| 2026 |
| 08/03 | 1,264 | 1,264 | 1,245 | 1,250 | -1.19% | 5,800 | 180億5625万 | +0.32% |
| 07/31 | 1,275 | 1,281 | 1,265 | 1,265 | -0.94% | 10,000 | 182億7292万 | +1.69% |
| 07/30 | 1,274 | 1,277 | 1,241 | 1,277 | +0.47% | 11,700 | 184億4626万 | +2.9% |
| 07/29 | 1,268 | 1,271 | 1,268 | 1,271 | +0.08% | 1,300 | 183億5959万 | +2.75% |
| 07/28 | 1,274 | 1,274 | 1,268 | 1,270 | -0.31% | 600 | 183億4515万 | +2.92% |
| 07/27 | 1,268 | 1,276 | 1,268 | 1,274 | +0.31% | 1,500 | 184億293万 | +3.58% |
| 07/24 | 1,273 | 1,273 | 1,253 | 1,270 | -0.24% | 1,600 | 183億4515万 | +3.5% |
| 07/23 | 1,271 | 1,277 | 1,271 | 1,273 | +0.16% | 2,400 | 183億8848万 | +4.09% |
| 07/22 | 1,260 | 1,271 | 1,260 | 1,271 | +1.11% | 8,700 | 183億5959万 | +4.27% |
| 07/21 | 1,254 | 1,268 | 1,251 | 1,257 | +0.48% | 6,300 | 181億5736万 | +3.37% |
| 07/17 | 1,279 | 1,279 | 1,251 | 1,251 | -2.04% | 8,800 | 180億7069万 | +3.13% |
| 07/16 | 1,280 | 1,280 | 1,260 | 1,277 | +0.08% | 3,800 | 184億4626万 | +5.45% |
| 07/15 | 1,271 | 1,288 | 1,271 | 1,276 | +0.55% | 14,900 | 184億3182万 | +5.8% |
| 07/14 | 1,240 | 1,269 | 1,240 | 1,269 | +1.2% | 16,800 | 183億3070万 | +5.49% |
| 07/13 | 1,280 | 1,289 | 1,251 | 1,254 | +1.13% | 66,300 | 181億1403万 | +4.5% |
| 07/10 | （IR情報）17:00 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/10 | （IR情報）17:00 2026年11月期第2四半期決算説明資料 |
| 07/10 | （IR情報）17:00 株主還元方針および株価と株主資本コストを意識した事業の方向性について |
| 07/10 | 1,222 | 1,240 | 1,222 | 1,240 | +1.47% | 6,800 | 179億1180万 | +3.51% |
| 07/09 | 1,224 | 1,233 | 1,205 | 1,222 | -0.08% | 6,600 | 176億5179万 | +2.17% |
| 07/08 | 1,210 | 1,223 | 1,206 | 1,223 | +0.33% | 6,400 | 176億6623万 | +2.34% |
| 07/07 | 1,219 | 1,219 | 1,209 | 1,219 | -0.08% | 1,600 | 176億845万 | +2.09% |
| 07/06 | 1,201 | 1,221 | 1,176 | 1,220 | +0.66% | 8,500 | 176億2290万 | +2.26% |
| 07/03 | 1,206 | 1,212 | 1,206 | 1,212 | -0.08% | 600 | 175億734万 | +1.59% |
| 07/02 | 1,209 | 1,220 | 1,209 | 1,213 | +1.08% | 2,300 | 175億2178万 | +1.76% |
| 07/01 | 1,200 | 1,208 | 1,197 | 1,200 | +0.08% | 1,900 | 173億3400万 | +0.67% |
| 06/30 | 1,204 | 1,210 | 1,199 | 1,199 | -0.08% | 3,600 | 173億1955万 | +0.59% |
| 06/29 | 1,190 | 1,202 | 1,190 | 1,200 | +0.84% | 3,800 | 173億3400万 | +0.67% |
| 06/26 | 1,185 | 1,196 | 1,183 | 1,190 | +0.34% | 4,200 | 171億8955万 | -0.08% |
| 06/25 | 1,180 | 1,198 | 1,180 | 1,186 | -0.25% | 4,900 | 171億3177万 | -0.42% |
