| 2026 |
| 03/06 | 1,462 | 1,520 | 1,455 | 1,513 | +3.56% | 29,400 | 55億9522万 | +5.58% |
| 03/05 | 1,444 | 1,495 | 1,430 | 1,461 | +9.03% | 23,700 | 54億292万 | +2.45% |
| 03/04 | 1,407 | 1,426 | 1,322 | 1,340 | -8.22% | 51,100 | 49億5545万 | -5.7% |
| 03/03 | 1,470 | 1,502 | 1,450 | 1,460 | -1.82% | 25,500 | 53億9922万 | +2.67% |
| 03/02 | 1,530 | 1,538 | 1,483 | 1,487 | -4.86% | 49,000 | 54億9907万 | +4.72% |
| 02/27 | 12:00 支配株主等に関する事項について |
| 02/27 | 1,532 | 1,588 | 1,532 | 1,563 | +2.16% | 42,300 | 57億8013万 | +10.3% |
| 02/26 | 16:00 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 |
| 02/26 | 1,540 | 1,553 | 1,521 | 1,530 | 0% | 21,200 | 56億5809万 | +8.36% |
| 02/25 | 1,483 | 1,578 | 1,483 | 1,530 | +3.17% | 54,700 | 56億5809万 | +8.43% |
| 02/24 | 1,505 | 1,510 | 1,468 | 1,483 | -2.11% | 36,200 | 54億8428万 | +5.18% |
| 02/20 | 1,510 | 1,520 | 1,492 | 1,515 | +0.33% | 30,700 | 56億262万 | +7.29% |
| 02/19 | 1,601 | 1,615 | 1,465 | 1,510 | +0.8% | 108,600 | 55億8413万 | +7.02% |
| 02/18 | 1,415 | 1,514 | 1,415 | 1,498 | +5.87% | 54,200 | 55億3975万 | +6.77% |
| 02/17 | 1,408 | 1,435 | 1,391 | 1,415 | +0.57% | 39,500 | 52億3281万 | +1.36% |
| 02/16 | 18:00 事業計画及び成長可能性に関する事項 |
| 02/16 | 1,446 | 1,446 | 1,404 | 1,407 | -0.92% | 17,000 | 52億322万 | +1.15% |
| 02/13 | 1,455 | 1,455 | 1,405 | 1,420 | -1.46% | 30,300 | 52億5130万 | +2.45% |
| 02/12 | 1,422 | 1,465 | 1,422 | 1,441 | +1.69% | 30,000 | 53億2896万 | +4.27% |
| 02/10 | 1,411 | 1,443 | 1,395 | 1,417 | +1.8% | 26,200 | 52億4020万 | +2.76% |
| 02/09 | 1,438 | 1,438 | 1,387 | 1,392 | -1.14% | 47,300 | 51億4775万 | +1.02% |
| 02/06 | 1,400 | 1,440 | 1,355 | 1,408 | -0.42% | 48,500 | 52億692万 | +1.81% |
| 02/05 | 17:30 自己株式の取得状況及び取得完了に関するお知らせ |
| 02/05 | 1,342 | 1,414 | 1,325 | 1,414 | +5.37% | 45,000 | 52億2911万 | +2.84% |
| 02/04 | 1,330 | 1,344 | 1,290 | 1,342 | +2.05% | 31,400 | 49億6285万 | -1.61% |
| 02/03 | 1,310 | 1,333 | 1,305 | 1,315 | +2.49% | 30,900 | 48億6300万 | -2.59% |
| 02/02 | 12:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,360 | 1,364 | 1,276 | 1,283 | -5.66% | 95,000 | 47億4466万 | -3.9% |
| 01/30 | 1,320 | 1,360 | 1,291 | 1,360 | +2.64% | 34,000 | 50億2941万 | +2.87% |
| 01/29 | 12:30 TMH、「Technology Fast 50 2025 Japan」で18位受賞のお知らせ |
| 01/29 | 1,330 | 1,330 | 1,297 | 1,325 | -0.82% | 47,200 | 48億9998万 | +1.53% |
| 01/28 | 1,359 | 1,360 | 1,319 | 1,336 | +0.98% | 44,600 | 49億4066万 | +3.65% |
| 01/27 | 16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 01/27 | 16:00 取締役及び監査役に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 01/27 | 1,366 | 1,366 | 1,316 | 1,323 | -3.43% | 54,000 | 48億9258万 | +3.93% |
| 01/26 | 1,418 | 1,420 | 1,370 | 1,370 | -2.7% | 41,100 | 50億6639万 | +8.73% |
| 01/23 | 1,410 | 1,419 | 1,386 | 1,408 | -0.14% | 25,100 | 52億692万 | +13.09% |
| 01/22 | 1,423 | 1,468 | 1,386 | 1,410 | -2.35% | 53,900 | 52億1432万 | +14.82% |
| 01/21 | 1,464 | 1,495 | 1,431 | 1,444 | -3.99% | 38,800 | 53億4005万 | +19.44% |
