| 2026 |
| 03/06 | 1,651 | 1,679 | 1,629 | 1,665 | +0.85% | 21,900 | 446億2441万 | +4.45% |
| 03/05 | 1,652 | 1,680 | 1,630 | 1,651 | +5.03% | 26,500 | 442億4919万 | +3.97% |
| 03/04 | 1,670 | 1,670 | 1,550 | 1,572 | -5.59% | 68,700 | 421億3188万 | -0.69% |
| 03/03 | 1,690 | 1,704 | 1,662 | 1,665 | -1.6% | 33,800 | 446億2441万 | +5.38% |
| 03/02 | （IR情報）16:00 人事異動に関するお知らせ |
| 03/02 | 1,691 | 1,719 | 1,688 | 1,692 | -2.25% | 19,600 | 453億4805万 | +7.36% |
| 02/27 | 1,691 | 1,741 | 1,679 | 1,731 | +2.3% | 28,100 | 463億9331万 | +10.25% |
| 02/26 | 1,751 | 1,751 | 1,674 | 1,692 | -3.53% | 39,900 | 453億4805万 | +8.18% |
| 02/25 | 1,719 | 1,754 | 1,707 | 1,754 | +3.6% | 62,400 | 470億974万 | +12.44% |
| 02/24 | 1,634 | 1,693 | 1,610 | 1,693 | +3.61% | 40,800 | 453億7485万 | +9.01% |
| 02/20 | 1,632 | 1,635 | 1,606 | 1,634 | +0.12% | 30,800 | 437億9357万 | +5.42% |
| 02/19 | 1,618 | 1,656 | 1,615 | 1,632 | +1.05% | 38,800 | 437億3996万 | +5.43% |
| 02/18 | 1,637 | 1,650 | 1,605 | 1,615 | -0.37% | 35,100 | 432億8434万 | +4.33% |
| 02/17 | 1,572 | 1,633 | 1,569 | 1,621 | +2.86% | 67,600 | 434億4515万 | +4.78% |
| 02/16 | 1,575 | 1,579 | 1,560 | 1,576 | +0.13% | 48,900 | 422億3908万 | +2.07% |
| 02/13 | 1,567 | 1,583 | 1,549 | 1,574 | +0.25% | 44,500 | 421億8548万 | +2.01% |
| 02/12 | 1,574 | 1,593 | 1,568 | 1,570 | +0.19% | 113,300 | 420億7827万 | +1.75% |
| 02/10 | 1,560 | 1,580 | 1,557 | 1,567 | +3.09% | 82,900 | 419億9787万 | +1.62% |
| 02/09 | 1,514 | 1,521 | 1,500 | 1,520 | +1.88% | 52,200 | 407億3820万 | -1.43% |
| 02/06 | 1,494 | 1,496 | 1,478 | 1,492 | -0.13% | 23,200 | 399億8776万 | -3.43% |
| 02/05 | 1,499 | 1,506 | 1,489 | 1,494 | 0% | 26,700 | 400億4136万 | -3.36% |
| 02/04 | 1,500 | 1,508 | 1,478 | 1,494 | -1.06% | 96,300 | 400億4136万 | -3.61% |
| 02/03 | 1,471 | 1,514 | 1,420 | 1,510 | +0.53% | 165,900 | 404億7019万 | -2.96% |
| 02/02 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 1,507 | 1,556 | 1,486 | 1,502 | +1.69% | 132,500 | 402億5578万 | -3.78% |
| 01/30 | 1,446 | 1,481 | 1,446 | 1,477 | +1.1% | 31,100 | 395億8574万 | -5.74% |
| 01/29 | 1,487 | 1,494 | 1,450 | 1,461 | -2.92% | 27,700 | 391億5692万 | -7.18% |
| 01/28 | 1,524 | 1,524 | 1,466 | 1,505 | -1.76% | 32,700 | 403億3618万 | -4.81% |
| 01/27 | 1,502 | 1,534 | 1,501 | 1,532 | +1.73% | 5,900 | 410億5982万 | -3.47% |
| 01/26 | 1,533 | 1,539 | 1,506 | 1,506 | -2.46% | 25,500 | 403億6298万 | -5.34% |
| 01/23 | 1,551 | 1,558 | 1,531 | 1,544 | -0.96% | 18,500 | 413億8144万 | -3.32% |
| 01/22 | 1,554 | 1,573 | 1,544 | 1,559 | -0.64% | 16,300 | 417億8346万 | -2.56% |
| 01/21 | 1,558 | 1,569 | 1,549 | 1,569 | -1.13% | 9,600 | 420億5147万 | -2% |
| 01/20 | 1,591 | 1,591 | 1,548 | 1,587 | -0.25% | 20,300 | 425億3390万 | -0.94% |
| 01/19 | 1,619 | 1,620 | 1,583 | 1,591 | -1.67% | 18,000 | 426億4111万 | -0.75% |
| 01/16 | 1,595 | 1,618 | 1,592 | 1,618 | +1.44% | 13,400 | 433億6474万 | +1.06% |