| 06/24 | 1,186 | 1,189 | 1,180 | 1,189 | +0.25% | 6,500 | 171億7510万 | -0.17% |
| 06/23 | 1,187 | 1,187 | 1,162 | 1,186 | +0.59% | 12,100 | 171億3177万 | -0.42% |
| 06/22 | 1,180 | 1,185 | 1,162 | 1,179 | -0.84% | 1,900 | 170億3065万 | -1.01% |
| 06/19 | （IR情報）18:20 主要株主の異動に関するお知らせ |
| 06/19 | 1,170 | 1,189 | 1,170 | 1,189 | +1.8% | 10,500 | 171億7510万 | -0.17% |
| 06/18 | （5%ルール）Gordian Capital Singapore Private Limited（10.09%） |
| 06/18 | 1,184 | 1,185 | 1,151 | 1,168 | -1.1% | 10,800 | 168億7176万 | -1.85% |
| 06/17 | 1,185 | 1,185 | 1,180 | 1,181 | -0.67% | 1,500 | 170億5954万 | -0.84% |
| 06/16 | 1,190 | 1,190 | 1,175 | 1,189 | +0.34% | 1,100 | 171億7510万 | -0.08% |
| 06/15 | 1,198 | 1,198 | 1,143 | 1,185 | -1.09% | 3,600 | 171億1732万 | -0.42% |
| 06/12 | （IR情報）17:00 (訂正)「2026年11月期第1四半期決算決算説明資料」の一部訂正について |
| 06/12 | 1,178 | 1,198 | 1,175 | 1,198 | +3.28% | 3,300 | 173億511万 | +0.76% |
| 06/11 | 1,200 | 1,200 | 1,160 | 1,160 | -3.33% | 10,900 | 167億5620万 | -2.27% |
| 06/10 | 1,200 | 1,207 | 1,190 | 1,200 | +0.17% | 378,100 | 173億3400万 | +1.01% |
| 06/09 | 1,199 | 1,200 | 1,190 | 1,198 | -0.08% | 3,000 | 173億511万 | +1.01% |
| 06/08 | 1,190 | 1,199 | 1,190 | 1,199 | +0.5% | 4,100 | 173億1955万 | +1.18% |
| 06/05 | 1,192 | 1,200 | 1,192 | 1,193 | 0% | 1,100 | 172億3288万 | +0.76% |
| 06/04 | 1,191 | 1,198 | 1,190 | 1,193 | -0.75% | 1,100 | 172億3288万 | +0.85% |
| 06/03 | 1,190 | 1,202 | 1,190 | 1,202 | +0.17% | 2,800 | 173億6289万 | +1.69% |
| 06/02 | 1,195 | 1,206 | 1,181 | 1,200 | -0.33% | 4,000 | 173億3400万 | +1.61% |
| 06/01 | 1,186 | 1,204 | 1,181 | 1,204 | +0.17% | 6,100 | 173億9178万 | +1.95% |
| 05/29 | 1,205 | 1,206 | 1,180 | 1,202 | -0.25% | 2,600 | 173億6289万 | +1.78% |
| 05/28 | 1,201 | 1,206 | 1,165 | 1,205 | +0.33% | 5,800 | 174億622万 | +2.12% |
| 05/27 | 1,182 | 1,224 | 1,182 | 1,201 | +0.67% | 11,200 | 173億4844万 | +1.78% |
| 05/26 | 1,194 | 1,195 | 1,176 | 1,193 | -0.08% | 3,000 | 172億3288万 | +1.1% |
| 05/25 | 1,185 | 1,204 | 1,185 | 1,194 | +0.34% | 4,100 | 172億4733万 | +1.19% |
| 05/22 | 1,240 | 1,240 | 1,188 | 1,190 | +0.17% | 11,800 | 171億8955万 | +0.85% |
| 05/21 | 1,188 | 1,189 | 1,176 | 1,188 | +1.11% | 2,800 | 171億6066万 | +0.59% |
| 05/20 | 1,200 | 1,200 | 1,170 | 1,175 | -0.59% | 6,400 | 169億7287万 | -0.68% |
| 05/19 | 1,176 | 1,182 | 1,176 | 1,182 | +0.51% | 5,800 | 170億7399万 | -0.25% |
