| 2026 |
| 03/06 | 287 | 290 | 285 | 288 | +0.35% | 3,900 | 19億2087万 | -3.03% |
| 03/05 | 290 | 293 | 286 | 287 | +1.06% | 14,600 | 19億1420万 | -3.37% |
| 03/04 | 294 | 294 | 272 | 284 | -3.73% | 54,300 | 18億9419万 | -4.38% |
| 03/03 | 300 | 310 | 295 | 295 | -1.67% | 19,400 | 19億6756万 | -1.01% |
| 03/02 | 305 | 305 | 296 | 300 | -3.23% | 16,700 | 20億91万 | +0.67% |
| 02/27 | （IR情報）15:30 上場維持基準の適合に向けた計画(改善期間入り)のお知らせ |
| 02/27 | （IR情報）15:30 支配株主等に関する事項 |
| 02/27 | 308 | 311 | 308 | 310 | +1.31% | 4,600 | 20億6760万 | +4.03% |
| 02/26 | 309 | 309 | 304 | 306 | -0.97% | 2,800 | 20億4092万 | +3.03% |
| 02/25 | 304 | 309 | 302 | 309 | +1.64% | 4,300 | 20億6093万 | +4.04% |
| 02/24 | 305 | 307 | 300 | 304 | +1% | 23,800 | 20億2758万 | +2.36% |
| 02/20 | 300 | 303 | 298 | 301 | +0.33% | 11,100 | 20億757万 | +1.69% |
| 02/19 | 303 | 313 | 298 | 300 | -1.32% | 17,600 | 20億91万 | +1.35% |
| 02/18 | 308 | 315 | 304 | 304 | -0.98% | 17,600 | 20億2758万 | +2.7% |
| 02/17 | 298 | 309 | 297 | 307 | +3.37% | 19,900 | 20億4759万 | +3.72% |
| 02/16 | 292 | 300 | 292 | 297 | -1% | 19,900 | 19億8090万 | +0.34% |
| 02/13 | 300 | 301 | 298 | 300 | +1.01% | 17,700 | 20億91万 | +1.01% |
| 02/12 | 294 | 298 | 294 | 297 | +1.37% | 4,500 | 19億8090万 | 0% |
| 02/10 | 292 | 295 | 292 | 293 | +0.34% | 10,300 | 19億5422万 | -1.01% |
| 02/09 | 292 | 294 | 292 | 292 | +0.34% | 1,800 | 19億4755万 | -1.35% |
| 02/06 | 294 | 295 | 291 | 291 | -2.02% | 4,600 | 19億4088万 | -1.36% |
| 02/05 | 294 | 299 | 294 | 297 | +0.68% | 6,800 | 19億8090万 | +0.68% |
| 02/04 | 293 | 295 | 291 | 295 | +1.37% | 5,500 | 19億6756万 | +0.34% |
| 02/03 | 290 | 292 | 289 | 291 | -0.34% | 1,700 | 19億4088万 | -0.68% |
| 02/02 | 291 | 294 | 289 | 292 | -0.68% | 5,000 | 19億4755万 | 0% |
| 01/30 | 292 | 294 | 289 | 294 | +1.03% | 1,800 | 19億6089万 | +0.68% |
| 01/29 | 291 | 291 | 288 | 291 | 0% | 12,100 | 19億4088万 | 0% |
| 01/28 | 294 | 294 | 291 | 291 | -0.68% | 2,500 | 19億4088万 | +0.34% |
| 01/27 | 291 | 293 | 290 | 293 | 0% | 4,900 | 19億5422万 | +1.03% |
| 01/26 | 297 | 298 | 291 | 293 | -1.35% | 26,000 | 19億5422万 | +1.38% |
| 01/23 | 295 | 297 | 293 | 297 | +1.02% | 9,400 | 19億8090万 | +3.13% |
| 01/22 | 296 | 296 | 294 | 294 | -0.68% | 4,300 | 19億6089万 | +2.08% |
| 01/21 | 295 | 299 | 294 | 296 | -1.66% | 11,500 | 19億7423万 | +3.14% |
| 01/20 | 301 | 308 | 301 | 301 | -0.66% | 13,400 | 20億757万 | +4.88% |
| 01/19 | 304 | 307 | 300 | 303 | +1% | 15,400 | 20億2091万 | +5.57% |
| 01/16 | 299 | 303 | 294 | 300 | 0% | 11,800 | 20億91万 | +4.9% |
| 01/15 | 298 | 306 | 298 | 300 | +0.33% | 10,200 | 20億91万 | +4.9% |
