| 2026 |
| 10/02 | 5,330 | 5,350 | 5,270 | 5,330 | -0.74% | 89,300 | - | -2.24% |
| 10/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 10/01 | 5,270 | 5,410 | 5,260 | 5,370 | +0.75% | 84,500 | - | -1.63% |
| 09/30 | 5,290 | 5,360 | 5,260 | 5,330 | +0.76% | 99,300 | - | -2.45% |
| 09/29 | 5,400 | 5,400 | 5,270 | 5,290 | -2.04% | 82,500 | - | -3.27% |
| 09/28 | 5,500 | 5,500 | 5,400 | 5,400 | -1.82% | 91,500 | - | -1.35% |
| 09/25 | 5,450 | 5,510 | 5,400 | 5,500 | +1.48% | 162,200 | - | +0.51% |
| 09/24 | 5,350 | 5,460 | 5,330 | 5,420 | -0.55% | 141,200 | - | -0.91% |
| 09/18 | 5,480 | 5,480 | 5,410 | 5,450 | -0.18% | 112,900 | - | -0.38% |
| 09/17 | 5,400 | 5,480 | 5,380 | 5,460 | +2.06% | 75,400 | - | -0.22% |
| 09/16 | 5,300 | 5,390 | 5,270 | 5,350 | +1.52% | 64,800 | - | -2.19% |
| 09/15 | 5,430 | 5,450 | 5,240 | 5,270 | -2.95% | 86,700 | - | -3.71% |
| 09/14 | 5,420 | 5,440 | 5,380 | 5,430 | +0.18% | 87,700 | - | -0.91% |
| 09/11 | 5,370 | 5,550 | 5,330 | 5,420 | -0.73% | 112,000 | - | -1.08% |
| 09/10 | （自社株買い）取締役会(2026年6月5日)での決議状況(取得期間2025年12月8日～2026年11月30日) |
| 09/10 | 5,430 | 5,480 | 5,370 | 5,460 | +0.37% | 59,200 | - | -0.35% |
| 09/09 | 5,370 | 5,470 | 5,360 | 5,440 | +1.68% | 64,100 | - | -0.62% |
| 09/08 | 5,400 | 5,480 | 5,340 | 5,350 | -2.55% | 89,000 | - | -2.14% |
| 09/07 | 5,640 | 5,670 | 5,380 | 5,490 | -2.31% | 190,400 | - | +0.46% |
| 09/04 | （IR情報）15:30 高崎事務器株式会社の株式取得に関するお知らせ |
| 09/04 | （IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(連結) |
| 09/04 | 5,570 | 5,620 | 5,520 | 5,620 | +0.9% | 136,700 | - | +3.02% |
| 09/03 | 5,530 | 5,600 | 5,530 | 5,570 | +0.36% | 65,600 | - | +2.41% |
| 09/02 | 5,650 | 5,700 | 5,530 | 5,550 | -3.48% | 92,900 | - | +2.27% |
| 09/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 09/01 | 5,540 | 5,760 | 5,530 | 5,750 | +3.98% | 130,400 | - | +6.32% |
| 08/31 | 5,540 | 5,560 | 5,500 | 5,530 | 0% | 124,400 | - | +2.71% |
| 08/28 | 5,510 | 5,570 | 5,510 | 5,530 | +0.36% | 68,900 | - | +3.04% |
| 08/27 | 5,500 | 5,530 | 5,470 | 5,510 | +0.55% | 65,400 | - | +2.99% |
| 08/26 | 5,510 | 5,550 | 5,480 | 5,480 | -0.54% | 44,500 | - | +2.74% |
| 08/25 | 5,500 | 5,540 | 5,490 | 5,510 | +0.18% | 59,400 | - | +3.61% |
| 08/24 | 5,440 | 5,520 | 5,410 | 5,500 | +0.92% | 84,000 | - | +3.77% |
| 08/21 | 5,470 | 5,470 | 5,400 | 5,450 | +0.55% | 47,500 | - | +3.14% |
| 08/20 | 5,400 | 5,450 | 5,390 | 5,420 | +1.31% | 60,200 | - | +2.79% |
| 08/19 | 5,380 | 5,380 | 5,320 | 5,350 | -1.83% | 52,800 | - | +1.67% |
| 08/18 | 5,440 | 5,480 | 5,430 | 5,450 | +0.37% | 54,000 | - | +3.77% |
| 08/17 | 5,500 | 5,530 | 5,430 | 5,430 | -1.09% | 53,200 | - | +3.65% |
| 08/14 | 5,400 | 5,490 | 5,380 | 5,490 | +1.48% | 53,200 | - | +5.03% |
| 08/13 | 5,470 | 5,490 | 5,400 | 5,410 | -0.18% | 64,500 | - | +3.88% |
| 08/12 | 5,490 | 5,500 | 5,370 | 5,420 | -0.37% | 54,900 | - | +4.35% |
