| 2026 |
| 03/06 | 687 | 690 | 680 | 689 | +0.15% | 6,200 | 119億4670万 | -0.29% |
| 03/05 | 684 | 689 | 683 | 688 | +1.47% | 6,500 | 119億2936万 | -0.43% |
| 03/04 | （IR情報）17:00 当社清水事業所で発生した火災に関するお知らせ(第三報) |
| 03/04 | 683 | 683 | 673 | 678 | -1.45% | 19,900 | 117億5597万 | -1.74% |
| 03/03 | 693 | 694 | 688 | 688 | -0.72% | 10,100 | 119億2936万 | -0.43% |
| 03/02 | 707 | 707 | 690 | 693 | -1.42% | 28,300 | 120億1606万 | +0.43% |
| 02/27 | 702 | 707 | 701 | 703 | +0.57% | 22,300 | 121億8945万 | +1.88% |
| 02/26 | 698 | 702 | 696 | 699 | -0.14% | 5,700 | 121億2010万 | +1.45% |
| 02/25 | 704 | 704 | 695 | 700 | 0% | 6,500 | 121億3744万 | +1.6% |
| 02/24 | 703 | 703 | 696 | 700 | -0.14% | 11,600 | 121億3744万 | +1.74% |
| 02/20 | （5%ルール）三井住友DSアセットマネジメント（2.85%）三井住友銀行（1.89%）SMBC日興証券（0.16%） |
| 02/20 | 700 | 705 | 691 | 701 | +0.14% | 12,400 | 121億5477万 | +1.89% |
| 02/19 | 704 | 704 | 697 | 700 | -0.14% | 7,700 | 121億3744万 | +1.89% |
| 02/18 | 699 | 703 | 699 | 701 | +0.43% | 11,500 | 121億5477万 | +2.19% |
| 02/17 | （IR情報）17:00 当社清水事業所で発生した火災に関するお知らせ(第二報) |
| 02/17 | 690 | 699 | 690 | 698 | +0.58% | 7,200 | 121億276万 | +1.9% |
| 02/16 | （IR情報）16:00 当社清水事業所で発生した火災に関するお知らせ |
| 02/16 | 700 | 700 | 676 | 694 | 0% | 12,100 | 120億3340万 | +1.46% |
| 02/13 | 705 | 706 | 687 | 694 | -1.42% | 24,400 | 120億3340万 | +1.46% |
| 02/12 | 689 | 705 | 688 | 704 | +2.47% | 43,200 | 122億679万 | +3.07% |
| 02/10 | （IR情報）16:00 連結子会社からの配当金受領に関するお知らせ |
| 02/10 | 685 | 690 | 685 | 687 | +0.29% | 13,400 | 119億1203万 | +0.73% |
| 02/09 | 685 | 690 | 681 | 685 | +0.44% | 25,200 | 118億7735万 | +0.44% |
| 02/06 | 685 | 685 | 681 | 682 | -0.29% | 2,900 | 118億2533万 | +0.15% |
| 02/05 | 685 | 687 | 682 | 684 | -0.15% | 11,400 | 118億6001万 | +0.44% |
| 02/04 | 689 | 689 | 684 | 685 | -0.58% | 4,300 | 118億7735万 | +0.74% |
| 02/03 | 688 | 689 | 685 | 689 | +0.44% | 15,600 | 119億4670万 | +1.47% |
| 02/02 | （IR情報）11:30 資本コストや株価を意識した経営の実現に向けた対応方針に関するお知らせ |
| 02/02 | 681 | 692 | 681 | 686 | +1.33% | 12,200 | 118億9469万 | +1.18% |
| 01/30 | 671 | 684 | 670 | 677 | +0.89% | 18,900 | 117億3863万 | 0% |
| 01/29 | 674 | 674 | 670 | 671 | -0.89% | 7,500 | 116億3460万 | -0.74% |
| 01/28 | 683 | 683 | 675 | 677 | -0.88% | 3,600 | 117億3863万 | +0.15% |
| 01/27 | 682 | 683 | 676 | 683 | -0.15% | 7,600 | 118億4267万 | +1.19% |
| 01/26 | 682 | 687 | 680 | 684 | +0.15% | 11,000 | 118億6001万 | +1.48% |
| 01/23 | 688 | 690 | 681 | 683 | -0.29% | 21,400 | 118億4267万 | +1.49% |
| 01/22 | 683 | 686 | 682 | 685 | +0.29% | 3,200 | 118億7735万 | +1.78% |
| 01/21 | 682 | 684 | 681 | 683 | -0.15% | 4,200 | 118億4267万 | +1.64% |
