| 2026 |
| 03/09 | 1,914 | 1,914 | 1,870 | 1,871 | -2.75% | 5,200 | 23億563万 | -4.1% |
| 03/06 | 1,945 | 1,945 | 1,924 | 1,924 | -1.33% | 1,900 | 23億7094万 | -1.54% |
| 03/05 | 1,995 | 1,995 | 1,950 | 1,950 | -1.07% | 1,200 | 24億298万 | -0.71% |
| 03/04 | 1,984 | 1,984 | 1,966 | 1,971 | -1.25% | 2,100 | 24億2886万 | -0.05% |
| 03/03 | （IR情報）13:00 独立行政法人国立高等専門学校機構との共催により、「第３回高専起業家サミット」を開催 |
| 03/03 | 1,992 | 1,997 | 1,967 | 1,996 | +1.11% | 2,800 | 24億5967万 | +0.96% |
| 03/02 | 1,987 | 1,990 | 1,971 | 1,974 | -0.65% | 3,100 | 24億3256万 | -0.25% |
| 02/27 | （IR情報）15:30 上場維持基準への適合に関するお知らせ |
| 02/27 | 1,986 | 1,992 | 1,986 | 1,987 | +0.56% | 500 | 24億4858万 | +0.2% |
| 02/26 | 1,956 | 1,990 | 1,956 | 1,976 | +1.07% | 2,600 | 24億3502万 | -0.6% |
| 02/25 | 1,962 | 1,962 | 1,955 | 1,955 | -0.36% | 1,400 | 24億914万 | -1.96% |
| 02/24 | 1,964 | 1,975 | 1,950 | 1,962 | +0.77% | 2,800 | 24億1777万 | -1.9% |
| 02/20 | 1,953 | 1,992 | 1,932 | 1,947 | -0.82% | 2,900 | 23億9928万 | -2.94% |
| 02/19 | 1,959 | 1,978 | 1,934 | 1,963 | -0.71% | 5,700 | 24億1900万 | -2.48% |
| 02/18 | 1,928 | 2,065 | 1,920 | 1,977 | +3.02% | 18,500 | 24億3625万 | -2.18% |
| 02/17 | 1,907 | 1,919 | 1,907 | 1,919 | +0.42% | 1,500 | 23億6478万 | -5.33% |
| 02/16 | 1,914 | 1,917 | 1,906 | 1,911 | -0.47% | 4,400 | 23億5492万 | -6.14% |
| 02/13 | 1,936 | 1,936 | 1,915 | 1,920 | -0.62% | 3,400 | 23億6601万 | -6.16% |
| 02/12 | 1,940 | 1,945 | 1,929 | 1,932 | -0.16% | 3,700 | 23億8080万 | -5.94% |
| 02/10 | 1,955 | 1,969 | 1,935 | 1,935 | -1.02% | 1,700 | 23億8450万 | -6.16% |
| 02/09 | 1,973 | 1,973 | 1,930 | 1,955 | -1.31% | 5,600 | 24億914万 | -5.6% |
| 02/06 | 2,159 | 2,159 | 1,981 | 1,981 | -7.21% | 10,200 | 24億4118万 | -4.53% |
| 02/05 | 1,919 | 2,217 | 1,898 | 2,135 | +11.26% | 29,600 | 26億3096万 | +2.79% |
| 02/04 | 1,917 | 1,919 | 1,898 | 1,919 | +0.95% | 4,600 | 23億6478万 | -7.43% |
| 02/03 | 1,898 | 1,914 | 1,898 | 1,901 | +0.42% | 3,500 | 23億4260万 | -8.43% |
| 02/02 | 1,924 | 1,925 | 1,880 | 1,893 | -1.3% | 9,100 | 23億3274万 | -8.9% |
| 01/30 | 1,946 | 1,946 | 1,912 | 1,918 | -1.44% | 9,100 | 23億6355万 | -7.79% |
| 01/29 | （IR情報）17:00 全国７地区にて「高専生のための仕事研究セミナー」を開催 |
| 01/29 | 1,982 | 1,995 | 1,926 | 1,946 | -10.82% | 18,500 | 23億9805万 | -6.53% |
| 01/28 | 2,149 | 2,220 | 2,137 | 2,182 | +2.2% | 16,500 | 26億8887万 | +4.85% |
| 01/27 | 2,147 | 2,155 | 2,127 | 2,135 | +1.62% | 6,000 | 26億3096万 | +3.04% |
| 01/26 | 2,090 | 2,177 | 2,089 | 2,101 | +2.19% | 8,400 | 25億8906万 | +1.69% |
| 01/23 | 2,050 | 2,081 | 2,046 | 2,056 | -1.2% | 8,000 | 25億3360万 | -0.24% |
| 01/22 | 2,110 | 2,121 | 2,081 | 2,081 | -1.14% | 3,000 | 25億6441万 | +1.12% |
| 01/21 | 2,113 | 2,120 | 2,100 | 2,105 | -0.24% | 2,700 | 25億9399万 | +2.43% |
| 01/20 | 2,146 | 2,146 | 2,110 | 2,110 | +0.09% | 2,700 | 26億15万 | +2.83% |
| 01/19 | 2,115 | 2,145 | 2,108 | 2,108 | -0.14% | 3,100 | 25億9768万 | +2.93% |
