| 2026 |
| 07/10 | 6,600 | 6,700 | 6,560 | 6,560 | +0.61% | 407,500 | 4755億2613万 | +2.1% |
| 07/09 | 6,530 | 6,570 | 6,430 | 6,520 | +1.24% | 295,300 | 4726億2658万 | +1.99% |
| 07/08 | （IR情報）10:00 リンテック、「令和7年度 広域自治体における資源循環システム構築の実証事業」を完了 |
| 07/08 | 6,470 | 6,590 | 6,390 | 6,440 | -1.98% | 324,700 | 4668億2748万 | +1.21% |
| 07/07 | 7,000 | 7,000 | 6,520 | 6,570 | -6.01% | 414,500 | 4762億5102万 | +3.63% |
| 07/06 | 7,320 | 7,360 | 6,920 | 6,990 | -4.38% | 360,900 | 5066億9629万 | +10.83% |
| 07/03 | 7,040 | 7,320 | 6,880 | 7,310 | +4.13% | 382,500 | 5298億9268万 | +16.7% |
| 07/02 | 6,960 | 7,110 | 6,870 | 7,020 | -1.27% | 386,900 | 5088億7095万 | +13.19% |
| 07/01 | 7,140 | 7,260 | 7,090 | 7,110 | +0.28% | 454,100 | 5153億9494万 | +15.59% |
| 06/30 | 6,880 | 7,220 | 6,860 | 7,090 | +1.87% | 504,300 | 5139億4516万 | +16.31% |
| 06/29 | 6,760 | 7,040 | 6,560 | 6,960 | +3.26% | 397,000 | 5045億2163万 | +15.23% |
| 06/26 | （IR情報）10:00 親子で楽しむ朗読コンサートを開催 |
| 06/26 | 6,750 | 6,800 | 6,650 | 6,740 | +0.3% | 357,800 | 4885億7410万 | +12.65% |
| 06/25 | 6,650 | 6,870 | 6,600 | 6,720 | +3.86% | 339,100 | 4871億2433万 | +13.32% |
| 06/24 | 6,320 | 6,570 | 6,290 | 6,470 | +1.09% | 313,500 | 4690億214万 | +10.11% |
| 06/23 | 6,650 | 6,670 | 6,400 | 6,400 | -2.29% | 265,600 | 4639億2793万 | +9.91% |
| 06/22 | （IR情報）15:30 支配株主等に関する事項について |
| 06/22 | 6,480 | 6,610 | 6,480 | 6,550 | +1.08% | 296,800 | 4748億124万 | +13.44% |
| 06/19 | 6,420 | 6,580 | 6,420 | 6,480 | +0.78% | 490,900 | 4697億2703万 | +13.25% |
| 06/18 | 6,350 | 6,460 | 6,300 | 6,430 | +0.63% | 234,700 | 4661億259万 | +13.24% |
| 06/17 | 6,080 | 6,430 | 6,040 | 6,390 | +5.45% | 457,900 | 4632億304万 | +13.28% |
| 06/16 | 5,920 | 6,140 | 5,920 | 6,060 | +1.34% | 204,000 | 4392億8176万 | +8.18% |
| 06/15 | 5,910 | 6,040 | 5,860 | 5,980 | +4.18% | 284,300 | 4334億8266万 | +7.21% |
| 06/12 | 5,680 | 5,880 | 5,670 | 5,740 | +2.87% | 329,600 | 4160億8536万 | +3.27% |
| 06/11 | 5,360 | 5,590 | 5,300 | 5,580 | +0.72% | 233,100 | 4044億8716万 | +0.78% |
| 06/10 | 5,590 | 5,630 | 5,480 | 5,540 | +0.91% | 448,400 | 4015億8761万 | +0.22% |
| 06/09 | 5,550 | 5,560 | 5,340 | 5,490 | +0.18% | 370,000 | 3979億6318万 | -0.27% |
| 06/08 | （IR情報）10:00 研究所内にアドバンストディベロップメントセンターを新設 |
| 06/08 | 5,360 | 5,580 | 5,340 | 5,480 | -4.86% | 343,000 | 3972億3829万 | -0.13% |
| 06/05 | 5,720 | 5,790 | 5,620 | 5,760 | -0.17% | 217,200 | 4175億3514万 | +5.4% |
| 06/04 | 5,800 | 5,860 | 5,690 | 5,770 | -1.87% | 191,200 | 4182億6002万 | +6.22% |
| 06/03 | 5,810 | 5,930 | 5,790 | 5,880 | +2.44% | 167,200 | 4262億3379万 | +8.89% |
| 06/02 | 5,810 | 5,810 | 5,550 | 5,740 | -2.88% | 330,800 | 4160億8536万 | +7.09% |