| 01/20 | 687 | 688 | 682 | 684 | -0.44% | 9,000 | 118億6001万 | +1.94% |
| 01/19 | 695 | 695 | 681 | 687 | -0.29% | 21,000 | 119億1203万 | +2.54% |
| 01/16 | 684 | 695 | 682 | 689 | +1.17% | 62,900 | 119億4670万 | +2.99% |
| 01/15 | （IR情報）15:30 業績予想と実績との差異に関するお知らせ |
| 01/15 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(連結) |
| 01/15 | 675 | 696 | 675 | 681 | +0.89% | 71,900 | 118億799万 | +1.95% |
| 01/14 | 678 | 680 | 674 | 675 | -1.03% | 33,200 | 117億396万 | +1.2% |
| 01/13 | 677 | 682 | 673 | 682 | +0.44% | 16,900 | 118億2533万 | +2.4% |
| 01/09 | 679 | 680 | 674 | 679 | -0.15% | 12,400 | 117億7331万 | +1.95% |
| 01/08 | 676 | 682 | 676 | 680 | +0.15% | 5,300 | 117億9065万 | +2.26% |
| 01/07 | 681 | 681 | 674 | 679 | +0.3% | 8,300 | 117億7331万 | +2.26% |
| 01/06 | 678 | 683 | 675 | 677 | +0.45% | 14,200 | 117億3863万 | +1.96% |
| 01/05 | 671 | 677 | 670 | 674 | +0.45% | 11,000 | 116億8662万 | +1.51% |
| 2025 |
| 12/30 | 674 | 682 | 667 | 671 | 0% | 12,900 | 116億3460万 | +1.05% |
| 12/29 | 664 | 672 | 662 | 671 | +1.36% | 18,800 | 116億3460万 | +0.75% |
| 12/26 | 663 | 664 | 662 | 662 | 0% | 17,800 | 114億7855万 | -0.75% |
| 12/25 | 662 | 663 | 661 | 662 | +0.15% | 19,500 | 114億7855万 | -0.9% |
| 12/24 | 662 | 664 | 661 | 661 | -0.15% | 21,000 | 114億6121万 | -1.34% |
| 12/23 | 663 | 664 | 661 | 662 | +0.15% | 11,600 | 114億7855万 | -1.34% |
| 12/22 | 663 | 663 | 661 | 661 | -0.15% | 31,600 | 114億6121万 | -1.78% |
| 12/19 | 661 | 663 | 661 | 662 | -0.15% | 4,800 | 114億7855万 | -1.78% |
| 12/18 | 663 | 663 | 660 | 663 | +0.3% | 10,100 | 114億9588万 | -1.92% |
| 12/17 | 661 | 663 | 660 | 661 | 0% | 8,300 | 114億6121万 | -2.36% |
| 12/16 | 664 | 664 | 661 | 661 | -0.3% | 5,500 | 114億6121万 | -2.65% |
| 12/15 | 660 | 663 | 660 | 663 | +0.45% | 9,300 | 114億9588万 | -2.64% |
| 12/12 | 661 | 664 | 658 | 660 | +0.3% | 15,600 | 114億4387万 | -3.23% |
| 12/11 | 661 | 663 | 658 | 658 | -0.45% | 22,500 | 114億919万 | -3.8% |
| 12/10 | 662 | 663 | 661 | 661 | -0.3% | 29,700 | 114億6121万 | -3.5% |
| 12/09 | 662 | 663 | 662 | 663 | +0.15% | 8,400 | 114億9588万 | -3.49% |
| 12/08 | 661 | 665 | 660 | 662 | 0% | 7,400 | 114億7855万 | -3.78% |
| 12/05 | 661 | 664 | 661 | 662 | 0% | 19,700 | 114億7855万 | -4.06% |
| 12/04 | 661 | 663 | 661 | 662 | +0.15% | 16,600 | 114億7855万 | -4.34% |
| 12/03 | 668 | 668 | 661 | 661 | -0.75% | 23,100 | 114億6121万 | -4.76% |
| 12/02 | 666 | 670 | 666 | 666 | -0.15% | 17,800 | 115億4790万 | -4.31% |
| 12/01 | 670 | 674 | 667 | 667 | -0.3% | 17,800 | 115億6524万 | -4.3% |
| 11/28 | 667 | 671 | 665 | 669 | +0.45% | 30,500 | 115億9992万 | -4.15% |
| 11/27 | 670 | 677 | 660 | 666 | -4.17% | 85,100 | 115億4790万 | -4.86% |
