| 2026 |
| 04/21 | 5,000 | 5,080 | 5,000 | 5,020 | +2.87% | 221,200 | 3638億9347万 | +5.2% |
| 04/20 | 4,905 | 4,915 | 4,860 | 4,880 | +0.21% | 122,600 | 3537億4505万 | +2.48% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 11,944株（0.01%）-0.54%義務消失 |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 591,870株（0.81%）新規 |
| 04/17 | 4,905 | 4,940 | 4,870 | 4,870 | -1.62% | 126,100 | 3530億2016万 | +2.33% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 400,280株（0.55%）新規 |
| 04/16 | （IR情報）16:00 会社人事に関するお知らせ |
| 04/16 | （IR情報）14:30 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 |
| 04/16 | 4,960 | 4,970 | 4,885 | 4,950 | +0.3% | 209,800 | 3588億1926万 | +3.99% |
| 04/15 | 5,000 | 5,050 | 4,915 | 4,935 | -1.69% | 236,900 | 3577億3193万 | +3.63% |
| 04/14 | 5,040 | 5,140 | 5,000 | 5,020 | +1.11% | 179,300 | 3638億9347万 | +5.44% |
| 04/13 | 5,000 | 5,030 | 4,960 | 4,965 | -1.88% | 93,300 | 3599億659万 | +4.5% |
| 04/10 | 4,955 | 5,090 | 4,950 | 5,060 | +3.27% | 320,300 | 3667億9302万 | +6.35% |
| 04/09 | 4,880 | 4,915 | 4,830 | 4,900 | +1.03% | 423,700 | 3551億9482万 | +2.94% |
| 04/08 | 4,895 | 4,895 | 4,810 | 4,850 | +3.52% | 222,800 | 3515億7038万 | +1.78% |
| 04/07 | 4,625 | 4,695 | 4,625 | 4,685 | +1.52% | 165,800 | 3396億974万 | -2.03% |
| 04/06 | 4,630 | 4,675 | 4,600 | 4,615 | +0.87% | 365,200 | 3345億3553万 | -4.09% |
| 04/03 | 4,600 | 4,630 | 4,560 | 4,575 | +0.77% | 70,500 | 3316億3598万 | -5.59% |
| 04/02 | 4,690 | 4,735 | 4,540 | 4,540 | -2.89% | 139,000 | 3290億9887万 | -6.91% |
| 04/01 | 4,655 | 4,680 | 4,595 | 4,675 | +4.35% | 115,700 | 3388億8485万 | -4.81% |
| 03/31 | 4,445 | 4,565 | 4,425 | 4,480 | -1.1% | 229,900 | 3247億4955万 | -9.28% |
| 03/30 | 4,455 | 4,545 | 4,430 | 4,530 | -4.03% | 198,300 | 3283億7399万 | -8.76% |
| 03/27 | 4,685 | 4,735 | 4,665 | 4,720 | -0.42% | 191,100 | 3421億4685万 | -5.47% |
| 03/26 | 4,765 | 4,785 | 4,680 | 4,740 | -0.32% | 113,300 | 3435億9662万 | -5.37% |
| 03/25 | 4,750 | 4,800 | 4,735 | 4,755 | +2.48% | 123,300 | 3446億8395万 | -5.2% |
| 03/24 | 4,645 | 4,680 | 4,595 | 4,640 | +3% | 143,100 | 3363億4775万 | -7.64% |
| 03/23 | 4,480 | 4,555 | 4,460 | 4,505 | -3.94% | 208,500 | 3265億6177万 | -10.4% |
| 03/19 | （IR情報）16:00 会社人事に関するお知らせ |
| 03/19 | 4,765 | 4,790 | 4,685 | 4,690 | -4.38% | 248,100 | 3399億7219万 | -7.02% |
