| 2026 |
| 10/06 | 4,090 | 4,155 | 4,075 | 4,155 | +1.09% | 20,100 | - | +0.31% |
| 10/05 | 4,115 | 4,150 | 4,050 | 4,110 | +0.49% | 29,500 | - | -0.92% |
| 10/02 | 4,080 | 4,130 | 4,060 | 4,090 | +0.99% | 38,800 | - | -1.64% |
| 10/01 | 4,100 | 4,105 | 4,025 | 4,050 | -2.29% | 38,600 | - | -2.85% |
| 09/30 | 4,250 | 4,250 | 4,075 | 4,145 | -1.89% | 59,200 | - | -0.84% |
| 09/29 | （IR情報）15:00 2027年5月期第1四半期決算短信〔日本基準〕(連結) |
| 09/29 | 4,070 | 4,330 | 4,025 | 4,225 | +3.3% | 101,800 | - | +0.96% |
| 09/28 | 4,160 | 4,165 | 4,090 | 4,090 | -1.09% | 24,700 | - | -2.25% |
| 09/25 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 09/25 | 4,130 | 4,140 | 4,075 | 4,135 | +0.85% | 25,900 | - | -1.24% |
| 09/24 | 4,150 | 4,165 | 4,100 | 4,100 | -1.56% | 22,700 | - | -2.19% |
| 09/24 | （空売り報告）Citigroup Global Markets Limited 106,024株（0.8%）+0.1% |
| 09/18 | 4,175 | 4,175 | 4,140 | 4,165 | -0.24% | 16,900 | - | -0.74% |
| 09/17 | 4,140 | 4,180 | 4,140 | 4,175 | +0.97% | 10,200 | - | -0.62% |
| 09/16 | 4,115 | 4,145 | 4,110 | 4,135 | 0% | 8,000 | - | -1.59% |
| 09/15 | 4,090 | 4,160 | 4,090 | 4,135 | +0.24% | 10,200 | - | -1.59% |
| 09/15 | （空売り報告）Citigroup Global Markets Limited 93,324株（0.7%）+0.1% |
| 09/14 | 4,055 | 4,125 | 4,045 | 4,125 | +2.36% | 20,400 | - | -1.88% |
| 09/11 | 3,990 | 4,065 | 3,960 | 4,030 | +0.12% | 27,200 | - | -4.21% |
| 09/10 | 4,010 | 4,035 | 4,000 | 4,025 | +0.37% | 13,100 | - | -4.46% |
| 09/10 | （空売り報告）Citigroup Global Markets Limited 79,024株（0.6%）+0.1% |
| 09/09 | 4,045 | 4,065 | 3,990 | 4,010 | -0.99% | 18,600 | - | -4.86% |
| 09/08 | 4,090 | 4,090 | 4,035 | 4,050 | -0.98% | 18,100 | - | -4.03% |
| 09/07 | 4,140 | 4,155 | 4,090 | 4,090 | -1.68% | 19,700 | - | -3.2% |
| 09/04 | 4,175 | 4,180 | 4,120 | 4,160 | +0.24% | 23,700 | - | -1.7% |
| 09/03 | （IR情報）10:00 宝印刷、アスエネと業務提携し、上場企業のSSBJ対応に向けたサステナビリティ開示支援を強化 |
| 09/03 | 4,165 | 4,190 | 4,140 | 4,150 | -0.36% | 20,900 | - | -2.19% |
| 09/02 | 4,250 | 4,265 | 4,165 | 4,165 | -3.14% | 22,900 | - | -2.21% |
| 09/02 | （空売り報告）Citigroup Global Markets Limited 66,424株（0.5%）再IN |
| 09/01 | 4,335 | 4,385 | 4,290 | 4,300 | -0.81% | 18,500 | - | +0.7% |
| 08/31 | 4,400 | 4,400 | 4,335 | 4,335 | -1.37% | 17,000 | - | +1.4% |
| 08/31 | （空売り報告）Citigroup Global Markets Limited 64,624株（0.49%）-0.1%義務消失 |
| 08/28 | （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 |
| 08/28 | 4,330 | 4,425 | 4,300 | 4,395 | +1.97% | 26,400 | - | +2.81% |
