07 | 659 | 695 | 650 | 665 | +0.76% | 29,100 | 116億7873万 | -0.75% |
| 05/01 | 665 | 670 | 659 | 660 | -1.64% | 4,000 | 115億9092万 | -1.35% |
| 04/30 | 656 | 700 | 653 | 671 | +1.67% | 20,100 | 117億8410万 | +0.3% |
| 04/28 | 656 | 666 | 653 | 660 | -0.6% | 13,700 | 115億9092万 | -1.35% |
| 04/27 | 695 | 695 | 662 | 664 | -1.92% | 15,800 | 116億6116万 | -0.75% |
| 04/24 | 679 | 679 | 653 | 677 | -0.29% | 12,200 | 118億8947万 | +1.35% |
| 04/23 | 676 | 702 | 666 | 679 | -0.15% | 25,200 | 119億2459万 | +1.65% |
| 04/22 | 687 | 687 | 680 | 680 | -1.02% | 5,800 | 119億4216万 | +1.95% |
| 04/21 | 688 | 690 | 683 | 687 | -0.58% | 7,900 | 120億6509万 | +3.15% |
| 04/20 | 697 | 697 | 683 | 691 | -2.12% | 15,700 | 121億3534万 | +4.07% |
| 04/17 | 696 | 722 | 687 | 706 | +1.44% | 30,400 | 123億9877万 | +6.65% |
| 04/16 | 677 | 696 | 666 | 696 | +2.81% | 14,800 | 122億2315万 | +5.61% |
| 04/15 | 698 | 698 | 673 | 677 | -0.73% | 14,600 | 118億8947万 | +3.04% |
| 04/14 | 668 | 686 | 663 | 682 | +2.25% | 19,100 | 119億7728万 | +4.12% |
| 04/13 | 667 | 677 | 664 | 667 | -1.04% | 19,000 | 117億1385万 | +2.14% |
| 04/10 | 692 | 692 | 668 | 674 | -1.61% | 21,100 | 118億3678万 | +3.37% |
| 04/09 | 705 | 707 | 681 | 685 | -2.42% | 38,700 | 120億2997万 | +5.22% |
| 04/08 | 704 | 751 | 665 | 702 | -4.23% | 96,800 | 123億2852万 | +8.17% |
| 04/07 | 695 | 783 | 688 | 733 | +7.32% | 348,300 | 128億7294万 | +13.29% |
| 04/06 | 665 | 698 | 664 | 683 | +11.42% | 85,900 | 119億9484万 | +6.06% |
| 04/03 | 621 | 624 | 613 | 613 | -1.13% | 9,200 | 107億6550万 | -4.67% |
| 04/02 | 621 | 628 | 620 | 620 | 0% | 6,100 | 108億8844万 | -3.88% |
| 04/01 | 617 | 629 | 617 | 620 | +1.31% | 7,000 | 108億8844万 | -4.02% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 630 | 630 | 605 | 612 | -3.77% | 10,400 | 107億4794万 | -5.26% |
| 03/30 | 600 | 650 | 600 | 636 | -3.78% | 20,200 | 55億8471万 | -1.7% |
| 03/27 | 660 | 663 | 651 | 661 | +0.61% | 22,200 | 116億848万 | +2.16% |
| 03/26 | 658 | 663 | 655 | 657 | -0.08% | 11,800 | 115億3823万 | +2.02% |
| 03/25 | 654 | 665 | 654 | 658 | +0.69% | 13,800 | 115億4701万 | +2.41% |
| 03/24 | 665 | 665 | 651 | 653 | -1.43% | 15,200 | 114億6798万 | +2.19% |
| 03/23 | 663 | 663 | 650 | 663 | 0% | 18,000 | 116億3482万 | +4.17% |
| 03/19 | 652 | 663 | 651 | 663 | +0.45% | 4,400 | 116億3482万 | +4.66% |
| 03/18 | 667 | 667 | 655 | 660 | +0.69% | 6,200 | 115億8213万 | +4.68% |
| 03/17 | （IR情報）15:30 事業会社の役員異動に関するお知らせ |
| 03/17 | 645 | 675 | 644 | 655 | +2.83% | 33,200 | 115億311万 | +4.47% |
| 03/16 | 639 | 643 | 636 | 637 | -0.47% | 3,000 | 111億8699万 | +2.08% |
| 03/13 | 641 | 642 | 640 | 640 | -0.16% | 5,000 | 112億3968万 | +3.06% |
| 03/12 | 642 | 649 | 641 | 641 | -0.16% | 8,200 | 112億5724万 | +3.55% |
| 03/11 | 626 | 644 | 626 | 642 | +3.22% | 10,200 | 112億7480万 | +4.05% |
| 03/10 | 647 | 647 | 622 | 622 | -0.64% | 16,600 | 109億2356万 | +1.14% |
| 03/09 | 626 | 638 | 624 | 626 | -3.17% | 8,200 | 109億9381万 | +2.12% |
| 03/06 | 650 | 653 | 642 | 647 | -0.31% | 7,400 | 113億5383万 | +5.64% |
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。