| 03/18 | 4,840 | 4,915 | 4,835 | 4,905 | +2.51% | 158,800 | 3555億5726万 | -2.87% |
| 03/17 | 4,810 | 4,850 | 4,770 | 4,785 | +0.1% | 164,400 | 3468億5862万 | -5.4% |
| 03/16 | 4,775 | 4,820 | 4,730 | 4,780 | -0.73% | 136,200 | 3464億9617万 | -5.57% |
| 03/13 | 4,750 | 4,910 | 4,750 | 4,815 | -1.23% | 264,200 | 3490億3328万 | -4.95% |
| 03/12 | 4,920 | 4,990 | 4,840 | 4,875 | -2.69% | 287,300 | 3533億8260万 | -3.83% |
| 03/11 | 5,000 | 5,060 | 4,985 | 5,010 | +2.14% | 111,800 | 3631億6858万 | -1.16% |
| 03/10 | 4,905 | 5,010 | 4,865 | 4,905 | +2.94% | 456,100 | 3555億5726万 | -2.99% |
| 03/09 | 4,740 | 4,875 | 4,670 | 4,765 | -7.48% | 359,100 | 3454億884万 | -5.66% |
| 03/06 | 5,030 | 5,170 | 4,985 | 5,150 | +0.98% | 184,600 | 3733億1701万 | +1.98% |
| 03/05 | 5,140 | 5,190 | 5,040 | 5,100 | +1.19% | 292,600 | 3696億9257万 | +1.33% |
| 03/04 | 5,010 | 5,140 | 4,935 | 5,040 | -4.18% | 239,300 | 3653億4324万 | +0.26% |
| 03/03 | 5,440 | 5,460 | 5,230 | 5,260 | -3.31% | 148,000 | 3812億9077万 | +4.84% |
| 03/02 | 5,280 | 5,460 | 5,270 | 5,440 | -0.37% | 131,800 | 3943億3874万 | +8.8% |
| 02/27 | 5,320 | 5,490 | 5,300 | 5,460 | +1.68% | 173,100 | 3957億8852万 | +9.79% |
| 02/26 | 5,520 | 5,520 | 5,320 | 5,370 | -0.19% | 173,800 | 3892億6453万 | +8.68% |
| 02/25 | 5,380 | 5,450 | 5,320 | 5,380 | +0.75% | 154,600 | 3899億8942万 | +9.53% |
| 02/24 | 5,240 | 5,370 | 5,200 | 5,340 | +3.49% | 166,500 | 3870億8987万 | +9.29% |
| 02/20 | 5,180 | 5,200 | 5,120 | 5,160 | -1.53% | 129,400 | 3740億4189万 | +6.17% |
| 02/19 | 5,080 | 5,260 | 5,060 | 5,240 | +2.54% | 197,400 | 3798億4099万 | +8.29% |
| 02/18 | 5,050 | 5,130 | 5,010 | 5,110 | +3.65% | 231,700 | 3704億1746万 | +6.13% |
| 02/17 | 4,900 | 4,965 | 4,845 | 4,930 | -0.5% | 193,700 | 3573億6948万 | +2.86% |
| 02/16 | 4,800 | 4,975 | 4,770 | 4,955 | +4.54% | 325,100 | 3591億8170万 | +3.81% |
| 02/13 | （IR情報）15:00 鳳凰山域における生物多様性の保全および増進に関する協働協定を締結 |
| 02/13 | 4,865 | 4,890 | 4,740 | 4,740 | -3.17% | 300,000 | 3435億9662万 | -0.32% |
| 02/12 | 4,890 | 4,910 | 4,855 | 4,895 | +1.03% | 401,000 | 3548億3238万 | +3.14% |
| 02/10 | 5,050 | 5,050 | 4,815 | 4,845 | -4.81% | 525,000 | 3512億794万 | +2.43% |
| 02/09 | （IR情報）13:00 役員人事についてのお知らせ |
| 02/09 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 5,000 | 5,220 | 4,835 | 5,090 | +3.88% | 708,400 | 3689億6768万 | +7.95% |