| 08/27 | 4,360 | 4,370 | 4,290 | 4,310 | -1.15% | 21,900 | - | +0.84% |
| 08/26 | 4,350 | 4,395 | 4,340 | 4,360 | 0% | 21,200 | - | +1.94% |
| 08/26 | （空売り報告）モルガン・スタンレーMUFG証券 65,161株（0.49%）-0.02%義務消失 |
| 08/25 | （IR情報）15:00 株主優待制度の内容の決定に関するお知らせ |
| 08/25 | 4,335 | 4,415 | 4,335 | 4,360 | +0.81% | 25,900 | - | +1.89% |
| 08/25 | （空売り報告）モルガン・スタンレーMUFG証券 67,161株（0.51%）-0.28% |
| 08/24 | 4,260 | 4,340 | 4,260 | 4,325 | +1.17% | 18,000 | - | +0.98% |
| 08/24 | （空売り報告）Citigroup Global Markets Limited 78,424株（0.59%）-0.03% |
| 08/21 | 4,180 | 4,295 | 4,180 | 4,275 | +1.79% | 18,200 | - | -0.33% |
| 08/21 | （空売り報告）Citigroup Global Markets Limited 81,624株（0.62%）-0.12% |
| 08/20 | 4,160 | 4,235 | 4,160 | 4,200 | +0.96% | 21,000 | - | -2.21% |
| 08/19 | 4,245 | 4,270 | 4,160 | 4,160 | -2.35% | 20,800 | - | -3.28% |
| 08/18 | 4,285 | 4,315 | 4,250 | 4,260 | +1.07% | 46,100 | - | -1.05% |
| 08/18 | （空売り報告）Citigroup Global Markets Limited 98,524株（0.74%）-0.06% |
| 08/17 | 4,245 | 4,315 | 4,210 | 4,215 | -1.4% | 29,700 | - | -2% |
| 08/14 | 4,170 | 4,295 | 4,170 | 4,275 | +1.91% | 13,500 | - | -0.63% |
| 08/14 | （空売り報告）モルガン・スタンレーMUFG証券 104,261株（0.79%）-0.04% |
| 08/13 | 4,140 | 4,205 | 4,100 | 4,195 | +1.33% | 16,200 | - | -2.17% |
| 08/12 | 4,200 | 4,220 | 4,140 | 4,140 | -0.96% | 27,400 | - | -2.66% |
| 08/10 | 4,255 | 4,300 | 4,165 | 4,180 | -0.95% | 30,700 | - | -0.9% |
| 08/07 | 4,160 | 4,250 | 4,160 | 4,220 | +1.44% | 21,100 | - | +0.86% |
| 08/06 | 4,105 | 4,170 | 4,100 | 4,160 | +1.84% | 23,500 | - | +0.27% |
| 08/05 | 4,145 | 4,190 | 4,070 | 4,085 | -1.45% | 26,200 | - | -0.68% |
| 08/04 | 4,150 | 4,175 | 4,085 | 4,145 | -0.48% | 45,300 | - | +1.64% |
| 08/04 | （空売り報告）モルガン・スタンレーMUFG証券 109,361株（0.83%）+0.07% |
| 08/03 | 4,270 | 4,270 | 4,155 | 4,165 | -2.23% | 36,700 | - | +3.07% |
| 07/31 | 4,415 | 4,455 | 4,250 | 4,260 | -4.27% | 60,100 | - | +6.45% |
| 07/30 | 4,585 | 4,595 | 4,380 | 4,450 | -2.2% | 50,700 | - | +12.54% |
| 07/29 | 4,410 | 4,595 | 4,365 | 4,550 | +2.82% | 61,100 | - | +16.73% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 100,061株（0.76%）-0.07% |
| 07/28 | 4,370 | 4,520 | 4,370 | 4,425 | -0.34% | 52,000 | - | +15.26% |
| 07/27 | 4,300 | 4,465 | 4,295 | 4,440 | +2.78% | 49,700 | - | +17.27% |
| 07/24 | 4,295 | 4,360 | 4,295 | 4,320 | -1.03% | 33,700 | - | +15.72% |
| 07/23 | 4,365 | 4,390 | 4,280 | 4,365 | -0.68% | 48,500 | - | +18.52% |
