| 2026 |
| 03/09 | 7,620 | 7,630 | 7,620 | 7,620 | 0% | 43,100 | 385億1771万 | +16.39% |
| 03/06 | 7,630 | 7,630 | 7,620 | 7,620 | -0.13% | 21,000 | 385億1771万 | +19.79% |
| 03/05 | 7,630 | 7,630 | 7,620 | 7,630 | +0.13% | 20,500 | 385億6826万 | +23.56% |
| 03/04 | （5%ルール）JPモルガン証券（0.42%）ジェー・ピー・モルガン・セキュリティーズ・エルエ…（0.36%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（6.06%） |
| 03/04 | 7,630 | 7,630 | 7,620 | 7,620 | -0.13% | 84,700 | 385億1771万 | +27.23% |
| 03/03 | 7,630 | 7,640 | 7,630 | 7,630 | 0% | 20,300 | 385億6826万 | +31.48% |
| 03/02 | 7,630 | 7,640 | 7,630 | 7,630 | -0.13% | 67,200 | 385億6826万 | +35.81% |
| 02/27 | 7,630 | 7,650 | 7,630 | 7,640 | +0.13% | 47,800 | 386億1880万 | +40.65% |
| 02/26 | 7,630 | 7,660 | 7,630 | 7,630 | 0% | 48,400 | 385億6826万 | +45.44% |
| 02/25 | （5%ルール）サムソン・ロック・キャピタル・エルエルピー(Sam…（5.98%） |
| 02/25 | 7,610 | 7,670 | 7,610 | 7,630 | +0.26% | 287,800 | 385億6826万 | +50.79% |
| 02/24 | 7,610 | 7,620 | 7,610 | 7,610 | 0% | 41,700 | 384億6716万 | +56.1% |
| 02/20 | 7,610 | 7,620 | 7,610 | 7,610 | 0% | 43,700 | 384億6716万 | +62.26% |
| 02/19 | 7,610 | 7,620 | 7,610 | 7,610 | 0% | 45,500 | 384億6716万 | +68.89% |
| 02/18 | 7,620 | 7,630 | 7,610 | 7,610 | 0% | 143,900 | 384億6716万 | +76.12% |
| 02/17 | 7,610 | 7,620 | 7,610 | 7,610 | 0% | 68,800 | 384億6716万 | +83.95% |
| 02/16 | 7,610 | 7,620 | 7,610 | 7,610 | 0% | 92,300 | 384億6716万 | +92.61% |
| 02/13 | （IR情報）15:15 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 02/13 | 7,620 | 7,620 | 7,610 | 7,610 | 0% | 69,800 | 384億6716万 | +102.12% |
| 02/12 | （5%ルール）TCS-1Limited Partnership, General Partner Toky…（0.77%）TCS-2Limited Partnership, General Partner Toky…（14.66%）ティー・シー・エス・スリー・エル・ピー（8.08%）ティー・シー・エス・フォー・エル・ピー（8.56%）豊栄実業（5.76%） |
| 02/12 | 7,620 | 7,620 | 7,610 | 7,610 | 0% | 155,300 | 384億6716万 | +112.63% |
| 02/10 | 7,620 | 7,630 | 7,610 | 7,610 | +9.03% | 698,200 | 384億6716万 | +124.29% |
| 02/09 | 6,980 | 6,980 | 6,980 | 6,980 | +66.99% | 11,300 | 352億8262万 | +117.65% |
| 02/06 | 4,180 | 4,180 | 4,180 | 4,180 | +20.11% | 6,200 | 211億2913万 | +37.18% |
| 02/05 | 3,480 | 3,480 | 3,480 | 3,480 | +16.78% | 6,900 | 175億9076万 | +16% |
| 02/04 | （IR情報）18:00 ブラザー工業株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 02/04 | （IR情報）18:00 連結子会社による新棟建設の検討に関するお知らせ |
