| 2026 |
| 07/14 | （IR情報）17:30 新光商事株式会社(証券コード:8141)の普通株式に対する公開買付けに係る公開買付期間延長のお知らせ |
| 07/14 | 4,210 | 4,235 | 4,105 | 4,180 | 0% | 113,900 | 2193億9497万 | -3.11% |
| 07/13 | 4,305 | 4,330 | 4,155 | 4,180 | -1.88% | 103,600 | 2193億9497万 | -3.49% |
| 07/10 | 4,305 | 4,350 | 4,250 | 4,260 | +0.47% | 130,600 | 2235億9392万 | -2.23% |
| 07/09 | 4,200 | 4,275 | 4,180 | 4,240 | +1.92% | 209,600 | 2225億4418万 | -3.33% |
| 07/08 | （IR情報）14:00 新光商事株式会社(証券コード:8141)の普通株式に対する公開買付けについて(補足資料) |
| 07/08 | 4,145 | 4,250 | 4,125 | 4,160 | -2.35% | 184,800 | 2183億4523万 | -5.78% |
| 07/07 | 4,255 | 4,360 | 4,240 | 4,260 | +0.12% | 215,800 | 2235億9392万 | -4.12% |
| 07/06 | （IR情報）16:30 (再訂正)「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」一部訂正の件 |
| 07/06 | 4,200 | 4,280 | 4,150 | 4,255 | +1.19% | 146,500 | 2233億3148万 | -4.72% |
| 07/03 | 4,095 | 4,205 | 4,070 | 4,205 | +1.2% | 154,400 | 2207億714万 | -6.16% |
| 07/02 | 4,140 | 4,190 | 4,100 | 4,155 | +0.36% | 158,100 | 2180億8280万 | -7.46% |
| 07/01 | 4,220 | 4,245 | 4,100 | 4,140 | -1.55% | 183,600 | 2172億9550万 | -7.98% |
| 06/30 | 4,270 | 4,290 | 4,205 | 4,205 | -1.29% | 151,000 | 2207億714万 | -6.62% |
| 06/29 | （IR情報）15:30 (訂正)「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」一部訂正の件 |
| 06/29 | 4,350 | 4,350 | 4,170 | 4,260 | +0.24% | 240,600 | 2235億9392万 | -5.38% |
| 06/26 | （IR情報）17:30 新光商事株式会社(証券コード:8141)の普通株式に対する公開買付けに係る公開買付期間延長のお知らせ |
| 06/26 | 4,310 | 4,360 | 4,205 | 4,250 | -1.73% | 185,600 | 2230億6905万 | -5.56% |
| 06/25 | （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 |
| 06/25 | 4,335 | 4,340 | 4,280 | 4,325 | +1.88% | 104,200 | 2270億556万 | -3.85% |
| 06/24 | （IR情報）15:30 人事異動のお知らせ |
| 06/24 | 4,280 | 4,370 | 4,215 | 4,245 | -1.28% | 117,700 | 2228億661万 | -5.48% |
| 06/23 | 4,440 | 4,480 | 4,300 | 4,300 | -2.82% | 146,300 | 2256億9339万 | -4.08% |
| 06/22 | 4,455 | 4,510 | 4,415 | 4,425 | -0.45% | 96,500 | 2322億5424万 | -1.23% |
| 06/19 | 4,440 | 4,495 | 4,400 | 4,445 | +1.72% | 202,700 | 2333億398万 | -0.67% |
| 06/18 | 4,450 | 4,500 | 4,370 | 4,370 | -1.02% | 185,500 | 2293億6747万 | -2.13% |
| 06/17 | 4,425 | 4,455 | 4,345 | 4,415 | -0.34% | 166,600 | 2317億2938万 | -1.19% |
| 06/16 | 4,550 | 4,575 | 4,410 | 4,430 | -2.74% | 171,300 | 2325億1668万 | -0.81% |
| 06/15 | 4,545 | 4,595 | 4,520 | 4,555 | +1.79% | 106,300 | 2390億7753万 | +2.04% |
| 06/12 | 4,630 | 4,650 | 4,460 | 4,475 | -1.86% | 161,300 | 2348億7859万 | +0.4% |