| 06/01 | 5,730 | 5,940 | 5,620 | 5,910 | +2.78% | 311,500 | 4284億845万 | +10.92% |
| 05/29 | 5,700 | 5,820 | 5,670 | 5,750 | 0% | 332,300 | 4168億1025万 | +8.63% |
| 05/28 | 5,780 | 5,800 | 5,640 | 5,750 | 0% | 213,100 | 4168億1025万 | +9.36% |
| 05/27 | 5,780 | 5,920 | 5,730 | 5,750 | +1.23% | 291,200 | 4168億1025万 | +10.09% |
| 05/26 | 5,620 | 5,730 | 5,580 | 5,680 | +2.53% | 235,800 | 4117億3604万 | +9.42% |
| 05/25 | 5,520 | 5,600 | 5,450 | 5,540 | +2.21% | 232,400 | 4015億8761万 | +7.34% |
| 05/22 | 5,350 | 5,470 | 5,350 | 5,420 | +1.31% | 177,000 | 3928億8897万 | +5.45% |
| 05/21 | （IR情報）17:00 リンテックつくばイノベーティブクリエーションセンター開設に関するお知らせ |
| 05/21 | （IR情報）17:00 会社人事および組織変更に関するお知らせ |
| 05/21 | 5,350 | 5,530 | 5,290 | 5,350 | +3.88% | 293,200 | 3878億1475万 | +4.45% |
| 05/20 | 5,090 | 5,150 | 5,010 | 5,150 | -0.39% | 161,200 | 3733億1701万 | +0.78% |
| 05/19 | 5,310 | 5,320 | 5,090 | 5,170 | -1.9% | 267,400 | 3747億6678万 | +1.37% |
| 05/18 | 5,360 | 5,360 | 5,250 | 5,270 | -2.04% | 181,100 | 3820億1565万 | +3.58% |
| 05/15 | 5,500 | 5,520 | 5,300 | 5,380 | -2% | 172,600 | 3899億8942万 | +6.24% |
| 05/14 | 5,450 | 5,530 | 5,400 | 5,490 | +1.29% | 163,400 | 3979億6318万 | +9.06% |
| 05/13 | 5,400 | 5,460 | 5,350 | 5,420 | -0.91% | 265,300 | 3928億8897万 | +8.47% |
| 05/12 | 5,550 | 5,600 | 5,370 | 5,470 | 0% | 431,500 | 3965億1340万 | +10.24% |
| 05/11 | （IR情報）17:00 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 |
| 05/11 | 5,300 | 5,610 | 5,270 | 5,470 | +4.99% | 562,400 | 3965億1340万 | +10.95% |
| 05/08 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 5,290 | 5,400 | 4,900 | 5,210 | -2.98% | 1,078,600 | 3776億6633万 | +6.54% |
| 05/07 | 5,230 | 5,530 | 5,180 | 5,370 | +8.38% | 557,100 | 3892億6453万 | +10.43% |
| 05/01 | 5,040 | 5,070 | 4,955 | 4,955 | -1.49% | 231,200 | 3591億8170万 | +2.44% |
| 04/30 | 4,910 | 5,050 | 4,885 | 5,030 | +1.82% | 323,600 | 3646億1836万 | +4.16% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.73%義務消失 |
| 04/28 | 4,970 | 4,975 | 4,905 | 4,940 | 0% | 106,100 | 3580億9437万 | +2.53% |
| 04/27 | 4,985 | 4,990 | 4,900 | 4,940 | -0.4% | 96,600 | 3580億9437万 | +2.79% |
| 04/24 | 4,920 | 4,980 | 4,910 | 4,960 | +1.54% | 105,100 | 3595億4415万 | +3.59% |
| 04/23 | 4,885 | 4,945 | 4,785 | 4,885 | -1.31% | 304,100 | 3541億749万 | +2.26% |
| 04/22 | 5,000 | 5,030 | 4,950 | 4,950 | -1.39% | 465,300 | 3588億1926万 | +3.6% |
| 04/21 | 5,000 | 5,080 | 5,000 | 5,020 | +2.87% | 221,200 | 3638億9347万 | +5.2% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 532,470株（0.73%）-0.08% |
| 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% |
| 02/09 | （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) |
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。