| 02/06 | 4,850 | 4,910 | 4,800 | 4,900 | +0.51% | 176,600 | 3551億9482万 | +4.52% |
| 02/05 | 4,935 | 4,945 | 4,865 | 4,875 | -0.2% | 134,000 | 3533億8260万 | +4.46% |
| 02/04 | 4,870 | 4,895 | 4,815 | 4,885 | +0.31% | 176,200 | 3541億749万 | +5.17% |
| 02/03 | 4,765 | 4,880 | 4,750 | 4,870 | +3.62% | 117,100 | 3530億2016万 | +5.3% |
| 02/02 | 4,785 | 4,865 | 4,685 | 4,700 | -1.36% | 128,000 | 3406億9707万 | +2.04% |
| 01/30 | 4,760 | 4,795 | 4,710 | 4,765 | +0.21% | 110,900 | 3454億884万 | +3.68% |
| 01/29 | 4,750 | 4,785 | 4,710 | 4,755 | +0.53% | 102,600 | 3446億8395万 | +3.75% |
| 01/28 | 4,805 | 4,830 | 4,730 | 4,730 | -4.35% | 203,900 | 3428億7174万 | +3.57% |
| 01/27 | 4,755 | 4,955 | 4,750 | 4,945 | +3.13% | 262,700 | 3584億5681万 | +8.71% |
| 01/26 | 4,795 | 4,825 | 4,765 | 4,795 | -0.83% | 183,700 | 3475億8350万 | +6.08% |
| 01/23 | 4,765 | 4,880 | 4,745 | 4,835 | +1.58% | 166,100 | 3504億8305万 | +7.54% |
| 01/22 | 4,680 | 4,790 | 4,680 | 4,760 | +2.04% | 143,000 | 3450億4640万 | +6.42% |
| 01/21 | （IR情報）16:00 会社人事に関するお知らせ |
| 01/21 | 4,605 | 4,665 | 4,590 | 4,665 | +0.65% | 119,200 | 3381億5997万 | +4.71% |
| 01/20 | 4,670 | 4,700 | 4,610 | 4,635 | -1.9% | 126,400 | 3359億8530万 | +4.42% |
| 01/19 | 4,705 | 4,760 | 4,670 | 4,725 | +0.43% | 89,700 | 3425億929万 | +6.73% |
| 01/16 | 4,600 | 4,720 | 4,585 | 4,705 | +1.62% | 169,300 | 3410億5952万 | +6.71% |
| 01/15 | 4,600 | 4,660 | 4,600 | 4,630 | +0.11% | 131,200 | 3356億2286万 | +5.39% |
| 01/14 | （IR情報）10:00 リンテック、経済産業省の定める「ＤＸ認定」を取得 |
| 01/14 | 4,550 | 4,625 | 4,550 | 4,625 | +1.31% | 187,000 | 3352億6042万 | +5.67% |
| 01/13 | 4,580 | 4,610 | 4,550 | 4,565 | +3.16% | 195,400 | 3309億1109万 | +4.68% |
| 01/09 | 4,510 | 4,520 | 4,425 | 4,425 | -1.99% | 256,300 | 3207億6267万 | +1.79% |
| 01/08 | 4,500 | 4,580 | 4,500 | 4,515 | -0.22% | 187,900 | 3272億8666万 | +4.15% |
| 01/07 | 4,450 | 4,565 | 4,450 | 4,525 | +0.78% | 152,400 | 3280億1154万 | +4.77% |
| 01/06 | 4,485 | 4,495 | 4,430 | 4,490 | +0.56% | 168,400 | 3254億7444万 | +4.35% |
| 01/05 | 4,430 | 4,505 | 4,425 | 4,465 | +1.02% | 244,100 | 3236億6222万 | +4.15% |
| 2025 |
| 12/30 | 4,410 | 4,455 | 4,390 | 4,420 | +1.38% | 172,300 | 3204億23万 | +3.51% |
| 12/29 | 4,340 | 4,405 | 4,340 | 4,360 | +0.46% | 138,700 | 3160億5090万 | +2.59% |
| 12/26 | 4,395 | 4,400 | 4,310 | 4,340 | -0.69% | 114,700 | 3146億113万 | +2.6% |