| 06/11 | 4,450 | 4,585 | 4,405 | 4,560 | -0.11% | 166,000 | 2393億3997万 | +2.45% |
| 06/10 | 4,610 | 4,670 | 4,500 | 4,565 | -0.87% | 238,800 | 2396億240万 | +2.82% |
| 06/09 | 4,815 | 4,815 | 4,570 | 4,605 | -4.36% | 268,900 | 2417億187万 | +4.04% |
| 06/08 | 4,800 | 4,900 | 4,765 | 4,815 | -3.31% | 357,600 | 2527億2411万 | +9.18% |
| 06/05 | 5,020 | 5,050 | 4,885 | 4,980 | 0% | 330,300 | 2613億8444万 | +13.57% |
| 06/04 | 4,835 | 5,000 | 4,825 | 4,980 | +2.79% | 369,500 | 2613億8444万 | +14.33% |
| 06/03 | 4,900 | 4,980 | 4,805 | 4,845 | -0.1% | 503,900 | 2542億9872万 | +12.05% |
| 06/02 | 4,650 | 4,865 | 4,630 | 4,850 | +4.86% | 412,800 | 2545億6115万 | +12.97% |
| 06/01 | 4,455 | 4,685 | 4,425 | 4,625 | +4.52% | 491,100 | 2427億5161万 | +8.52% |
| 05/29 | 4,450 | 4,560 | 4,425 | 4,425 | +0.91% | 250,900 | 2322億5424万 | +4.34% |
| 05/28 | 4,230 | 4,425 | 4,205 | 4,385 | +3.54% | 273,000 | 2301億5477万 | +3.71% |
| 05/27 | 4,190 | 4,235 | 4,140 | 4,235 | +1.32% | 255,500 | 2222億8175万 | +0.43% |
| 05/26 | 4,225 | 4,240 | 4,170 | 4,180 | -1.07% | 113,000 | 2193億9497万 | -0.76% |
| 05/25 | 4,265 | 4,275 | 4,165 | 4,225 | +0.72% | 170,400 | 2217億5688万 | +0.43% |
| 05/22 | 4,180 | 4,235 | 4,165 | 4,195 | +1.33% | 121,100 | 2201億8227万 | -0.12% |
| 05/21 | 4,105 | 4,215 | 4,095 | 4,140 | +2.1% | 134,100 | 2172億9550万 | -1.24% |
| 05/20 | 4,140 | 4,140 | 3,980 | 4,055 | -3.68% | 226,900 | 2128億3411万 | -3.13% |
| 05/19 | 4,340 | 4,380 | 4,175 | 4,210 | -2.09% | 251,000 | 2209億6957万 | +0.69% |
| 05/18 | 4,215 | 4,340 | 4,215 | 4,300 | +2.38% | 227,400 | 2256億9339万 | +3.09% |
| 05/15 | （IR情報）17:00 新光商事株式会社株式（証券コード：8141）に対する公開買付けの開始に関するお知らせ（概要） |
| 05/15 | （IR情報）15:35 新光商事株式会社(証券コード:8141)の普通株式に対する公開買付けの開始に関するお知らせ |
| 05/15 | 4,285 | 4,285 | 4,115 | 4,200 | -5.62% | 368,800 | 2204億4471万 | +1.16% |
| 05/14 | （IR情報）15:30 2026年3月期(第58期)決算説明資料 |
| 05/14 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 4,360 | 4,520 | 4,300 | 4,450 | +1.95% | 215,700 | 2335億6642万 | +7.62% |
| 05/13 | 4,340 | 4,430 | 4,320 | 4,365 | -0.46% | 160,600 | 2291億503万 | +6.28% |
| 05/12 | 4,405 | 4,500 | 4,370 | 4,385 | +0.46% | 176,800 | 2301億5477万 | +7.42% |
| 05/11 | 4,400 | 4,430 | 4,355 | 4,365 | +0.58% | 146,000 | 2291億503万 | +7.54% |
| 05/08 | 4,275 | 4,345 | 4,255 | 4,340 | +1.28% | 130,200 | 2277億9286万 | +7.64% |
