| 2026 |
| 03/06 | 1,490 | 1,490 | 1,438 | 1,449 | -0.75% | 5,000 | 25億9296万 | -0.34% |
| 03/05 | （IR情報）15:30 中期経営計画(2026～2030)策定に関するお知らせ |
| 03/05 | 1,460 | 1,460 | 1,460 | 1,460 | +1.6% | 100 | 26億1265万 | +0.41% |
| 03/04 | 1,440 | 1,452 | 1,436 | 1,437 | -0.21% | 700 | 25億7149万 | -1.17% |
| 03/03 | 1,471 | 1,475 | 1,435 | 1,440 | -2.77% | 4,300 | 25億7686万 | -1.03% |
| 03/02 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 03/02 | 1,500 | 1,506 | 1,458 | 1,481 | -0.54% | 3,900 | 26億5023万 | +1.72% |
| 02/27 | 1,470 | 1,491 | 1,467 | 1,489 | +1.29% | 3,800 | 26億6454万 | +2.41% |
| 02/26 | 1,458 | 1,470 | 1,458 | 1,470 | +0.82% | 1,800 | 26億3054万 | +1.17% |
| 02/25 | 1,436 | 1,458 | 1,436 | 1,458 | +1.53% | 700 | 26億907万 | +0.41% |
| 02/24 | （IR情報）15:30 その他資本剰余金の利益剰余金への振替および別途積立金の取崩しに関するお知らせ |
| 02/24 | 1,430 | 1,436 | 1,420 | 1,436 | +0.35% | 1,900 | 25億6970万 | -1.1% |
| 02/20 | 1,435 | 1,435 | 1,431 | 1,431 | -0.69% | 800 | 25億6075万 | -1.45% |
| 02/19 | 1,442 | 1,442 | 1,441 | 1,441 | -1.03% | 400 | 25億7865万 | -0.76% |
| 02/18 | 1,450 | 1,456 | 1,450 | 1,456 | +0.48% | 600 | 26億549万 | +0.21% |
| 02/17 | 1,450 | 1,450 | 1,449 | 1,449 | +0.14% | 600 | 25億9296万 | -0.34% |
| 02/16 | 1,570 | 1,570 | 1,435 | 1,447 | -1.56% | 10,700 | 25億8938万 | -0.48% |
| 02/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:30 人事異動のお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 特別損失の計上(減損損失)および、2025年12月期連結業績予想数値と実績値との差異ならびに役員報酬減額に関するお知らせ |
| 02/13 | 1,470 | 1,491 | 1,460 | 1,470 | +0.14% | 3,100 | 26億3054万 | +1.1% |
| 02/12 | 1,468 | 1,468 | 1,468 | 1,468 | +0.27% | 100 | 26億2696万 | +1.03% |
| 02/10 | 1,463 | 1,475 | 1,453 | 1,464 | +0.07% | 600 | 26億1980万 | +0.76% |
| 02/09 | 1,456 | 1,463 | 1,456 | 1,463 | +0.48% | 500 | 26億1801万 | +0.69% |
| 02/06 | 1,456 | 1,456 | 1,456 | 1,456 | +0.76% | 400 | 26億549万 | +0.21% |
| 02/05 | 1,453 | 1,456 | 1,440 | 1,445 | -0.34% | 1,700 | 25億8580万 | -0.55% |
| 02/04 | 1,441 | 1,450 | 1,441 | 1,450 | -0.07% | 700 | 25億9475万 | -0.34% |
| 02/03 | 1,447 | 1,451 | 1,441 | 1,451 | -0.34% | 1,800 | 25億9654万 | -0.34% |
| 02/02 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 02/02 | 1,456 | 1,456 | 1,456 | 1,456 | +0.83% | 100 | 26億549万 | -0.07% |
| 01/30 | 1,445 | 1,445 | 1,444 | 1,444 | -0.14% | 300 | 25億8401万 | -0.96% |
| 01/29 | 1,446 | 1,446 | 1,446 | 1,446 | 0% | 500 | 25億8759万 | -0.89% |
| 01/28 | 1,446 | 1,446 | 1,446 | 1,446 | -0.69% | 100 | 25億8759万 | -0.96% |
| 01/27 | 1,455 | 1,456 | 1,455 | 1,456 | -0.41% | 500 | 26億549万 | -0.34% |
| 01/26 | 1,455 | 1,462 | 1,455 | 1,462 | +0.48% | 800 | 26億1622万 | -0.07% |
| 01/23 | 1,450 | 1,455 | 1,450 | 1,455 | +0.41% | 200 | 26億370万 | -0.61% |
| 01/22 | 1,445 | 1,449 | 1,443 | 1,449 | -0.28% | 500 | 25億9296万 | -1.16% |
| 01/21 | 1,453 | 1,453 | 1,453 | 1,453 | -0.07% | 400 | 26億12万 | -0.95% |
| 01/20 | 1,453 | 1,455 | 1,453 | 1,454 | +0.9% | 500 | 26億191万 | -1.02% |