| 01/14 | 298 | 304 | 294 | 299 | -1.32% | 19,800 | 19億9424万 | +4.91% |
| 01/13 | 311 | 314 | 293 | 303 | -1.62% | 77,600 | 20億2091万 | +6.69% |
| 01/09 | （IR情報）15:30 剰余金の配当(無配)に関するお知らせ |
| 01/09 | （IR情報）15:30 2025年11月期業績予想と実績との差異に関するお知らせ |
| 01/09 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(非連結) |
| 01/09 | 307 | 316 | 303 | 308 | +0.33% | 40,400 | 20億5426万 | +8.45% |
| 01/08 | 303 | 310 | 302 | 307 | +1.99% | 29,400 | 20億4759万 | +8.48% |
| 01/07 | 302 | 338 | 290 | 301 | +4.51% | 202,300 | 20億757万 | +6.36% |
| 01/06 | 285 | 292 | 285 | 288 | +1.77% | 10,600 | 19億2087万 | +2.13% |
| 01/05 | 278 | 283 | 278 | 283 | +2.17% | 5,000 | 18億8752万 | 0% |
| 2025 |
| 12/30 | 279 | 280 | 277 | 277 | -1.42% | 1,700 | 18億4750万 | -2.46% |
| 12/29 | 274 | 282 | 273 | 281 | +1.81% | 14,100 | 18億7418万 | -1.4% |
| 12/26 | 271 | 277 | 271 | 276 | +1.47% | 12,900 | 18億4083万 | -3.5% |
| 12/25 | 272 | 273 | 271 | 272 | 0% | 8,900 | 18億1415万 | -5.23% |
| 12/24 | 273 | 274 | 272 | 272 | 0% | 15,800 | 18億1415万 | -5.56% |
| 12/23 | 273 | 275 | 272 | 272 | -0.37% | 4,800 | 18億1415万 | -6.21% |
| 12/22 | 277 | 278 | 272 | 273 | -0.36% | 14,500 | 18億2082万 | -6.19% |
| 12/19 | 277 | 277 | 273 | 274 | -1.08% | 6,900 | 18億2749万 | -5.84% |
| 12/18 | 276 | 277 | 274 | 277 | -0.36% | 5,200 | 18億4750万 | -4.81% |
| 12/17 | 274 | 280 | 274 | 278 | +1.09% | 5,500 | 18億5417万 | -4.47% |
| 12/16 | 278 | 281 | 274 | 275 | -2.48% | 18,400 | 18億3416万 | -5.17% |
| 12/15 | 287 | 287 | 279 | 282 | -1.4% | 10,000 | 18億8085万 | -2.76% |
| 12/12 | 282 | 286 | 275 | 286 | +0.7% | 19,300 | 19億753万 | -1.04% |
| 12/11 | 293 | 293 | 283 | 284 | -3.07% | 4,500 | 18億9419万 | -1.05% |
| 12/10 | 292 | 293 | 287 | 293 | +0.34% | 4,200 | 19億5422万 | +2.81% |
| 12/09 | 288 | 298 | 287 | 292 | +1.39% | 14,600 | 19億4755万 | +3.18% |
| 12/08 | 287 | 298 | 282 | 288 | +1.05% | 21,200 | 19億2087万 | +2.13% |
| 12/05 | 285 | 289 | 281 | 285 | +0.35% | 10,400 | 19億86万 | +1.79% |
| 12/04 | 287 | 287 | 281 | 284 | -0.7% | 6,800 | 18億9419万 | +2.16% |
| 12/03 | 286 | 287 | 284 | 286 | -1.38% | 5,700 | 19億753万 | +3.25% |
| 12/02 | 287 | 290 | 286 | 290 | -1.36% | 7,700 | 19億3421万 | +5.07% |
| 12/01 | 293 | 296 | 269 | 294 | -0.34% | 100,900 | 19億6089万 | +7.3% |
| 11/28 | 293 | 298 | 289 | 295 | -1.99% | 32,300 | 19億6756万 | +8.46% |
| 11/27 | 297 | 304 | 297 | 301 | -0.33% | 26,400 | 20億757万 | +11.07% |
| 11/26 | 310 | 315 | 289 | 302 | 0% | 67,300 | 20億1424万 | +12.27% |
| 11/25 | 305 | 307 | 299 | 302 | -2.89% | 27,200 | 20億1424万 | +12.69% |
| 11/21 | 293 | 313 | 277 | 311 | +4.71% | 137,400 | 20億7427万 | +16.92% |