| 05/07 | 4,280 | 4,350 | 4,275 | 4,285 | +1.78% | 134,600 | 2249億609万 | +6.96% |
| 05/01 | 4,195 | 4,230 | 4,120 | 4,210 | 0% | 119,200 | 2209億6957万 | +5.51% |
| 04/30 | 4,145 | 4,230 | 4,130 | 4,210 | +0.6% | 164,600 | 2209億6957万 | +5.86% |
| 04/28 | 4,255 | 4,300 | 4,155 | 4,185 | -1.41% | 151,500 | 2196億5740万 | +5.58% |
| 04/27 | 4,225 | 4,305 | 4,210 | 4,245 | +1.07% | 213,500 | 2228億661万 | +7.52% |
| 04/24 | 4,090 | 4,210 | 4,065 | 4,200 | +3.19% | 155,800 | 2204億4471万 | +6.98% |
| 04/23 | 4,055 | 4,080 | 4,010 | 4,070 | +0.37% | 113,900 | 2136億2142万 | +4.01% |
| 04/22 | 4,100 | 4,110 | 4,030 | 4,055 | -1.34% | 85,300 | 2128億3411万 | +3.73% |
| 04/21 | 4,090 | 4,135 | 4,080 | 4,110 | +0.49% | 157,900 | 2157億2089万 | +5.33% |
| 04/20 | 4,150 | 4,150 | 4,080 | 4,090 | -0.61% | 108,300 | 2146億7115万 | +5.06% |
| 04/17 | 4,170 | 4,175 | 4,100 | 4,115 | -0.12% | 112,800 | 2159億8333万 | +5.89% |
| 04/16 | 4,095 | 4,150 | 4,080 | 4,120 | +1.85% | 112,700 | 2162億4576万 | +6.19% |
| 04/15 | 4,100 | 4,140 | 4,045 | 4,045 | 0% | 116,600 | 2123億925万 | +4.31% |
| 04/14 | 4,040 | 4,065 | 4,020 | 4,045 | +1% | 90,700 | 2123億925万 | +4.31% |
| 04/13 | 3,980 | 4,035 | 3,965 | 4,005 | +0.63% | 101,100 | 2102億977万 | +3.41% |
| 04/10 | 4,005 | 4,040 | 3,960 | 3,980 | +1.14% | 98,800 | 2088億9760万 | +2.63% |
| 04/09 | 3,975 | 3,995 | 3,935 | 3,935 | -1.01% | 99,600 | 2065億3569万 | +1.29% |
| 04/08 | 3,980 | 3,995 | 3,935 | 3,975 | +4.19% | 138,800 | 2086億3517万 | +2.24% |
| 04/07 | 3,800 | 3,815 | 3,765 | 3,815 | +1.33% | 65,200 | 2002億3727万 | -2.08% |
| 04/06 | 3,785 | 3,800 | 3,765 | 3,765 | +0.13% | 54,200 | 1976億1293万 | -3.93% |
| 04/03 | 3,750 | 3,790 | 3,750 | 3,760 | +0.53% | 65,800 | 1973億5050万 | -4.64% |
| 04/02 | 3,870 | 3,875 | 3,735 | 3,740 | -1.71% | 113,400 | 1963億76万 | -5.63% |
| 04/01 | 3,815 | 3,815 | 3,770 | 3,805 | +3.12% | 99,700 | 1997億1241万 | -4.52% |
| 03/31 | 3,640 | 3,710 | 3,615 | 3,690 | 0% | 154,200 | 1936億7642万 | -7.84% |
| 03/30 | 3,630 | 3,710 | 3,620 | 3,690 | -5.26% | 173,300 | 1936億7642万 | -8.3% |
| 03/27 | 3,830 | 3,910 | 3,800 | 3,895 | +0.13% | 179,400 | 2044億3622万 | -3.73% |
| 03/26 | 3,870 | 3,905 | 3,845 | 3,890 | +0.52% | 118,900 | 2041億7379万 | -4.19% |
| 03/25 | 3,860 | 3,910 | 3,855 | 3,870 | +2.25% | 79,600 | 2031億2405万 | -4.94% |
| 03/24 | 3,780 | 3,805 | 3,745 | 3,785 | +2.02% | 116,900 | 1986億6267万 | -7.3% |
| 03/23 | 3,755 | 3,765 | 3,670 | 3,710 | -3.89% | 152,600 | 1947億2616万 | -9.4% |