| 01/20 | 1,534 | 1,587 | 1,487 | 1,504 | 0% | 82,200 | 55億6194万 | +26.6% |
| 01/19 | 1,547 | 1,597 | 1,490 | 1,504 | -2.65% | 104,600 | 55億6194万 | +29.21% |
| 01/16 | 1,583 | 1,630 | 1,500 | 1,545 | +4.89% | 202,600 | 57億1356万 | +35.65% |
| 01/15 | 1,291 | 1,496 | 1,291 | 1,473 | +12.27% | 244,300 | 54億4730万 | +32.35% |
| 01/14 | 16:00 2025年11月期通期連結決算説明および中期経営計画 |
| 01/14 | 16:00 2025年11月期決算短信〔日本基準〕(連結) |
| 01/14 | 1,321 | 1,349 | 1,291 | 1,312 | -0.68% | 51,200 | 48億5190万 | +20.37% |
| 01/13 | 14:00 個人投資家向けオンライン会社説明会のお知らせ （SBI証券運営） |
| 01/13 | 1,339 | 1,348 | 1,292 | 1,321 | +1.62% | 76,200 | 48億8519万 | +23.11% |
| 01/09 | 1,280 | 1,329 | 1,280 | 1,300 | +1.8% | 54,000 | 48億753万 | +23.11% |
| 01/08 | 1,339 | 1,339 | 1,277 | 1,277 | -3.77% | 69,700 | 47億2247万 | +22.91% |
| 01/07 | 1,374 | 1,397 | 1,301 | 1,327 | -3% | 107,700 | 49億737万 | +29.59% |
| 01/06 | 1,414 | 1,464 | 1,321 | 1,368 | -2.15% | 247,000 | 50億5900万 | +35.71% |
| 01/05 | 1,551 | 1,770 | 1,361 | 1,398 | -7.54% | 1,599,200 | 51億6994万 | +41.07% |
| 2025 |
| 12/30 | 1,302 | 1,512 | 1,258 | 1,512 | +24.75% | 1,038,200 | 55億9152万 | +55.56% |
| 12/29 | 1,247 | 1,435 | 1,185 | 1,212 | +6.78% | 696,200 | 44億8209万 | +27.85% |
| 12/26 | 1,000 | 1,135 | 1,000 | 1,135 | +15.23% | 54,300 | 41億9734万 | +21% |
| 12/25 | 956 | 985 | 947 | 985 | +3.25% | 18,500 | 36億4262万 | +5.91% |
| 12/24 | 959 | 960 | 942 | 954 | +0.21% | 16,600 | 35億2798万 | +2.69% |
| 12/23 | 929 | 960 | 915 | 952 | +2.48% | 29,900 | 35億2059万 | +2.26% |
| 12/22 | 930 | 936 | 917 | 929 | +0.43% | 25,100 | 34億3553万 | -0.43% |
| 12/19 | 954 | 959 | 920 | 925 | -1.49% | 60,200 | 34億2074万 | -1.07% |
| 12/18 | 1,011 | 1,011 | 939 | 939 | -6.1% | 63,000 | 34億7251万 | -0.11% |
| 12/17 | 983 | 1,013 | 980 | 1,000 | +1.94% | 8,100 | 36億9810万 | +5.93% |
| 12/16 | 1,010 | 1,010 | 971 | 981 | -1.41% | 14,900 | 36億2783万 | +3.81% |
| 12/15 | 921 | 995 | 920 | 995 | +8.03% | 31,600 | 36億7960万 | +5.07% |
| 12/12 | 930 | 930 | 913 | 921 | 0% | 10,000 | 34億595万 | -2.95% |
| 12/11 | 909 | 934 | 906 | 921 | +1.21% | 23,000 | 34億595万 | -3.36% |
| 12/10 | 890 | 925 | 890 | 910 | +2.25% | 17,900 | 33億6527万 | -5.11% |
| 12/09 | 895 | 896 | 885 | 890 | -0.67% | 7,600 | 32億9130万 | -7.87% |
| 12/08 | 887 | 897 | 880 | 896 | +0.56% | 16,900 | 33億1349万 | -7.82% |
| 12/05 | 896 | 910 | 886 | 891 | +0.11% | 12,400 | 32億9500万 | -8.9% |
| 12/04 | 880 | 897 | 880 | 890 | +0.68% | 15,600 | 32億9130万 | -9.37% |
| 12/03 | 883 | 884 | 871 | 884 | +0.11% | 10,900 | 32億6912万 | -10.44% |
| 12/02 | 897 | 897 | 871 | 883 | -2% | 22,400 | 32億6542万 | -11.17% |
| 12/01 | 935 | 935 | 899 | 901 | -3.64% | 32,300 | 33億3198万 | -9.99% |
| 11/28 | 939 | 970 | 934 | 935 | -0.43% | 11,500 | 34億5772万 | -7.15% |
| 11/27 | 916 | 950 | 916 | 939 | +2.51% | 10,900 | 34億7251万 | -7.31% |
| 11/26 | 915 | 931 | 900 | 916 | +0.55% | 11,800 | 33億8745万 | -10.02% |