| 01/15 | 1,604 | 1,618 | 1,595 | 1,595 | -0.93% | 9,700 | 427億4831万 | -0.19% |
| 01/14 | 1,595 | 1,627 | 1,582 | 1,610 | +1.26% | 47,800 | 431億5033万 | +0.94% |
| 01/13 | 1,565 | 1,594 | 1,547 | 1,590 | +1.86% | 35,500 | 426億1430万 | -0.13% |
| 01/09 | 1,546 | 1,569 | 1,546 | 1,561 | +0.97% | 12,500 | 418億3706万 | -1.7% |
| 01/08 | 1,553 | 1,569 | 1,537 | 1,546 | -1.84% | 20,700 | 414億3504万 | -2.46% |
| 01/07 | 1,554 | 1,576 | 1,550 | 1,575 | +1.35% | 14,900 | 422億1228万 | -0.57% |
| 01/06 | 1,558 | 1,576 | 1,539 | 1,554 | -0.26% | 25,600 | 416億4945万 | -1.71% |
| 01/05 | 1,590 | 1,645 | 1,550 | 1,558 | -1.95% | 47,600 | 417億5666万 | -1.2% |
| 2025 |
| 12/30 | 1,530 | 1,619 | 1,516 | 1,589 | +3.59% | 61,400 | 425億8750万 | +1.08% |
| 12/29 | 1,564 | 1,583 | 1,505 | 1,534 | -3.52% | 103,200 | 411億1342万 | -1.98% |
| 12/26 | 1,615 | 1,636 | 1,590 | 1,590 | -2.51% | 55,700 | 426億1430万 | +1.86% |
| 12/25 | 1,619 | 1,632 | 1,582 | 1,631 | +0.06% | 66,200 | 437億1316万 | +5.02% |
| 12/24 | 1,647 | 1,658 | 1,622 | 1,630 | -1.39% | 30,700 | 436億8636万 | +5.57% |
| 12/23 | 1,661 | 1,678 | 1,648 | 1,653 | -0.3% | 11,300 | 443億280万 | +7.69% |
| 12/22 | 1,646 | 1,658 | 1,616 | 1,658 | +0.73% | 29,700 | 444億3680万 | +8.72% |
| 12/19 | 1,655 | 1,665 | 1,622 | 1,646 | -0.3% | 28,200 | 441億1518万 | +8.65% |
| 12/18 | 1,647 | 1,670 | 1,633 | 1,651 | +1.04% | 32,700 | 442億4919万 | +9.77% |
| 12/17 | 1,630 | 1,649 | 1,630 | 1,634 | -0.49% | 37,900 | 437億9357万 | +9.66% |
| 12/16 | 1,612 | 1,642 | 1,612 | 1,642 | +1.11% | 64,200 | 440億798万 | +11.32% |
| 12/15 | 1,569 | 1,630 | 1,569 | 1,624 | +2.01% | 110,200 | 435億2555万 | +11.31% |
| 12/12 | 1,590 | 1,625 | 1,567 | 1,592 | +0.13% | 25,200 | 426億6791万 | +10.4% |
| 12/11 | 1,597 | 1,620 | 1,562 | 1,590 | -1.3% | 54,100 | 426億1430万 | +11.5% |
| 12/10 | 1,556 | 1,650 | 1,555 | 1,611 | +4.14% | 71,900 | 431億7713万 | +14.26% |
| 12/09 | 1,543 | 1,565 | 1,540 | 1,547 | +0.26% | 22,800 | 414億6184万 | +11.14% |
| 12/08 | 1,523 | 1,548 | 1,510 | 1,543 | +1.51% | 21,700 | 413億5464万 | +12.22% |
| 12/05 | 1,521 | 1,541 | 1,510 | 1,520 | 0% | 39,100 | 407億3820万 | +12.01% |
| 12/04 | 1,512 | 1,527 | 1,501 | 1,520 | +0.66% | 37,300 | 407億3820万 | +13.43% |
| 12/03 | 1,489 | 1,522 | 1,488 | 1,510 | +1.41% | 27,000 | 404億7019万 | +13.96% |
| 12/02 | 1,528 | 1,540 | 1,489 | 1,489 | -1.85% | 34,400 | 399億736万 | +13.58% |
| 12/01 | 1,494 | 1,517 | 1,451 | 1,517 | +1.95% | 52,000 | 406億5780万 | +16.96% |
| 11/28 | 1,446 | 1,500 | 1,446 | 1,488 | +2.9% | 29,200 | 398億8056万 | +16.16% |
| 11/27 | 1,445 | 1,461 | 1,430 | 1,446 | +0.56% | 21,200 | 387億5489万 | +14.22% |
| 11/26 | （5%ルール）パーカー加工（1.26%）日本パーカライジング（22.61%） |
| 11/26 | 1,415 | 1,450 | 1,415 | 1,438 | +0.98% | 28,500 | 385億4048万 | +14.86% |
| 11/25 | 1,435 | 1,444 | 1,411 | 1,424 | -0.07% | 32,200 | 381億6526万 | +15.02% |