| 03/19 | 3,885 | 3,920 | 3,860 | 3,860 | -2.89% | 163,600 | 2025億9918万 | -6.06% |
| 03/18 | 3,950 | 4,000 | 3,935 | 3,975 | +2.45% | 97,200 | 2086億3517万 | -3.43% |
| 03/17 | 3,945 | 3,950 | 3,870 | 3,880 | -0.39% | 80,000 | 2036億4892万 | -5.71% |
| 03/16 | 3,875 | 3,940 | 3,875 | 3,895 | -0.38% | 85,800 | 2044億3622万 | -5.35% |
| 03/13 | （IR情報）16:30 「健康経営優良法人（大規模法人部門）」に４年連続で認定 |
| 03/13 | （IR情報）11:30 シンガポールにおけるEMS新工場開設のお知らせ |
| 03/13 | 3,900 | 3,945 | 3,875 | 3,910 | -1.14% | 128,500 | 2052億2352万 | -4.96% |
| 03/12 | 4,040 | 4,060 | 3,905 | 3,955 | -3.18% | 173,000 | 2075億8543万 | -3.84% |
| 03/11 | 4,140 | 4,150 | 4,085 | 4,085 | +0.99% | 121,900 | 2144億872万 | -0.61% |
| 03/10 | （IR情報）17:20 サンワテクノス株式会社(証券コード:8137)株式の買集め行為に該当する株式取得についてのお知らせ |
| 03/10 | 3,990 | 4,075 | 3,980 | 4,045 | +3.19% | 103,600 | 2123億925万 | -1.32% |
| 03/09 | 3,885 | 3,940 | 3,820 | 3,920 | -4.74% | 132,500 | 2057億4839万 | -4.2% |
| 03/06 | 4,105 | 4,135 | 4,055 | 4,115 | -0.84% | 99,800 | 2159億8333万 | +0.66% |
| 03/05 | 4,175 | 4,210 | 4,115 | 4,150 | +3.49% | 122,200 | 2178億2036万 | +1.82% |
| 03/04 | 4,065 | 4,115 | 3,945 | 4,010 | -4.18% | 168,100 | 2104億7221万 | -1.35% |
| 03/03 | 4,360 | 4,360 | 4,180 | 4,185 | -4.89% | 136,200 | 2196億5740万 | +3.1% |
| 03/02 | 4,300 | 4,410 | 4,255 | 4,400 | +0.92% | 151,600 | 2309億4207万 | +8.59% |
| 02/27 | 4,255 | 4,375 | 4,245 | 4,360 | +2.47% | 173,000 | 2288億4260万 | +8.05% |
| 02/26 | （IR情報）15:30 執行役員の異動(昇格)のお知らせ |
| 02/26 | 4,325 | 4,325 | 4,235 | 4,255 | -1.05% | 131,200 | 2233億3148万 | +5.98% |
| 02/25 | 4,290 | 4,330 | 4,245 | 4,300 | +0.7% | 120,600 | 2256億9339万 | +7.53% |
| 02/24 | 4,230 | 4,300 | 4,210 | 4,270 | +2.15% | 153,700 | 2241億1878万 | +7.18% |
| 02/20 | 4,215 | 4,240 | 4,155 | 4,180 | -1.88% | 106,600 | 2193億9497万 | +5.21% |
| 02/19 | 4,295 | 4,300 | 4,230 | 4,260 | +0.83% | 115,400 | 2235億9392万 | +7.47% |
| 02/18 | 4,220 | 4,235 | 4,175 | 4,225 | +1.32% | 103,600 | 2217億5688万 | +6.91% |
| 02/17 | 4,140 | 4,210 | 4,125 | 4,170 | -0.12% | 82,300 | 2188億7010万 | +5.81% |
| 02/12 | （IR情報）18:00 当社グループにおける組織再編（連結子会社間の吸収合併）に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/12 | （IR情報）15:30 組織改編および人事異動のお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期通期業績予想の修正(上方修正)および配当予想の修正(増配)に関するお知らせ |
| 02/12 | （IR情報）15:30 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。