| 02/04 | （IR情報）18:00 固定資産の譲渡及び特別利益(固定資産売却益)の計上に関するお知らせ |
| 02/04 | （IR情報）18:00 2026年3月期の通期連結業績予想及び期末配当予想の修正(無配)並びに株主優待制度の廃止に関するお知らせ |
| 02/04 | （IR情報）18:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 2,996 | 2,996 | 2,962 | 2,980 | +0.61% | 3,800 | 150億6335万 | +0.07% |
| 02/03 | 2,998 | 3,000 | 2,948 | 2,962 | -0.8% | 10,000 | 149億7237万 | -0.4% |
| 02/02 | 2,999 | 2,999 | 2,965 | 2,986 | +0.37% | 4,100 | 150億9368万 | +0.54% |
| 01/30 | 2,976 | 2,980 | 2,970 | 2,975 | +0.17% | 2,200 | 150億3808万 | +0.44% |
| 01/29 | 2,968 | 2,971 | 2,968 | 2,970 | +0.07% | 900 | 150億1280万 | +0.58% |
| 01/28 | 2,947 | 2,968 | 2,944 | 2,968 | -0.3% | 2,100 | 150億269万 | +0.78% |
| 01/27 | 2,970 | 2,984 | 2,947 | 2,977 | +0.17% | 3,300 | 150億4819万 | +1.43% |
| 01/26 | 2,994 | 2,994 | 2,946 | 2,972 | -0.73% | 5,600 | 150億2291万 | +1.64% |
| 01/23 | 2,997 | 2,997 | 2,979 | 2,994 | +0.47% | 3,300 | 151億3412万 | +2.75% |
| 01/22 | 2,990 | 3,010 | 2,980 | 2,980 | -0.17% | 5,000 | 150億6335万 | +2.69% |
| 01/21 | 3,010 | 3,010 | 2,985 | 2,985 | -0.5% | 5,500 | 150億8863万 | +3.25% |
| 01/20 | 2,991 | 3,000 | 2,990 | 3,000 | +0.33% | 7,000 | 151億6445万 | +4.2% |
| 01/19 | 2,988 | 2,990 | 2,970 | 2,990 | -0.33% | 9,300 | 151億1390万 | +4.25% |
| 01/16 | 3,000 | 3,000 | 2,984 | 3,000 | 0% | 3,900 | 151億6445万 | +5.01% |
| 01/15 | 3,005 | 3,020 | 2,988 | 3,000 | +0.4% | 9,400 | 151億6445万 | +5.41% |
| 01/14 | 2,989 | 2,994 | 2,971 | 2,988 | -0.4% | 3,400 | 151億379万 | +5.43% |
| 01/13 | 2,990 | 3,010 | 2,956 | 3,000 | +0.91% | 6,300 | 151億6445万 | +6.31% |
| 01/09 | 2,952 | 2,973 | 2,946 | 2,973 | +0.61% | 5,300 | 150億2797万 | +5.76% |
| 01/08 | 2,953 | 2,970 | 2,953 | 2,955 | +0.07% | 1,600 | 149億3698万 | +5.46% |
| 01/07 | 2,973 | 2,973 | 2,942 | 2,953 | -0.67% | 2,500 | 149億2687万 | +5.69% |
| 01/06 | 2,956 | 2,973 | 2,955 | 2,973 | +0.85% | 3,700 | 150億2797万 | +6.67% |
| 01/05 | 2,998 | 3,010 | 2,946 | 2,948 | -1.31% | 9,100 | 149億160万 | +6.16% |
| 2025 |
| 12/30 | 3,025 | 3,025 | 2,979 | 2,987 | -0.76% | 3,200 | 150億9874万 | +7.87% |
| 12/29 | 2,923 | 3,010 | 2,915 | 3,010 | +3.26% | 6,600 | 152億1500万 | +9.06% |
| 12/26 | 2,900 | 2,920 | 2,861 | 2,915 | +0.73% | 6,300 | 147億3479万 | +6.04% |
| 12/25 | 2,896 | 2,896 | 2,841 | 2,894 | +1.69% | 12,300 | 146億2864万 | +5.54% |