| 07/22 | 4,345 | 4,420 | 4,285 | 4,395 | -0.45% | 59,200 | - | +21.04% |
| 07/21 | 4,380 | 4,490 | 4,380 | 4,415 | -0.79% | 56,000 | - | +23.43% |
| 07/17 | 4,420 | 4,580 | 4,410 | 4,450 | -0.89% | 59,700 | - | +26.31% |
| 07/16 | 4,445 | 4,545 | 4,440 | 4,490 | +1.81% | 48,900 | - | +29.51% |
| 07/15 | 4,390 | 4,430 | 4,335 | 4,410 | +1.15% | 45,700 | - | +29.36% |
| 07/15 | （空売り報告）モルガン・スタンレーMUFG証券 109,661株（0.83%）+0.1% |
| 07/14 | 4,265 | 4,420 | 4,250 | 4,360 | +2.47% | 71,200 | - | +29.92% |
| 07/13 | 4,175 | 4,325 | 4,175 | 4,255 | +2.16% | 84,000 | - | +28.94% |
| 07/10 | 4,250 | 4,255 | 4,100 | 4,165 | -1.77% | 110,600 | - | +28.27% |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 96,461株（0.73%）+0.12% |
| 07/09 | 4,010 | 4,265 | 3,895 | 4,240 | +8.03% | 269,900 | - | +32.67% |
| 07/08 | （IR情報）15:00 配当方針の変更、株主優待制度の再開および2027年5月期(次期)配当予想に関するお知らせ |
| 07/08 | （IR情報）15:00 代表取締役の異動および取締役人事に関するお知らせ |
| 07/08 | （IR情報）15:00 「新・中期経営計画2029」の策定に関するお知らせ |
| 07/08 | （IR情報）15:00 2026年5月期決算短信〔日本基準〕(連結) |
| 07/08 | （IR情報）15:00 宝印刷、内部統制評価をAIで支援する「WizLabo Keeper」を2026 年9月より提供開始 |
| 07/08 | 3,325 | 4,025 | 3,295 | 3,925 | +18.05% | 193,100 | - | +24.92% |
| 07/07 | 3,310 | 3,330 | 3,270 | 3,325 | +2.15% | 18,700 | - | +7.29% |
| 07/06 | 3,340 | 3,365 | 3,250 | 3,255 | -2.54% | 20,200 | - | +5.65% |
| 07/06 | （空売り報告）モルガン・スタンレーMUFG証券 80,361株（0.61%）+0.09% |
| 07/03 | 3,340 | 3,365 | 3,305 | 3,340 | 0% | 27,800 | - | +8.9% |
| 07/03 | （空売り報告）Citigroup Global Markets Limited 106,424株（0.8%）+0.01% |
| 07/02 | 3,275 | 3,375 | 3,270 | 3,340 | +2.77% | 27,700 | - | +9.4% |
| 07/01 | 3,270 | 3,295 | 3,230 | 3,250 | +1.25% | 33,100 | - | +6.84% |
| 06/30 | （5%ルール）ミリ・キャピタル・マネジメント・エルエルシー(M…（16.35%） |
| 06/30 | 3,260 | 3,260 | 3,180 | 3,210 | -0.62% | 38,600 | - | +5.7% |
| 06/30 | （空売り報告）モルガン・スタンレーMUFG証券 69,161株（0.52%）新規 |
| 06/29 | （IR情報）10:00 宝印刷、財務・非財務情報の一気通貫開示システム「WizLabo Synapse」を正式リリース |
| 06/29 | 3,200 | 3,250 | 3,190 | 3,230 | +1.73% | 34,800 | - | +6.53% |
| 06/26 | 3,075 | 3,180 | 3,075 | 3,175 | +3.76% | 31,800 | - | +4.85% |
| 06/25 | 3,095 | 3,105 | 3,050 | 3,060 | 0% | 12,600 | - | +1.02% |
| 06/24 | 3,035 | 3,085 | 2,958 | 3,060 | -0.16% | 20,000 | - | +0.86% |
| 06/23 | 3,110 | 3,140 | 3,045 | 3,065 | -1.45% | 26,500 | - | +0.72% |
| 06/22 | （IR情報）15:30 組織改正および人事異動に関するお知らせ |
| 06/22 | （5%ルール）三井住友DSアセットマネジメント（0.2%）三井住友銀行（3.62%） |
| 06/22 | （IR情報）11:00 独自の週休3日制度「トライDay休暇」を導入いたしました |
