| 2026 |
| 10/02 | 1,251 | 1,251 | 1,231 | 1,231 | -1.83% | 8,900 | - | -4.57% |
| 10/01 | 1,266 | 1,266 | 1,253 | 1,254 | -0.95% | 5,400 | - | -3.02% |
| 09/30 | （IR情報）15:30 雄正工業株式会社の株式取得(子会社化)に関するお知らせ |
| 09/30 | 1,256 | 1,266 | 1,243 | 1,266 | +1.77% | 9,800 | - | -2.24% |
| 09/29 | 1,262 | 1,262 | 1,244 | 1,244 | -3.42% | 14,800 | - | -4.09% |
| 09/28 | 1,289 | 1,296 | 1,286 | 1,288 | -0.08% | 9,300 | - | -0.85% |
| 09/25 | 1,302 | 1,302 | 1,281 | 1,289 | +0.78% | 5,900 | - | -0.77% |
| 09/24 | 1,294 | 1,306 | 1,279 | 1,279 | -1.24% | 19,200 | - | -1.62% |
| 09/18 | 1,296 | 1,297 | 1,285 | 1,295 | -0.38% | 10,600 | - | -0.46% |
| 09/17 | 1,314 | 1,314 | 1,298 | 1,300 | -0.61% | 6,500 | - | -0.15% |
| 09/16 | 1,298 | 1,319 | 1,298 | 1,308 | +1% | 11,500 | - | +0.38% |
| 09/15 | 1,294 | 1,296 | 1,288 | 1,295 | +0.78% | 3,000 | - | -0.69% |
| 09/14 | 1,285 | 1,292 | 1,278 | 1,285 | +0.55% | 9,500 | - | -1.46% |
| 09/11 | 1,270 | 1,278 | 1,255 | 1,278 | +0.63% | 10,900 | - | -1.99% |
| 09/10 | 1,268 | 1,281 | 1,268 | 1,270 | -0.31% | 7,000 | - | -2.53% |
| 09/09 | 1,280 | 1,294 | 1,274 | 1,274 | -0.62% | 8,900 | - | -2.23% |
| 09/08 | 1,292 | 1,308 | 1,282 | 1,282 | -0.77% | 20,400 | - | -1.54% |
| 09/07 | 1,295 | 1,307 | 1,292 | 1,292 | -0.23% | 8,700 | - | -0.77% |
| 09/04 | 1,306 | 1,311 | 1,295 | 1,295 | -0.92% | 14,000 | - | -0.61% |
| 09/03 | 1,301 | 1,317 | 1,301 | 1,307 | 0% | 7,200 | - | +0.38% |
| 09/02 | 1,319 | 1,320 | 1,306 | 1,307 | -1.28% | 9,400 | - | +0.54% |
| 09/01 | 1,330 | 1,338 | 1,316 | 1,324 | +0.46% | 18,800 | - | +2% |
| 08/31 | 1,318 | 1,328 | 1,313 | 1,318 | -0.75% | 4,700 | - | +1.7% |
| 08/28 | 1,328 | 1,328 | 1,312 | 1,328 | +0.68% | 9,500 | - | +2.71% |
| 08/27 | 1,322 | 1,322 | 1,310 | 1,319 | -0.23% | 5,700 | - | +2.25% |
| 08/26 | 1,306 | 1,332 | 1,306 | 1,322 | +0.84% | 10,900 | - | +2.72% |
| 08/25 | 1,309 | 1,313 | 1,305 | 1,311 | +0.46% | 3,000 | - | +2.1% |
| 08/24 | 1,313 | 1,314 | 1,302 | 1,305 | +0.31% | 5,600 | - | +1.87% |
| 08/21 | 1,286 | 1,303 | 1,286 | 1,301 | +0.31% | 6,700 | - | +1.8% |
| 08/20 | 1,292 | 1,304 | 1,292 | 1,297 | +0.23% | 8,700 | - | +1.57% |
| 08/19 | 1,305 | 1,305 | 1,280 | 1,294 | -0.84% | 18,800 | - | +1.49% |
| 08/18 | 1,316 | 1,319 | 1,305 | 1,305 | -0.84% | 8,900 | - | +2.59% |
| 08/17 | 1,325 | 1,335 | 1,316 | 1,316 | -0.68% | 10,900 | - | +3.62% |
| 08/14 | 1,322 | 1,334 | 1,311 | 1,325 | +0.23% | 22,200 | - | +4.66% |
| 08/13 | 1,321 | 1,325 | 1,310 | 1,322 | +0.08% | 9,900 | - | +4.75% |