| 12/24 | 2,772 | 2,875 | 2,772 | 2,846 | +1.9% | 9,800 | 143億8601万 | +4.06% |
| 12/23 | 2,763 | 2,793 | 2,763 | 2,793 | +1.09% | 1,700 | 141億1810万 | +2.31% |
| 12/22 | 2,770 | 2,825 | 2,763 | 2,763 | +0.04% | 7,100 | 139億6646万 | +1.28% |
| 12/19 | 2,721 | 2,771 | 2,721 | 2,762 | +1.66% | 4,500 | 139億6140万 | +1.14% |
| 12/18 | 2,708 | 2,717 | 2,703 | 2,717 | +0.15% | 1,200 | 137億3394万 | -0.69% |
| 12/17 | （IR情報）16:00 連結子会社による自己株式取得に伴う完全子会社化に関するお知らせ |
| 12/17 | 2,700 | 2,713 | 2,700 | 2,713 | +0.48% | 4,200 | 137億1372万 | -1.06% |
| 12/16 | 2,701 | 2,712 | 2,698 | 2,700 | 0% | 8,900 | 136億4800万 | -1.75% |
| 12/15 | 2,696 | 2,711 | 2,690 | 2,700 | -0.26% | 14,200 | 136億4800万 | -1.96% |
| 12/12 | 2,704 | 2,709 | 2,696 | 2,707 | +0.41% | 3,000 | 136億8339万 | -1.85% |
| 12/11 | 2,719 | 2,719 | 2,696 | 2,696 | -0.59% | 3,700 | 136億2778万 | -2.42% |
| 12/10 | 2,704 | 2,733 | 2,701 | 2,712 | +0.04% | 5,400 | 137億866万 | -2.02% |
| 12/09 | 2,719 | 2,739 | 2,695 | 2,711 | -0.7% | 11,500 | 137億361万 | -2.17% |
| 12/08 | 2,700 | 2,747 | 2,700 | 2,730 | +1.3% | 8,200 | 137億9965万 | -1.62% |
| 12/05 | 2,700 | 2,742 | 2,688 | 2,695 | -0.19% | 6,400 | 136億2273万 | -2.92% |
| 12/04 | 2,709 | 2,730 | 2,688 | 2,700 | -0.37% | 5,900 | 136億4800万 | -2.88% |
| 12/03 | 2,760 | 2,760 | 2,710 | 2,710 | -1.81% | 4,000 | 136億9855万 | -2.62% |
| 12/02 | 2,764 | 2,764 | 2,733 | 2,760 | +0.36% | 1,700 | 139億5129万 | -1% |
| 12/01 | 2,776 | 2,777 | 2,729 | 2,750 | -0.94% | 4,600 | 139億74万 | -1.47% |
| 11/28 | 2,730 | 2,776 | 2,705 | 2,776 | +2.06% | 5,600 | 140億3217万 | -0.61% |
| 11/27 | 2,777 | 2,777 | 2,700 | 2,720 | -1.09% | 6,800 | 137億4910万 | -2.61% |
| 11/26 | 2,792 | 2,792 | 2,748 | 2,750 | -0.43% | 6,500 | 139億74万 | -1.57% |
| 11/25 | 2,747 | 2,762 | 2,747 | 2,762 | +0.62% | 4,400 | 139億6140万 | -1.18% |
| 11/21 | 2,732 | 2,750 | 2,730 | 2,745 | +0.48% | 2,500 | 138億7547万 | -1.65% |
| 11/20 | 2,730 | 2,750 | 2,730 | 2,732 | +0.4% | 6,500 | 138億976万 | -2.04% |
| 11/19 | 2,704 | 2,740 | 2,700 | 2,721 | +0.22% | 2,100 | 137億5415万 | -2.4% |
| 11/18 | 2,741 | 2,745 | 2,688 | 2,715 | -0.98% | 8,400 | 137億2383万 | -2.44% |
| 11/17 | 2,821 | 2,860 | 2,736 | 2,742 | -4.03% | 12,900 | 138億6031万 | -1.4% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 2,851 | 2,900 | 2,850 | 2,857 | -0.76% | 3,500 | 144億4161万 | +2.81% |