| 11/25 | 961 | 963 | 892 | 911 | -4.61% | 38,300 | 33億6896万 | -10.95% |
| 11/21 | 931 | 955 | 930 | 955 | +0.32% | 15,700 | 35億3168万 | -7.1% |
| 11/20 | 985 | 1,008 | 944 | 952 | -1.45% | 37,100 | 35億2059万 | -7.66% |
| 11/19 | 997 | 997 | 966 | 966 | -2.03% | 12,100 | 35億7236万 | -6.67% |
| 11/18 | 997 | 1,000 | 985 | 986 | -1.1% | 8,600 | 36億4632万 | -5.47% |
| 11/17 | 1,003 | 1,009 | 991 | 997 | -0.4% | 9,200 | 36億8700万 | -5.23% |
| 11/14 | 1,032 | 1,032 | 991 | 1,001 | -3% | 26,300 | 37億179万 | -5.66% |
| 11/13 | 1,045 | 1,046 | 1,032 | 1,032 | -1.24% | 4,000 | 38億1643万 | -3.55% |
| 11/12 | 1,024 | 1,045 | 1,020 | 1,045 | +1.95% | 7,200 | 38億6451万 | -3.15% |
| 11/11 | 1,041 | 1,041 | 1,024 | 1,025 | -0.29% | 4,500 | 37億9055万 | -5.7% |
| 11/10 | 1,043 | 1,050 | 1,028 | 1,028 | -1.44% | 7,000 | 38億164万 | -6.2% |
| 11/07 | 1,041 | 1,048 | 1,035 | 1,043 | +0.58% | 11,000 | 38億5711万 | -5.53% |
| 11/06 | 1,056 | 1,060 | 1,037 | 1,037 | -1.98% | 8,300 | 38億3492万 | -6.58% |
| 11/05 | 1,086 | 1,086 | 1,038 | 1,058 | -2.94% | 18,800 | 39億1258万 | -5.54% |
| 11/04 | 1,058 | 1,100 | 1,058 | 1,090 | +3.81% | 15,700 | 40億3092万 | -3.54% |
| 10/31 | 1,033 | 1,060 | 1,026 | 1,050 | +2.04% | 14,100 | 38億8300万 | -7.89% |
| 10/30 | 1,001 | 1,034 | 1,001 | 1,029 | +2.9% | 22,900 | 38億534万 | -10.68% |
| 10/29 | 1,012 | 1,018 | 1,000 | 1,000 | -1.67% | 21,500 | 36億9810万 | -14.24% |
| 10/28 | 1,044 | 1,044 | 1,012 | 1,017 | -2.96% | 20,200 | 37億6096万 | -13.96% |
| 10/27 | 1,061 | 1,073 | 1,048 | 1,048 | -1.32% | 6,700 | 38億7560万 | -12.45% |
| 10/24 | 1,069 | 1,080 | 1,044 | 1,062 | +0.28% | 24,700 | 39億2738万 | -12.16% |
| 10/23 | 1,091 | 1,091 | 1,058 | 1,059 | -2.93% | 12,500 | 39億1628万 | -13.27% |
| 10/23 | 8:00 YouTube公開のお知らせ（三重テレビ放送「岡三投資ナビ」出演回） |
| 10/22 | 1,057 | 1,108 | 1,057 | 1,091 | +3.22% | 16,400 | 40億3462万 | -11.66% |
| 10/21 | 1,063 | 1,083 | 1,018 | 1,057 | +0.96% | 27,500 | 39億889万 | -15.1% |
| 10/20 | 1,027 | 1,057 | 1,011 | 1,047 | +1.65% | 20,200 | 38億7191万 | -16.71% |
| 10/17 | 1,043 | 1,059 | 1,025 | 1,030 | -0.58% | 14,800 | 38億904万 | -18.71% |
| 10/16 | 1,047 | 1,055 | 1,024 | 1,036 | -0.58% | 21,500 | 38億3123万 | -18.94% |
| 10/15 | 1,058 | 1,092 | 1,026 | 1,042 | -11.32% | 77,600 | 38億5342万 | -19.16% |
| 10/14 | 16:00 2025年11月期第3四半期連結決算補足資料 |
| 10/14 | 16:00 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 10/14 | 16:00 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/14 | 1,178 | 1,196 | 1,140 | 1,175 | -1.76% | 65,300 | 43億4526万 | -9.48% |
| 10/10 | 1,223 | 1,248 | 1,192 | 1,196 | -3.39% | 47,400 | 44億2292万 | -8.14% |
| 10/09 | 1,230 | 1,238 | 1,190 | 1,238 | +1.48% | 26,000 | 45億7824万 | -5.13% |
| 10/08 | 1,236 | 1,240 | 1,218 | 1,220 | -2.09% | 18,300 | 45億1168万 | -6.73% |
| 10/07 | 1,260 | 1,320 | 1,243 | 1,246 | -0.8% | 19,000 | 46億783万 | -4.89% |
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。