| 12/25 | 4,425 | 4,450 | 4,345 | 4,370 | -1.02% | 162,700 | 3167億7579万 | +3.75% |
| 12/24 | 4,475 | 4,490 | 4,410 | 4,415 | -0.79% | 198,900 | 3200億3778万 | +5.4% |
| 12/23 | 4,500 | 4,500 | 4,405 | 4,450 | +0.56% | 217,100 | 3225億7489万 | +6.84% |
| 12/22 | 4,375 | 4,465 | 4,355 | 4,425 | +1.61% | 250,800 | 3207億6267万 | +6.81% |
| 12/19 | 4,285 | 4,380 | 4,275 | 4,355 | +1.87% | 244,700 | 3156億8846万 | +5.68% |
| 12/18 | 4,230 | 4,305 | 4,230 | 4,275 | +0.83% | 228,800 | 3098億8936万 | +4.14% |
| 12/17 | 4,180 | 4,265 | 4,130 | 4,240 | +1.44% | 181,000 | 3073億5225万 | +3.64% |
| 12/16 | 4,275 | 4,280 | 4,170 | 4,180 | -2.22% | 167,200 | 3030億293万 | +2.53% |
| 12/15 | （IR情報）10:00 「第94回 全日本フィギュアスケート選手権大会」リンテック協賛のお知らせ |
| 12/15 | 4,265 | 4,300 | 4,215 | 4,275 | -0.7% | 194,000 | 3098億8936万 | +5.19% |
| 12/12 | 4,305 | 4,330 | 4,240 | 4,305 | +1.06% | 160,600 | 3120億6402万 | +6.35% |
| 12/11 | 4,340 | 4,340 | 4,240 | 4,260 | -1.5% | 114,700 | 3088億203万 | +5.5% |
| 12/10 | 4,310 | 4,355 | 4,300 | 4,325 | +0.82% | 118,900 | 3135億1380万 | +7.51% |
| 12/09 | 4,300 | 4,315 | 4,280 | 4,290 | -0.12% | 105,900 | 3109億7669万 | +7.01% |
| 12/08 | 4,255 | 4,305 | 4,235 | 4,295 | +1.3% | 109,000 | 3113億3913万 | +7.54% |
| 12/05 | 4,175 | 4,295 | 4,175 | 4,240 | +0.47% | 155,900 | 3073億5225万 | +6.64% |
| 12/04 | 4,180 | 4,260 | 4,180 | 4,220 | +0.24% | 135,300 | 3059億248万 | +6.51% |
| 12/03 | 4,150 | 4,295 | 4,150 | 4,210 | +1.69% | 266,400 | 3051億7759万 | +6.64% |
| 12/02 | 4,110 | 4,155 | 4,090 | 4,140 | +0.98% | 169,600 | 3001億338万 | +5.1% |
| 12/01 | 4,125 | 4,140 | 4,085 | 4,100 | -0.85% | 93,800 | 2972億383万 | +4.35% |
| 11/28 | 4,090 | 4,150 | 4,080 | 4,135 | +0.98% | 175,600 | 2997億4093万 | +5.43% |
| 11/27 | 4,025 | 4,095 | 4,015 | 4,095 | +1.61% | 148,100 | 2968億4139万 | +4.76% |
| 11/26 | 3,945 | 4,050 | 3,905 | 4,030 | +2.94% | 166,600 | 2921億2962万 | +3.44% |
| 11/25 | （IR情報）13:00 会社人事に関するお知らせ |
| 11/25 | 4,000 | 4,000 | 3,905 | 3,915 | +1.29% | 102,800 | 2837億9341万 | +0.75% |
| 11/21 | 3,835 | 3,885 | 3,835 | 3,865 | -0.39% | 167,700 | 2801億6898万 | -0.34% |
| 11/17 | （IR情報）10:00 剥離紙・剥離フィルム、工程紙などの価格改定を実施 |
| 11/17 | （IR情報）10:00 特殊紙全般の価格改定を実施 |
| 11/17 | （IR情報）10:00 シール・ラベル用粘着紙・粘着フィルム全般の価格改定を実施 |
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。