| 11/21 | 1,390 | 1,427 | 1,389 | 1,425 | +2.22% | 24,000 | 381億9206万 | +16.33% |
| 11/20 | 1,407 | 1,427 | 1,385 | 1,394 | -0.57% | 61,000 | 373億6122万 | +15.02% |
| 11/19 | 1,404 | 1,410 | 1,380 | 1,402 | -0.57% | 51,600 | 375億7563万 | +16.74% |
| 11/18 | 1,391 | 1,435 | 1,384 | 1,410 | +0.93% | 70,200 | 377億9004万 | +18.69% |
| 11/17 | 1,413 | 1,437 | 1,386 | 1,397 | -1.06% | 67,900 | 374億4162万 | +18.89% |
| 11/14 | 1,382 | 1,418 | 1,359 | 1,412 | +2.17% | 83,000 | 378億4365万 | +21.31% |
| 11/13 | 1,320 | 1,383 | 1,320 | 1,382 | +6.39% | 117,000 | 370億3960万 | +19.86% |
| 11/12 | 1,274 | 1,299 | 1,260 | 1,299 | +3.51% | 59,600 | 348億1508万 | +13.75% |
| 11/11 | 1,246 | 1,259 | 1,234 | 1,255 | +1.7% | 48,500 | 336億3582万 | +10.57% |
| 11/10 | 1,213 | 1,243 | 1,210 | 1,234 | +2.41% | 42,500 | 330億7299万 | +9.3% |
| 11/07 | 1,200 | 1,217 | 1,193 | 1,205 | +0.5% | 51,500 | 322億9574万 | +7.21% |
| 11/06 | 1,187 | 1,219 | 1,180 | 1,199 | +1.01% | 57,900 | 321億3494万 | +7.15% |
| 11/05 | 1,170 | 1,192 | 1,120 | 1,187 | +2.95% | 204,300 | 318億1332万 | +6.27% |
| 11/04 | （IR情報）16:00 通期連結業績予想の修正並びに剰余金の配当(中間配当・増配)及び期末配当予想の修正に関するお知らせ |
| 11/04 | （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) |
| 11/04 | 1,150 | 1,170 | 1,132 | 1,153 | +2.95% | 135,600 | 309億207万 | +3.41% |
| 10/31 | 1,110 | 1,120 | 1,054 | 1,120 | +0.9% | 44,900 | 300億1762万 | +0.36% |
| 10/30 | 1,091 | 1,110 | 1,091 | 1,110 | +1.65% | 11,100 | 297億4961万 | -0.72% |
| 10/29 | 1,131 | 1,136 | 1,092 | 1,092 | -2.93% | 16,700 | 292億6718万 | -2.59% |
| 10/28 | 1,162 | 1,163 | 1,125 | 1,125 | -3.18% | 35,300 | 301億5163万 | +0.09% |
| 10/27 | 1,158 | 1,166 | 1,146 | 1,162 | +1.84% | 21,500 | 311億4328万 | +3.29% |
| 10/24 | 1,120 | 1,141 | 1,118 | 1,141 | +2.06% | 13,900 | 305億8045万 | +1.42% |
| 10/23 | 1,111 | 1,131 | 1,090 | 1,118 | +0.18% | 25,600 | 299億6402万 | -0.8% |
| 10/22 | 1,100 | 1,119 | 1,100 | 1,116 | +1.45% | 12,100 | 299億1042万 | -1.33% |
| 10/21 | 1,111 | 1,114 | 1,100 | 1,100 | 0% | 12,100 | 294億8159万 | -3% |
| 10/20 | 1,097 | 1,115 | 1,095 | 1,100 | +1.01% | 12,200 | 294億8159万 | -3.34% |
| 10/17 | 1,100 | 1,100 | 1,078 | 1,089 | -1.09% | 10,700 | 291億8678万 | -4.64% |
| 10/16 | 1,119 | 1,119 | 1,094 | 1,101 | -0.36% | 24,100 | 295億839万 | -3.93% |
| 10/15 | 1,080 | 1,114 | 1,080 | 1,105 | +2.31% | 19,900 | 296億1560万 | -4% |
| 10/14 | 1,083 | 1,089 | 1,060 | 1,080 | -1.1% | 36,100 | 289億4556万 | -6.49% |
| 10/10 | 1,123 | 1,123 | 1,086 | 1,092 | -3.02% | 20,900 | 292億6718万 | -5.86% |
| 10/09 | 1,122 | 1,130 | 1,110 | 1,126 | 0% | 16,900 | 301億7843万 | -3.26% |
| 10/08 | 1,107 | 1,130 | 1,106 | 1,126 | +1.72% | 18,600 | 301億7843万 | -3.51% |
| 10/07 | 1,134 | 1,135 | 1,106 | 1,107 | -2.38% | 38,100 | 296億6920万 | -5.22% |
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。