| 01/16 | 2,145 | 2,145 | 2,110 | 2,111 | -1.45% | 3,000 | 26億138万 | +3.28% |
| 01/15 | 2,139 | 2,176 | 2,133 | 2,142 | 0% | 4,200 | 26億3958万 | +4.95% |
| 01/14 | 2,143 | 2,149 | 2,127 | 2,142 | -0.05% | 2,600 | 26億3958万 | +5.1% |
| 01/13 | 2,150 | 2,152 | 2,111 | 2,143 | +0.09% | 5,000 | 26億4081万 | +5.41% |
| 01/09 | 2,159 | 2,159 | 2,139 | 2,141 | -0.88% | 2,400 | 26億3835万 | +5.57% |
| 01/08 | 2,110 | 2,164 | 2,110 | 2,160 | +2.32% | 1,400 | 26億6176万 | +6.61% |
| 01/07 | 2,143 | 2,163 | 2,077 | 2,111 | -1.49% | 4,400 | 26億138万 | +4.4% |
| 01/06 | 2,114 | 2,194 | 2,106 | 2,143 | -0.33% | 3,400 | 26億4081万 | +6.09% |
| 01/05 | 2,077 | 2,156 | 2,071 | 2,150 | +4.12% | 5,800 | 26億4944万 | +6.7% |
| 2025 |
| 12/30 | 2,046 | 2,090 | 2,043 | 2,065 | +1.37% | 4,700 | 25億4469万 | +2.79% |
| 12/29 | 2,040 | 2,051 | 2,013 | 2,037 | +0.34% | 4,500 | 25億1019万 | +1.14% |
| 12/26 | 1,987 | 2,030 | 1,975 | 2,030 | +2.37% | 3,600 | 25億156万 | +1.35% |
| 12/25 | 1,967 | 1,990 | 1,967 | 1,983 | +1.43% | 4,600 | 24億4365万 | -0.35% |
| 12/24 | 1,951 | 1,974 | 1,950 | 1,955 | +0.21% | 5,400 | 24億914万 | -1.16% |
| 12/23 | （IR情報）12:00 連結子会社の代表取締役の異動に関するお知らせ |
| 12/23 | 1,954 | 1,976 | 1,951 | 1,951 | -0.1% | 3,900 | 24億421万 | -0.96% |
| 12/22 | 1,971 | 1,972 | 1,943 | 1,953 | +0.57% | 5,900 | 24億668万 | -0.56% |
| 12/19 | （IR情報）17:15 組織変更及び執行役員制度の導入並びに人事異動に関するお知らせ |
| 12/19 | 1,951 | 1,955 | 1,937 | 1,942 | -0.66% | 7,000 | 23億9312万 | -0.82% |
| 12/18 | 1,976 | 1,977 | 1,953 | 1,955 | -1.16% | 6,900 | 24億914万 | -0.15% |
| 12/17 | 1,972 | 1,984 | 1,970 | 1,978 | +0.36% | 4,800 | 24億3748万 | +1.07% |
| 12/16 | 1,982 | 1,990 | 1,970 | 1,971 | -0.66% | 5,800 | 24億2886万 | -0.2% |
| 12/15 | 2,010 | 2,012 | 1,983 | 1,984 | -1.39% | 10,300 | 24億4488万 | +0.25% |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算補足資料 |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/12 | 2,018 | 2,026 | 2,011 | 2,012 | +0.05% | 5,200 | 24億7938万 | +1.56% |
| 12/11 | 2,021 | 2,029 | 2,011 | 2,011 | -0.4% | 3,700 | 24億7815万 | +1.62% |
| 12/10 | 2,019 | 2,019 | 2,011 | 2,019 | 0% | 1,500 | 24億8801万 | +1.82% |
| 12/09 | 2,025 | 2,039 | 2,017 | 2,019 | -0.93% | 1,400 | 24億8801万 | +1.92% |
| 12/08 | 2,032 | 2,049 | 2,026 | 2,038 | -0.54% | 2,400 | 25億1142万 | +3.82% |
| 12/05 | 2,028 | 2,049 | 2,011 | 2,049 | +1.74% | 6,300 | 25億2498万 | +5.35% |
| 12/04 | 2,028 | 2,028 | 2,010 | 2,014 | -0.69% | 3,500 | 24億8185万 | +4.57% |
| 12/03 | 2,074 | 2,074 | 2,010 | 2,028 | -2.55% | 9,600 | 24億9910万 | +6.12% |
| 12/02 | 2,071 | 2,086 | 2,042 | 2,081 | +0.48% | 5,800 | 25億6441万 | +9.82% |
| 12/01 | 2,068 | 2,113 | 2,065 | 2,071 | +0.39% | 6,500 | 25億5209万 | +10.28% |
| 11/28 | 2,045 | 2,147 | 2,019 | 2,063 | +2.48% | 18,900 | 25億4223万 | +10.79% |
| 11/27 | 2,000 | 2,039 | 1,950 | 2,013 | -0.05% | 27,200 | 24億8061万 | +9.05% |