| 01/19 | 1,446 | 1,451 | 1,441 | 1,441 | -0.28% | 1,700 | 25億7865万 | -2.04% |
| 01/16 | 1,446 | 1,446 | 1,437 | 1,445 | 0% | 2,700 | 25億8580万 | -1.9% |
| 01/15 | 1,455 | 1,481 | 1,445 | 1,445 | -1.03% | 2,900 | 25億8580万 | -1.97% |
| 01/14 | 1,460 | 1,460 | 1,460 | 1,460 | -0.41% | 200 | 26億1265万 | -1.08% |
| 01/13 | 1,459 | 1,466 | 1,459 | 1,466 | +1.17% | 700 | 26億2338万 | -0.81% |
| 01/09 | 1,450 | 1,450 | 1,449 | 1,449 | -0.07% | 600 | 25億9296万 | -2.09% |
| 01/08 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 400 | 25億9475万 | -2.16% |
| 01/07 | 1,460 | 1,460 | 1,451 | 1,460 | +0.27% | 500 | 26億1265万 | -1.55% |
| 01/06 | 1,456 | 1,456 | 1,456 | 1,456 | 0% | 500 | 26億549万 | -1.95% |
| 01/05 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 01/05 | 1,475 | 1,475 | 1,456 | 1,456 | -1.15% | 600 | 26億549万 | -2.02% |
| 2025 |
| 12/30 | 1,474 | 1,474 | 1,473 | 1,473 | +1.1% | 1,300 | 26億3591万 | -0.94% |
| 12/29 | 1,430 | 1,457 | 1,428 | 1,457 | -2.08% | 2,800 | 26億728万 | -2.02% |
| 12/26 | 1,482 | 1,520 | 1,481 | 1,488 | +0.4% | 2,200 | 26億6275万 | +0.07% |
| 12/25 | 1,491 | 1,491 | 1,481 | 1,482 | +0.14% | 500 | 26億5201万 | -0.34% |
| 12/24 | 1,494 | 1,494 | 1,480 | 1,480 | +0.27% | 400 | 26億4844万 | -0.4% |
| 12/23 | 1,474 | 1,490 | 1,474 | 1,476 | +0.14% | 700 | 26億4128万 | -0.74% |
| 12/22 | 1,471 | 1,474 | 1,471 | 1,474 | +0.27% | 600 | 26億3770万 | -0.81% |
| 12/19 | 1,477 | 1,479 | 1,470 | 1,470 | -0.41% | 1,100 | 26億3054万 | -1.21% |
| 12/18 | 1,464 | 1,476 | 1,450 | 1,476 | -1.2% | 6,500 | 26億4128万 | -0.87% |
| 12/17 | 1,504 | 1,504 | 1,494 | 1,494 | 0% | 500 | 26億7349万 | +0.4% |
| 12/16 | 1,493 | 1,494 | 1,493 | 1,494 | +0.13% | 600 | 26億7349万 | +0.47% |
| 12/15 | 1,498 | 1,498 | 1,490 | 1,492 | +0.13% | 600 | 26億6991万 | +0.4% |
| 12/12 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | 26億6633万 | +0.34% |
| 12/11 | 1,491 | 1,495 | 1,490 | 1,490 | -0.67% | 900 | 26億6633万 | +0.4% |
| 12/10 | 1,520 | 1,520 | 1,490 | 1,500 | +0.67% | 1,600 | 26億8423万 | +1.01% |
| 12/09 | 1,485 | 1,532 | 1,485 | 1,490 | +1.02% | 1,000 | 26億6633万 | +0.4% |
| 12/08 | 1,475 | 1,475 | 1,475 | 1,475 | -2.06% | 200 | 26億3949万 | -0.67% |
| 12/04 | 1,506 | 1,506 | 1,505 | 1,506 | +0.4% | 400 | 26億9496万 | +1.28% |
| 12/03 | 1,514 | 1,514 | 1,500 | 1,500 | -0.86% | 400 | 26億8423万 | +0.81% |
| 12/01 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 12/01 | 1,495 | 1,513 | 1,450 | 1,513 | +1.14% | 1,900 | 27億749万 | +1.61% |
| 11/28 | 1,491 | 1,510 | 1,491 | 1,496 | +0.07% | 1,600 | 26億7707万 | +0.47% |
| 11/27 | 1,497 | 1,502 | 1,495 | 1,495 | -0.13% | 2,100 | 26億7528万 | +0.34% |
| 11/26 | 1,487 | 1,497 | 1,481 | 1,497 | +0.67% | 400 | 26億7886万 | +0.47% |
| 11/25 | 1,481 | 1,498 | 1,481 | 1,487 | +0.47% | 500 | 26億6096万 | -0.27% |
| 11/21 | 1,477 | 1,488 | 1,450 | 1,480 | +0.2% | 3,100 | 26億4844万 | -0.8% |
| 11/20 | 1,465 | 1,477 | 1,459 | 1,477 | +0.82% | 900 | 26億4307万 | -1.07% |