| 11/20 | 310 | 314 | 293 | 297 | -3.88% | 71,000 | 19億8090万 | +12.5% |
| 11/19 | 309 | 310 | 298 | 309 | -0.32% | 72,000 | 20億6093万 | +17.49% |
| 11/18 | 307 | 314 | 284 | 310 | +3.68% | 200,000 | 20億6760万 | +18.77% |
| 11/17 | 285 | 306 | 277 | 299 | +6.79% | 127,100 | 19億9424万 | +14.56% |
| 11/14 | 269 | 294 | 269 | 280 | +2.19% | 59,800 | 18億6751万 | +7.28% |
| 11/13 | 266 | 275 | 266 | 274 | +1.86% | 45,000 | 18億2749万 | +4.58% |
| 11/12 | 269 | 270 | 265 | 269 | -0.37% | 19,400 | 17億9414万 | +2.28% |
| 11/11 | 263 | 271 | 259 | 270 | +3.85% | 55,500 | 18億81万 | +2.27% |
| 11/10 | 255 | 264 | 255 | 260 | +1.96% | 32,400 | 17億3412万 | -1.89% |
| 11/07 | （5%ルール）SBI証券（5.49%） |
| 11/07 | 241 | 268 | 241 | 255 | +4.08% | 136,000 | 17億77万 | -3.77% |
| 11/06 | 245 | 248 | 245 | 245 | +0.82% | 5,200 | 16億3407万 | -7.89% |
| 11/05 | 245 | 247 | 243 | 243 | -0.82% | 4,900 | 16億2073万 | -9.33% |
| 11/04 | 244 | 247 | 243 | 245 | +0.41% | 4,200 | 16億3407万 | -9.26% |
| 10/31 | 247 | 248 | 244 | 244 | -0.81% | 10,200 | 16億2740万 | -9.96% |
| 10/30 | 248 | 248 | 245 | 246 | -0.81% | 19,200 | 16億4074万 | -9.89% |
| 10/29 | 249 | 249 | 247 | 248 | -0.8% | 3,000 | 16億5408万 | -9.82% |
| 10/28 | 252 | 253 | 249 | 250 | -0.79% | 16,400 | 16億6742万 | -9.42% |
| 10/27 | 251 | 253 | 251 | 252 | +0.4% | 3,600 | 16億8076万 | -9.35% |
| 10/24 | 253 | 254 | 249 | 251 | -0.79% | 11,600 | 16億7409万 | -10.04% |
| 10/23 | 253 | 254 | 245 | 253 | -1.17% | 35,500 | 16億8743万 | -9.96% |
| 10/22 | 258 | 258 | 252 | 256 | 0% | 40,000 | 17億744万 | -9.22% |
| 10/21 | 264 | 264 | 254 | 256 | -2.66% | 44,500 | 17億744万 | -9.54% |
| 10/20 | 263 | 268 | 259 | 263 | +1.54% | 34,100 | 17億5413万 | -7.72% |
| 10/17 | 264 | 269 | 259 | 259 | -3.72% | 44,600 | 17億2745万 | -9.44% |
| 10/16 | 275 | 275 | 264 | 269 | -1.82% | 22,200 | 17億9414万 | -6.27% |
| 10/15 | 268 | 276 | 265 | 274 | +3.79% | 68,000 | 18億2749万 | -4.86% |
| 10/14 | 289 | 291 | 260 | 264 | -10.51% | 92,800 | 17億6080万 | -8.65% |
| 10/10 | （IR情報）15:30 上場維持基準の適合に向けた計画に基づく進捗状況および計画期間の変更について |
| 10/10 | （IR情報）15:30 親会社の異動に関するお知らせ |
| 10/10 | （IR情報）15:30 業績予想の修正及び繰延税金資産の取り崩しに関するお知らせ |
| 10/10 | （IR情報）15:30 2025年11月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/10 | 301 | 301 | 289 | 295 | -2.64% | 22,100 | 19億6756万 | +1.72% |
| 10/09 | 307 | 307 | 301 | 303 | +1.34% | 11,600 | 20億2091万 | +4.48% |
| 10/08 | 295 | 301 | 294 | 299 | +1.36% | 3,300 | 19億9424万 | +3.46% |
| 10/07 | 296 | 302 | 293 | 295 | -1.99% | 15,300 | 19億6756万 | +2.08% |
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。