| 11/26 | 2,467 | 2,486 | 2,000 | 2,014 | -7.06% | 162,300 | 24億8185万 | +9.87% |
| 11/25 | 2,167 | 2,167 | 2,167 | 2,167 | +22.64% | 7,400 | 26億7039万 | +19.13% |
| 11/21 | （IR情報）17:00 株主優待制度の導入に関するお知らせ |
| 11/21 | 1,713 | 1,767 | 1,711 | 1,767 | +2.85% | 3,000 | 21億7747万 | -1.83% |
| 11/20 | 1,669 | 1,718 | 1,669 | 1,718 | +3.06% | 5,500 | 21億1709万 | -4.4% |
| 11/19 | 1,715 | 1,792 | 1,667 | 1,667 | -5.77% | 24,200 | 20億5424万 | -7.23% |
| 11/18 | 1,763 | 1,769 | 1,731 | 1,769 | -1.23% | 7,600 | 21億7993万 | -1.61% |
| 11/17 | 1,777 | 1,791 | 1,750 | 1,791 | -1.16% | 6,500 | 22億704万 | -0.17% |
| 11/14 | 1,890 | 1,890 | 1,802 | 1,812 | -6.11% | 14,200 | 22億3292万 | +1.17% |
| 11/13 | 1,964 | 1,970 | 1,882 | 1,930 | -0.26% | 22,000 | 23億7833万 | +8% |
| 11/12 | 2,476 | 2,537 | 1,930 | 1,935 | -20.37% | 202,300 | 23億8450万 | +8.83% |
| 11/11 | 2,077 | 2,450 | 2,077 | 2,430 | +17% | 97,700 | 29億9448万 | +37.37% |
| 11/10 | 2,037 | 2,077 | 1,920 | 2,077 | +1.96% | 9,200 | 25億5948万 | +19.37% |
| 11/07 | 2,087 | 2,254 | 1,957 | 2,037 | +4.09% | 21,100 | 25億1019万 | +18.29% |
| 11/06 | 2,049 | 2,460 | 1,900 | 1,957 | -6.77% | 73,700 | 24億1161万 | +14.71% |
| 11/05 | 2,064 | 2,120 | 1,774 | 2,099 | +6.33% | 42,500 | 25億8659万 | +23.83% |
| 11/04 | 1,604 | 1,974 | 1,604 | 1,974 | +25.41% | 81,900 | 24億3256万 | +17.71% |
| 10/31 | 1,599 | 1,600 | 1,574 | 1,574 | -1.32% | 500 | 19億3964万 | -5.52% |
| 10/30 | 1,570 | 1,595 | 1,570 | 1,595 | +1.59% | 1,500 | 19億6551万 | -4.49% |
| 10/29 | 1,676 | 1,677 | 1,570 | 1,570 | -4.03% | 1,600 | 19億3471万 | -6.44% |
| 10/28 | 1,655 | 1,655 | 1,635 | 1,636 | 0% | 400 | 20億1604万 | -2.91% |
| 10/27 | 1,683 | 1,683 | 1,636 | 1,636 | -1.15% | 1,400 | 20億1604万 | -2.85% |
| 10/24 | （IR情報）15:30 支配株主等に関する事項について |
| 10/24 | 1,682 | 1,682 | 1,655 | 1,655 | -0.96% | 800 | 20億3945万 | -1.66% |
| 10/23 | 1,634 | 1,686 | 1,634 | 1,671 | +0.3% | 5,400 | 20億5917万 | -0.59% |
| 10/22 | 1,666 | 1,671 | 1,634 | 1,666 | 0% | 1,200 | 20億5301万 | -0.89% |
| 10/21 | 1,681 | 1,681 | 1,623 | 1,666 | -0.89% | 2,400 | 20億5301万 | -0.66% |
| 10/20 | 1,688 | 1,688 | 1,681 | 1,681 | -0.71% | 600 | 20億7149万 | +0.48% |
| 10/17 | 1,717 | 1,717 | 1,688 | 1,693 | +0.12% | 900 | 20億8628万 | +1.5% |
| 10/16 | 1,710 | 1,710 | 1,691 | 1,691 | -1.11% | 500 | 20億8381万 | +1.74% |
| 10/15 | 1,715 | 1,721 | 1,688 | 1,710 | +0.65% | 1,900 | 21億723万 | +3.26% |
| 10/14 | 1,656 | 1,724 | 1,656 | 1,699 | +2.35% | 4,700 | 20億9367万 | +3.16% |
| 10/10 | 1,701 | 1,717 | 1,660 | 1,660 | -3.99% | 2,400 | 20億4561万 | +1.34% |
| 10/09 | 1,736 | 1,736 | 1,696 | 1,729 | +0.88% | 1,000 | 21億3064万 | +6.07% |
| 10/08 | 1,700 | 1,714 | 1,700 | 1,714 | +0.82% | 600 | 21億1216万 | +5.87% |
| 10/02 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
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。