| 11/19 | 1,460 | 1,465 | 1,460 | 1,465 | -0.34% | 200 | 26億2159万 | -2.01% |
| 11/18 | 1,469 | 1,470 | 1,469 | 1,470 | -0.2% | 200 | 26億3054万 | -1.87% |
| 11/17 | 1,493 | 1,502 | 1,470 | 1,473 | -0.81% | 6,000 | 26億3591万 | -1.8% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 連結業績予想の修正および配当予想の修正ならびに役員報酬減額に関するお知らせ |
| 11/14 | （IR情報）15:30 機能性フィルムFIXFILMの新製品に関するお知らせ |
| 11/14 | 1,521 | 1,521 | 1,481 | 1,485 | +1.02% | 800 | 26億5738万 | -1.2% |
| 11/13 | 1,510 | 1,524 | 1,470 | 1,470 | -2.65% | 2,600 | 26億3054万 | -2.33% |
| 11/12 | 1,469 | 1,510 | 1,462 | 1,510 | +0.2% | 1,800 | 27億212万 | +0.07% |
| 11/11 | 1,462 | 1,520 | 1,462 | 1,507 | +3.79% | 1,500 | 26億9675万 | -0.2% |
| 11/10 | 1,462 | 1,463 | 1,451 | 1,452 | -0.55% | 1,600 | 25億9833万 | -3.9% |
| 11/07 | 1,468 | 1,468 | 1,460 | 1,460 | -1.35% | 200 | 26億1265万 | -3.63% |
| 11/06 | 1,460 | 1,480 | 1,460 | 1,480 | +1.37% | 300 | 26億4844万 | -2.5% |
| 11/05 | 1,467 | 1,467 | 1,460 | 1,460 | -0.48% | 1,100 | 26億1265万 | -3.95% |
| 11/04 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 11/04 | 1,468 | 1,468 | 1,466 | 1,467 | -2.52% | 500 | 26億2517万 | -3.68% |
| 10/30 | 1,471 | 1,505 | 1,471 | 1,505 | +2.31% | 400 | 26億9317万 | -1.38% |
| 10/29 | 1,527 | 1,527 | 1,460 | 1,471 | -3.67% | 3,200 | 26億3233万 | -3.67% |
| 10/29 | （IR情報）8:00 福岡証券取引所本則市場への上場(重複上場)のお知らせ |
| 10/28 | 1,530 | 1,530 | 1,527 | 1,527 | -0.2% | 400 | 27億3254万 | -0.07% |
| 10/27 | 1,527 | 1,530 | 1,526 | 1,530 | +0.2% | 1,300 | 27億3791万 | +0.2% |
| 10/24 | 1,515 | 1,528 | 1,515 | 1,527 | +0.93% | 400 | 27億3254万 | 0% |
| 10/23 | 1,513 | 1,513 | 1,513 | 1,513 | 0% | 200 | 27億749万 | -0.85% |
| 10/22 | （IR情報）16:00 福岡証券取引所本則市場への上場承認に関するお知らせ |
| 10/22 | 1,526 | 1,526 | 1,513 | 1,513 | -0.46% | 200 | 27億749万 | -0.79% |
| 10/21 | 1,515 | 1,520 | 1,515 | 1,520 | +0.46% | 600 | 27億2002万 | -0.2% |
| 10/20 | 1,509 | 1,532 | 1,509 | 1,513 | +0.4% | 1,000 | 27億749万 | -0.66% |
| 10/17 | 1,507 | 1,507 | 1,507 | 1,507 | 0% | 300 | 26億9675万 | -0.99% |
| 10/16 | （IR情報）15:30 組織変更ならびに人事異動のお知らせ |
| 10/16 | 1,502 | 1,507 | 1,502 | 1,507 | -0.86% | 400 | 26億9675万 | -0.99% |
| 10/15 | 1,530 | 1,530 | 1,511 | 1,520 | -0.65% | 1,000 | 27億2002万 | -0.07% |
| 10/14 | 1,530 | 1,530 | 1,528 | 1,530 | 0% | 600 | 27億3791万 | +0.72% |
| 10/10 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 400 | 27億3791万 | +0.92% |
| 10/09 | 1,540 | 1,550 | 1,530 | 1,530 | -0.65% | 2,100 | 27億3791万 | +0.92% |
| 10/08 | 1,542 | 1,542 | 1,540 | 1,540 | -0.32% | 700 | 27億5580万 | +1.65% |
| 10/07 | 1,550 | 1,550 | 1,545 | 1,545 | -0.32% | 500 | 27億6475万 | +2.05% |
| 10/06 | 1,560 | 1,560 | 1,549 | 1,550 | +0.39% | 500 | 27億7370万 | +2.45% |
| 10/03 | 1,545 | 1,545 | 1,544 | 1,544 | -0.06% | 300 | 27億6296万 | +2.05% |
| 10/01 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 10/01 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 300 | 27億6475万 | +2.12% |
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。