| 06/22 | 3,125 | 3,140 | 3,095 | 3,110 | -0.48% | 17,900 | - | +1.83% |
| 06/19 | 3,100 | 3,130 | 3,060 | 3,125 | +1.79% | 20,600 | - | +2.12% |
| 06/18 | 3,055 | 3,105 | 3,020 | 3,070 | +0.82% | 14,800 | - | +0.03% |
| 06/17 | （IR情報）15:00 主要な連結子会社の代表取締役の異動に関するお知らせ |
| 06/17 | 3,070 | 3,100 | 3,020 | 3,045 | -0.16% | 21,600 | - | -1.07% |
| 06/16 | 3,070 | 3,100 | 3,005 | 3,050 | -0.65% | 34,400 | - | -1.29% |
| 06/15 | 3,095 | 3,110 | 3,035 | 3,070 | +0.66% | 25,700 | - | -1% |
| 06/12 | 3,040 | 3,125 | 3,025 | 3,050 | 0% | 27,800 | - | -1.99% |
| 06/11 | 3,100 | 3,135 | 3,025 | 3,050 | -0.65% | 31,300 | - | -2.4% |
| 06/10 | 2,976 | 3,095 | 2,955 | 3,070 | +3.93% | 61,900 | - | -2.14% |
| 06/09 | 2,978 | 2,980 | 2,910 | 2,954 | +0.82% | 26,400 | - | -6.19% |
| 06/08 | 2,923 | 2,968 | 2,911 | 2,930 | +0.58% | 28,300 | - | -7.45% |
| 06/05 | 2,847 | 2,950 | 2,847 | 2,913 | +1.43% | 23,800 | - | -8.65% |
| 06/04 | 2,864 | 2,880 | 2,838 | 2,872 | +0.53% | 22,100 | - | -10.53% |
| 06/03 | 2,843 | 2,861 | 2,783 | 2,857 | -0.52% | 31,300 | - | -11.63% |
| 06/02 | 2,890 | 2,910 | 2,825 | 2,872 | -1.27% | 37,800 | - | -11.87% |
| 06/01 | 2,990 | 2,990 | 2,890 | 2,909 | -2.71% | 47,300 | - | -11.53% |
| 05/29 | 3,065 | 3,065 | 2,988 | 2,990 | -2.61% | 38,200 | - | -9.89% |
| 05/28 | 3,060 | 3,070 | 3,025 | 3,070 | -1.6% | 39,000 | - | -8.19% |
| 05/27 | 3,095 | 3,140 | 3,085 | 3,120 | +0.81% | 84,900 | - | -7.39% |
| 05/26 | 3,120 | 3,120 | 3,065 | 3,095 | -0.8% | 29,500 | - | -8.73% |
| 05/25 | （IR情報）17:00 中高大学生に上場企業 約4,000社の魅力を紹介する「未来金融研究部」の取材を受けました |
| 05/25 | 3,200 | 3,200 | 3,090 | 3,120 | -2.35% | 30,700 | - | -8.64% |
| 05/22 | 3,170 | 3,200 | 3,115 | 3,195 | +0.31% | 28,600 | - | -7.04% |
| 05/21 | （IR情報）17:00 宝印刷が「Sapporo PRO Frontier Market」の S-Adviser資格を取得しました |
| 05/21 | 3,300 | 3,340 | 3,170 | 3,185 | -3.48% | 38,500 | - | -7.87% |
| 05/20 | 3,290 | 3,315 | 3,245 | 3,300 | -0.6% | 36,300 | - | -5.15% |
| 05/20 | （空売り報告）Citigroup Global Markets Limited 104,424株（0.79%）-0.1% |
| 05/19 | 3,300 | 3,365 | 3,300 | 3,320 | +1.22% | 13,600 | - | -5.14% |
| 05/18 | 3,355 | 3,355 | 3,270 | 3,280 | -1.65% | 13,600 | - | -6.87% |
| 05/15 | 3,310 | 3,370 | 3,310 | 3,335 | +0.91% | 15,000 | - | -5.95% |
| 05/14 | 3,350 | 3,350 | 3,300 | 3,305 | -1.34% | 19,600 | - | -7.37% |
| 05/13 | 3,375 | 3,375 | 3,335 | 3,350 | +0.75% | 13,200 | - | -6.66% |
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。