| 11/13 | 2,861 | 2,890 | 2,855 | 2,879 | +0.63% | 2,500 | 145億5282万 | +3.86% |
| 11/12 | 2,878 | 2,885 | 2,860 | 2,861 | -0.59% | 1,900 | 144億6183万 | +3.51% |
| 11/11 | 2,853 | 2,878 | 2,853 | 2,878 | +1.09% | 1,400 | 145億4776万 | +4.35% |
| 11/10 | 2,820 | 2,847 | 2,805 | 2,847 | +1.53% | 1,700 | 143億9106万 | +3.64% |
| 11/07 | 2,800 | 2,842 | 2,800 | 2,804 | -0.39% | 5,000 | 141億7370万 | +2.45% |
| 11/06 | 2,799 | 2,837 | 2,798 | 2,815 | -0.18% | 1,500 | 142億2931万 | +3.15% |
| 11/05 | 2,814 | 2,823 | 2,781 | 2,820 | +0.64% | 3,700 | 142億5458万 | +3.6% |
| 11/04 | 2,799 | 2,818 | 2,787 | 2,802 | +0.36% | 1,600 | 141億6360万 | +3.2% |
| 10/31 | 2,779 | 2,820 | 2,774 | 2,792 | +0.58% | 5,200 | 141億1305万 | +3.03% |
| 10/30 | 2,783 | 2,797 | 2,771 | 2,776 | -0.22% | 2,800 | 140億3217万 | +2.59% |
| 10/29 | （IR情報）15:30 (開示事項の経過)固定資産の譲渡及び特別利益(固定資産売却益)の計上に関するお知らせ |
| 10/29 | 2,782 | 2,798 | 2,782 | 2,782 | -0.04% | 2,800 | 140億6250万 | +2.92% |
| 10/28 | 2,827 | 2,873 | 2,783 | 2,783 | -1.56% | 9,000 | 140億6755万 | +3.11% |
| 10/27 | 2,885 | 2,885 | 2,798 | 2,827 | -0.46% | 8,100 | 142億8997万 | +4.98% |
| 10/24 | 2,821 | 2,862 | 2,820 | 2,840 | +1.79% | 8,300 | 143億5568万 | +5.73% |
| 10/23 | 2,754 | 2,793 | 2,754 | 2,790 | +0.22% | 2,900 | 141億294万 | +4.18% |
| 10/22 | 2,764 | 2,825 | 2,755 | 2,784 | +1.2% | 10,000 | 140億7261万 | +4.19% |
| 10/21 | 2,741 | 2,763 | 2,725 | 2,751 | -0.43% | 2,600 | 139億580万 | +3.15% |
| 10/20 | 2,720 | 2,815 | 2,716 | 2,763 | +3.48% | 17,100 | 139億6646万 | +3.76% |
| 10/17 | （IR情報）16:00 固定資産の譲渡及び特別利益(固定資産売却益)の計上に関するお知らせ |
| 10/17 | 2,672 | 2,699 | 2,645 | 2,670 | -1.11% | 1,700 | 134億9636万 | +0.45% |
| 10/16 | 2,696 | 2,700 | 2,672 | 2,700 | +0.11% | 1,200 | 136億4800万 | +1.62% |
| 10/15 | 2,607 | 2,720 | 2,603 | 2,697 | +3.33% | 41,700 | 136億3284万 | +1.62% |
| 10/14 | 2,645 | 2,649 | 2,605 | 2,610 | -1.32% | 2,900 | 131億9307万 | -1.55% |
| 10/10 | 2,667 | 2,670 | 2,620 | 2,645 | -2.04% | 8,700 | 133億6999万 | -0.23% |
| 10/09 | 2,676 | 2,708 | 2,659 | 2,700 | +0.75% | 4,800 | 136億4800万 | +1.93% |
| 10/08 | 2,695 | 2,702 | 2,677 | 2,680 | +0.22% | 3,800 | 135億4691万 | +1.32% |
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。