| 11/26 | 700 | 700 | 695 | 695 | -0.29% | 53,600 | 120億5074万 | -0.86% |
| 11/25 | 703 | 703 | 694 | 697 | -0.14% | 25,200 | 120億8542万 | -0.57% |
| 11/21 | 699 | 702 | 698 | 698 | 0% | 12,600 | 121億276万 | -0.43% |
| 11/20 | 702 | 706 | 698 | 698 | -0.29% | 12,000 | 121億276万 | -0.43% |
| 11/19 | 700 | 707 | 698 | 700 | 0% | 7,200 | 121億3744万 | -0.14% |
| 11/18 | 702 | 704 | 700 | 700 | -0.28% | 5,600 | 121億3744万 | -0.14% |
| 11/17 | 703 | 708 | 702 | 702 | 0% | 9,100 | 121億7211万 | 0% |
| 11/14 | 704 | 707 | 700 | 702 | 0% | 3,500 | 121億7211万 | 0% |
| 11/13 | 706 | 706 | 701 | 702 | +0.14% | 8,200 | 121億7211万 | -0.14% |
| 11/12 | 701 | 709 | 699 | 701 | -0.14% | 14,900 | 121億5477万 | -0.43% |
| 11/11 | 702 | 703 | 700 | 702 | +0.29% | 8,400 | 121億7211万 | -0.43% |
| 11/10 | 700 | 703 | 699 | 700 | +0.43% | 7,900 | 121億3744万 | -0.85% |
| 11/07 | 698 | 700 | 696 | 697 | -0.29% | 9,000 | 120億8542万 | -1.41% |
| 11/06 | 702 | 702 | 697 | 699 | +0.58% | 6,000 | 121億2010万 | -1.13% |
| 11/05 | 704 | 704 | 695 | 695 | -0.86% | 13,300 | 120億5074万 | -1.97% |
| 11/04 | 702 | 705 | 701 | 701 | -0.28% | 10,900 | 121億5477万 | -1.27% |
| 10/31 | 707 | 707 | 703 | 703 | -0.28% | 2,900 | 121億8945万 | -1.26% |
| 10/30 | 702 | 705 | 702 | 705 | -0.14% | 9,200 | 122億2413万 | -1.12% |
| 10/29 | 709 | 709 | 701 | 706 | -0.7% | 10,600 | 122億4147万 | -1.12% |
| 10/28 | 713 | 714 | 710 | 711 | 0% | 29,900 | 123億2817万 | -0.42% |
| 10/27 | 729 | 729 | 705 | 711 | +1.57% | 36,700 | 123億2817万 | -0.56% |
| 10/24 | 704 | 704 | 700 | 700 | -0.28% | 8,600 | 121億3744万 | -2.1% |
| 10/23 | 703 | 703 | 696 | 702 | -0.14% | 10,400 | 121億7211万 | -1.96% |
| 10/22 | 716 | 717 | 696 | 703 | +1.3% | 16,700 | 121億8945万 | -1.95% |
| 10/21 | 700 | 700 | 694 | 694 | 0% | 17,600 | 120億3340万 | -3.21% |
| 10/20 | 696 | 704 | 692 | 694 | +0.58% | 17,900 | 120億3340万 | -3.34% |
| 10/17 | 693 | 693 | 688 | 690 | -0.86% | 7,800 | 119億6404万 | -4.03% |
| 10/16 | 692 | 696 | 682 | 696 | -1.56% | 38,500 | 120億6808万 | -3.33% |
| 10/15 | （IR情報）16:00 業績予想及び配当予想の修正に関するお知らせ |
| 10/15 | （IR情報）16:00 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/15 | 709 | 709 | 702 | 707 | +0.71% | 9,300 | 122億5881万 | -1.94% |
| 10/14 | 702 | 712 | 691 | 702 | -1.54% | 21,400 | 121億7211万 | -2.64% |
| 10/10 | 725 | 725 | 705 | 713 | -1.66% | 16,100 | 123億6284万 | -1.11% |
| 10/09 | 725 | 733 | 723 | 725 | -0.14% | 8,700 | 125億7092万 | +0.55% |
| 10/08 | 719 | 735 | 718 | 726 | +0.97% | 14,900 | 125億8825万 | +0.69% |
| 10/07 | 724 | 725 | 719 | 719 | -0.69% | 14,000 | 124億6688万 | -0.14% |
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。