| 08/12 | 1,299 | 1,321 | 1,299 | 1,321 | +1.62% | 17,000 | - | +4.92% |
| 08/10 | 1,280 | 1,313 | 1,280 | 1,300 | +1.88% | 18,500 | - | +3.5% |
| 08/07 | 1,264 | 1,294 | 1,264 | 1,276 | +0.24% | 12,800 | - | +1.84% |
| 08/06 | 1,265 | 1,277 | 1,260 | 1,273 | +1.03% | 9,400 | - | +1.84% |
| 08/05 | 1,260 | 1,278 | 1,260 | 1,260 | 0% | 12,800 | - | +0.96% |
| 08/04 | 1,263 | 1,281 | 1,260 | 1,260 | -1.02% | 17,200 | - | +1.12% |
| 08/03 | 1,302 | 1,302 | 1,260 | 1,273 | -2.9% | 26,200 | - | +2.33% |
| 07/31 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 1,293 | 1,315 | 1,270 | 1,311 | +2.02% | 33,100 | - | +5.64% |
| 07/30 | 1,268 | 1,287 | 1,249 | 1,285 | +2.31% | 26,800 | - | +4.05% |
| 07/29 | 1,263 | 1,277 | 1,234 | 1,256 | -0.32% | 41,800 | - | +2.03% |
| 07/28 | 1,244 | 1,261 | 1,244 | 1,260 | -0.08% | 16,000 | - | +2.61% |
| 07/27 | 1,238 | 1,262 | 1,234 | 1,261 | +1.86% | 14,200 | - | +2.94% |
| 07/24 | 1,248 | 1,248 | 1,235 | 1,238 | -1.2% | 9,000 | - | +1.31% |
| 07/23 | 1,257 | 1,257 | 1,250 | 1,253 | +0.72% | 3,000 | - | +2.62% |
| 07/22 | 1,261 | 1,261 | 1,242 | 1,244 | -0.8% | 9,900 | - | +2.05% |
| 07/21 | 1,231 | 1,254 | 1,231 | 1,254 | +1.95% | 12,200 | - | +3.04% |
| 07/17 | 1,264 | 1,264 | 1,225 | 1,230 | -1.36% | 24,100 | - | +1.32% |
| 07/16 | 1,255 | 1,266 | 1,247 | 1,247 | -0.64% | 8,500 | - | +2.89% |
| 07/15 | 1,240 | 1,255 | 1,240 | 1,255 | +0.8% | 7,900 | - | +3.89% |
| 07/14 | 1,231 | 1,245 | 1,223 | 1,245 | +0.73% | 11,100 | - | +3.23% |
| 07/13 | 1,266 | 1,266 | 1,236 | 1,236 | -0.88% | 22,300 | - | +2.74% |
| 07/10 | 1,233 | 1,252 | 1,233 | 1,247 | +1.46% | 12,700 | - | +3.83% |
| 07/09 | 1,230 | 1,249 | 1,224 | 1,229 | +0.66% | 8,200 | - | +2.42% |
| 07/08 | 1,246 | 1,246 | 1,221 | 1,221 | -1.29% | 8,800 | - | +1.92% |
| 07/07 | 1,249 | 1,252 | 1,234 | 1,237 | -0.64% | 13,800 | - | +3.34% |
| 07/06 | 1,219 | 1,247 | 1,219 | 1,245 | +2.13% | 14,900 | - | +4.1% |
| 07/03 | 1,218 | 1,250 | 1,214 | 1,219 | +0.33% | 26,000 | - | +2.01% |
| 07/02 | 1,219 | 1,235 | 1,213 | 1,215 | -0.08% | 19,800 | - | +1.59% |
| 07/01 | 1,231 | 1,231 | 1,203 | 1,216 | -0.49% | 14,700 | - | +1.5% |
| 06/30 | 1,211 | 1,223 | 1,200 | 1,222 | +1.24% | 16,800 | - | +1.92% |
| 06/29 | 1,190 | 1,207 | 1,190 | 1,207 | +2.03% | 13,000 | - | +0.5% |
| 06/26 | 1,185 | 1,193 | 1,180 | 1,183 | +0.42% | 14,000 | - | -1.66% |
| 06/25 | 1,190 | 1,191 | 1,177 | 1,178 | -0.67% | 10,700 | - | -2.32% |
| 06/24 | （IR情報）13:00 支配株主等に関する事項について |