| 08/10 | （自社株買い）取締役会(2026年6月5日)での決議状況(取得期間2025年12月8日～2026年11月30日) |
| 08/10 | 5,400 | 5,480 | 5,370 | 5,440 | +0.74% | 79,500 | - | +4.98% |
| 08/07 | 5,460 | 5,470 | 5,370 | 5,400 | -0.37% | 72,900 | - | +4.41% |
| 08/06 | 5,330 | 5,450 | 5,330 | 5,420 | +1.69% | 68,600 | - | +4.94% |
| 08/05 | 5,270 | 5,330 | 5,170 | 5,330 | +1.14% | 63,300 | - | +3.33% |
| 08/04 | 5,210 | 5,280 | 5,150 | 5,270 | -0.57% | 95,000 | - | +2.19% |
| 08/03 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 08/03 | 5,230 | 5,320 | 5,090 | 5,300 | +1.15% | 113,900 | - | +2.63% |
| 07/31 | 5,300 | 5,380 | 5,220 | 5,240 | +0.38% | 120,500 | - | +1.35% |
| 07/30 | 5,260 | 5,300 | 5,160 | 5,220 | -1.14% | 195,100 | - | +0.91% |
| 07/29 | 5,370 | 5,370 | 5,130 | 5,280 | +4.14% | 371,100 | - | +2.05% |
| 07/28 | 5,170 | 5,180 | 5,060 | 5,070 | -1.55% | 111,100 | - | -1.97% |
| 07/27 | 5,130 | 5,170 | 5,050 | 5,150 | +0.78% | 102,400 | - | -0.66% |
| 07/24 | 5,090 | 5,110 | 5,040 | 5,110 | +0.39% | 59,200 | - | -1.56% |
| 07/23 | 5,160 | 5,170 | 5,050 | 5,090 | -0.39% | 64,300 | - | -2.19% |
| 07/22 | 5,100 | 5,130 | 5,070 | 5,110 | +0.59% | 76,600 | - | -2.09% |
| 07/21 | 5,130 | 5,190 | 5,060 | 5,080 | 0% | 79,200 | - | -2.92% |
| 07/17 | 5,100 | 5,130 | 5,020 | 5,080 | -0.39% | 99,500 | - | -3.24% |
| 07/16 | 5,200 | 5,230 | 5,080 | 5,100 | -1.35% | 74,800 | - | -3.13% |
| 07/15 | 5,120 | 5,170 | 5,090 | 5,170 | +0.78% | 84,400 | - | -2.1% |
| 07/14 | 5,110 | 5,170 | 5,090 | 5,130 | +0.59% | 71,800 | - | -3.12% |
| 07/13 | 5,160 | 5,190 | 5,070 | 5,100 | -0.58% | 103,500 | - | -3.99% |
| 07/10 | （自社株買い）取締役会(2026年6月5日)での決議状況(取得期間2025年12月8日～2026年11月30日) |
| 07/10 | 5,190 | 5,240 | 5,130 | 5,130 | -0.19% | 137,200 | - | -3.61% |
| 07/09 | 5,050 | 5,170 | 5,030 | 5,140 | +2.8% | 153,900 | - | -3.44% |
| 07/08 | 5,020 | 5,120 | 5,000 | 5,000 | -1.19% | 112,600 | - | -6.02% |
| 07/07 | 5,120 | 5,170 | 5,040 | 5,060 | -1.17% | 82,400 | - | -5.08% |
| 07/06 | 5,190 | 5,280 | 5,080 | 5,120 | -1.35% | 103,100 | - | -4.01% |
| 07/03 | 5,210 | 5,270 | 5,190 | 5,190 | -0.95% | 67,500 | - | -2.55% |
| 07/02 | 5,290 | 5,330 | 5,240 | 5,240 | +0.19% | 95,300 | - | -1.47% |
| 07/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 07/01 | 5,310 | 5,360 | 5,230 | 5,230 | -1.51% | 78,900 | - | -1.45% |
| 06/30 | 5,450 | 5,460 | 5,290 | 5,310 | -2.57% | 115,400 | - | +0.28% |
| 06/29 | 5,600 | 5,620 | 5,380 | 5,450 | +0.18% | 168,600 | - | +3.22% |
| 06/26 | 5,370 | 5,510 | 5,360 | 5,440 | +2.26% | 193,000 | - | +3.46% |
| 06/25 | 5,450 | 5,480 | 5,320 | 5,320 | +1.14% | 106,500 | - | +1.64% |
| 06/24 | 5,200 | 5,330 | 5,200 | 5,260 | +0.77% | 110,400 | - | +0.9% |
| 06/23 | 5,330 | 5,370 | 5,210 | 5,220 | -2.79% | 166,400 | - | +0.5% |
| 06/22 | 5,230 | 5,410 | 5,200 | 5,370 | +0.75% | 115,200 | - | +3.65% |