| 06/24 | 1,165 | 1,186 | 1,165 | 1,186 | +1.28% | 11,700 | - | -1.82% |
| 06/23 | 1,187 | 1,187 | 1,143 | 1,171 | -1.35% | 43,300 | - | -3.3% |
| 06/22 | 1,186 | 1,201 | 1,181 | 1,187 | -0.59% | 22,800 | - | -2.22% |
| 06/19 | 1,207 | 1,207 | 1,188 | 1,194 | -0.33% | 9,500 | - | -1.89% |
| 06/18 | 1,208 | 1,208 | 1,183 | 1,198 | +0.08% | 17,100 | - | -1.88% |
| 06/17 | 1,188 | 1,207 | 1,184 | 1,197 | +0.08% | 11,100 | - | -2.21% |
| 06/16 | 1,188 | 1,196 | 1,180 | 1,196 | +0.67% | 11,700 | - | -2.69% |
| 06/15 | 1,184 | 1,200 | 1,173 | 1,188 | +1.19% | 25,800 | - | -3.65% |
| 06/12 | 1,169 | 1,182 | 1,161 | 1,174 | +1.21% | 20,700 | - | -5.17% |
| 06/11 | 1,175 | 1,175 | 1,156 | 1,160 | -2.36% | 35,600 | - | -6.68% |
| 06/10 | 1,197 | 1,197 | 1,178 | 1,188 | -0.25% | 19,100 | - | -4.81% |
| 06/09 | 1,197 | 1,212 | 1,189 | 1,191 | +0.42% | 15,100 | - | -4.87% |
| 06/08 | 1,217 | 1,217 | 1,181 | 1,186 | -2.55% | 28,100 | - | -5.57% |
| 06/05 | 1,184 | 1,222 | 1,184 | 1,217 | +2.79% | 20,400 | - | -3.49% |
| 06/04 | 1,197 | 1,197 | 1,181 | 1,184 | -1.09% | 20,600 | - | -6.33% |
| 06/03 | 1,207 | 1,212 | 1,195 | 1,197 | -0.25% | 14,700 | - | -5.67% |
| 06/02 | 1,206 | 1,218 | 1,191 | 1,200 | -1.64% | 42,700 | - | -5.73% |
| 06/01 | 1,246 | 1,246 | 1,192 | 1,220 | -2.4% | 85,800 | - | -4.61% |
| 05/29 | 1,246 | 1,265 | 1,246 | 1,250 | -0.56% | 13,100 | - | -2.65% |
| 05/28 | 1,247 | 1,260 | 1,238 | 1,257 | +0.32% | 11,400 | - | -2.41% |
| 05/27 | 1,281 | 1,281 | 1,240 | 1,253 | -1.57% | 16,500 | - | -3.02% |
| 05/26 | 1,250 | 1,278 | 1,248 | 1,273 | +1.84% | 13,200 | - | -1.77% |
| 05/25 | 1,248 | 1,266 | 1,235 | 1,250 | +0.4% | 23,300 | - | -3.77% |
| 05/22 | 1,248 | 1,258 | 1,226 | 1,245 | -0.24% | 44,300 | - | -4.6% |
| 05/21 | 1,241 | 1,250 | 1,232 | 1,248 | +0.73% | 12,000 | - | -4.73% |
| 05/20 | 1,255 | 1,255 | 1,228 | 1,239 | -1.51% | 35,800 | - | -5.92% |
| 05/19 | 1,273 | 1,274 | 1,252 | 1,258 | -0.63% | 25,800 | - | -4.98% |
| 05/18 | 1,290 | 1,309 | 1,262 | 1,266 | -2.01% | 44,100 | - | -4.88% |
| 05/15 | 1,278 | 1,306 | 1,278 | 1,292 | +1.25% | 115,400 | - | -3.37% |
| 05/14 | （IR情報）13:00 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,312 | 1,314 | 1,266 | 1,276 | -2.97% | 36,800 | - | -4.85% |
| 05/13 | 1,312 | 1,326 | 1,300 | 1,315 | +0.69% | 10,000 | - | -2.3% |
| 05/12 | 1,296 | 1,310 | 1,296 | 1,306 | +0.77% | 6,800 | - | -3.19% |
| 05/11 | 1,304 | 1,308 | 1,296 | 1,296 | -0.23% | 10,600 | - | -4.21% |
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。