| 06/19 | 5,440 | 5,500 | 5,300 | 5,330 | -2.02% | 169,500 | - | +3.33% |
| 06/18 | 5,480 | 5,540 | 5,440 | 5,440 | -0.18% | 111,000 | - | +5.9% |
| 06/17 | 5,490 | 5,530 | 5,390 | 5,450 | -0.37% | 132,900 | - | +6.65% |
| 06/16 | 5,480 | 5,510 | 5,440 | 5,470 | -0.55% | 84,700 | - | +7.61% |
| 06/15 | 5,500 | 5,550 | 5,450 | 5,500 | +0.92% | 80,000 | - | +8.89% |
| 06/12 | 5,540 | 5,570 | 5,450 | 5,450 | -1.09% | 128,000 | - | +8.61% |
| 06/11 | 5,440 | 5,530 | 5,400 | 5,510 | 0% | 124,800 | - | +10.44% |
| 06/10 | （自社株買い）取締役会(2025年12月5日)での決議状況(取得期間2025年12月8日～2026年6月30日) |
| 06/10 | 5,560 | 5,670 | 5,480 | 5,510 | -0.9% | 184,700 | - | +11.11% |
| 06/09 | 5,460 | 5,650 | 5,450 | 5,560 | +3.73% | 235,700 | - | +12.92% |
| 06/08 | 5,140 | 5,440 | 5,090 | 5,360 | +4.28% | 302,100 | - | +9.68% |
| 06/05 | （IR情報）15:30 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 06/05 | （IR情報）15:30 株主優待品一部変更のお知らせ |
| 06/05 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 06/05 | （IR情報）15:30 「自己株式取得に係る事項の決定に関するお知らせ」の一部変更に係る事項の決定に関するお知らせ |
| 06/05 | （IR情報）15:30 剰余金の配当(中間配当)および配当予想の修正(増配)に関するお知らせ |
| 06/05 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/05 | 5,110 | 5,150 | 5,070 | 5,140 | +1.18% | 118,000 | - | +5.78% |
| 06/04 | 5,160 | 5,180 | 5,040 | 5,080 | -3.42% | 138,400 | - | +4.96% |
| 06/03 | 5,300 | 5,300 | 5,150 | 5,260 | +2.33% | 188,900 | - | +9.11% |
| 06/02 | 5,000 | 5,270 | 4,985 | 5,140 | +4.26% | 286,100 | - | +7.26% |
| 06/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 06/01 | （IR情報）15:30 2026年10月期業績予想の修正に関するお知らせ |
| 06/01 | 4,975 | 4,975 | 4,885 | 4,930 | -0.9% | 145,900 | - | +3.42% |
| 05/29 | 5,000 | 5,030 | 4,975 | 4,975 | +0.1% | 158,900 | - | +4.69% |
| 05/28 | 4,940 | 4,990 | 4,900 | 4,970 | +0.61% | 111,800 | - | +5.01% |
| 05/27 | 4,925 | 4,975 | 4,905 | 4,940 | +0.2% | 122,800 | - | +4.75% |
| 05/26 | 4,905 | 4,970 | 4,855 | 4,930 | +0.61% | 76,600 | - | +4.92% |
| 05/25 | 4,885 | 4,915 | 4,850 | 4,900 | +1.45% | 87,100 | - | +4.72% |
| 05/22 | 4,800 | 4,830 | 4,775 | 4,830 | +0.63% | 74,000 | - | +3.58% |
| 05/21 | 4,815 | 4,840 | 4,780 | 4,800 | +0.42% | 77,400 | - | +3.29% |
| 05/20 | 4,860 | 4,860 | 4,730 | 4,780 | -2.45% | 147,700 | - | +3.15% |
| 05/19 | 4,855 | 4,920 | 4,840 | 4,900 | +2.4% | 118,800 | - | +6.01% |
| 05/18 | 4,805 | 4,805 | 4,755 | 4,785 | -0.42% | 100,300 | - | +3.84% |
| 05/15 | 4,790 | 4,860 | 4,750 | 4,805 | +0.42% | 125,200 | - | +4.57% |
| 05/14 | 4,780 | 4,845 | 4,750 | 4,785 | +0.53% | 125,600 | - | +4.48% |
| 05/13 | 4,670 | 4,790 | 4,670 | 4,760 | +2.04% | 181,000 | - | +4.25% |
| 05/12 | 4,710 | 4,755 | 4,650 | 4,665 | -0.64% | 95,800 | - | +2.48% |
| 05/11 | 4,765 | 4,800 | 4,665 | 4,695 | -0.42% | 92,900 | - | +3.32% |
| 05/08 | （自社株買い）取締役会(2025年12月5日)での決議状況(取得期間2025年12月8日～2026年6月30日) |
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。