| 05/18 | 1,168 | 1,176 | 1,164 | 1,176 | -0.42% | 8,300 | 169億8732万 | -1.01% |
| 05/15 | 1,182 | 1,182 | 1,165 | 1,181 | +0.17% | 1,000 | 170億5954万 | -0.67% |
| 05/14 | 1,168 | 1,179 | 1,166 | 1,179 | +0.68% | 1,500 | 170億3065万 | -0.92% |
| 05/13 | 1,166 | 1,178 | 1,166 | 1,171 | +0.09% | 1,400 | 169億1509万 | -1.68% |
| 05/12 | 1,168 | 1,187 | 1,165 | 1,170 | +0.09% | 2,900 | 169億65万 | -1.85% |
| 05/11 | 1,171 | 1,182 | 1,169 | 1,169 | +0.6% | 3,500 | 168億8620万 | -2.01% |
| 05/08 | 1,162 | 1,182 | 1,162 | 1,162 | 0% | 2,300 | 167億8509万 | -2.52% |
| 05/07 | 1,182 | 1,182 | 1,161 | 1,162 | -0.85% | 5,500 | 167億8509万 | -2.52% |
| 05/01 | 1,166 | 1,190 | 1,166 | 1,172 | 0% | 6,500 | 169億2954万 | -1.68% |
| 04/30 | 1,169 | 1,172 | 1,165 | 1,172 | +0.26% | 1,000 | 169億2954万 | -1.68% |
| 04/28 | （5%ルール）Gordian Capital Singapore Private Limited（9.08%） |
| 04/28 | 1,163 | 1,190 | 1,163 | 1,169 | 0% | 2,100 | 168億8620万 | -2.01% |
| 04/27 | 1,161 | 1,200 | 1,161 | 1,169 | +0.69% | 10,800 | 168億8620万 | -2.01% |
| 04/24 | 1,172 | 1,203 | 1,161 | 1,161 | -1.19% | 9,400 | 167億7064万 | -2.68% |
| 04/23 | 1,190 | 1,193 | 1,173 | 1,175 | -1.84% | 3,300 | 169億7287万 | -1.51% |
| 04/22 | 1,202 | 1,202 | 1,194 | 1,197 | -0.5% | 1,900 | 172億9066万 | +0.25% |
| 04/21 | 1,194 | 1,203 | 1,194 | 1,203 | +0.84% | 2,200 | 173億7733万 | +0.84% |
| 04/20 | 1,200 | 1,205 | 1,193 | 1,193 | -0.25% | 9,200 | 172億3288万 | +0.08% |
| 04/17 | 1,200 | 1,203 | 1,190 | 1,196 | -0.91% | 4,800 | 172億7622万 | +0.34% |
| 04/16 | 1,195 | 1,208 | 1,189 | 1,207 | +0.75% | 8,500 | 174億3511万 | +1.26% |
| 04/15 | 1,208 | 1,214 | 1,195 | 1,198 | +0.42% | 2,700 | 173億511万 | +0.5% |
| 04/14 | 1,208 | 1,213 | 1,193 | 1,193 | -1.57% | 4,700 | 172億3288万 | +0.08% |
| 04/13 | 1,227 | 1,248 | 1,205 | 1,212 | -1.22% | 15,500 | 175億734万 | +1.68% |
| 04/10 | （IR情報）17:00 2026年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/10 | （IR情報）17:00 2026年11月期第1四半期決算説明資料 |
| 04/10 | 1,231 | 1,231 | 1,218 | 1,227 | -0.73% | 5,700 | 177億2401万 | +3.02% |
| 04/09 | 1,229 | 1,236 | 1,213 | 1,236 | -0.24% | 7,800 | 178億5402万 | +3.87% |
| 04/08 | 1,215 | 1,249 | 1,213 | 1,239 | +2.65% | 27,400 | 178億9735万 | +4.38% |
| 04/07 | 1,215 | 1,215 | 1,207 | 1,207 | -0.33% | 2,700 | 174億3511万 | +1.86% |
| 04/06 | 1,206 | 1,211 | 1,200 | 1,211 | +0.67% | 3,400 | 174億9289万 | +2.19% |
| 04/03 | 1,177 | 1,203 | 1,177 | 1,203 | +1.18% | 6,500 | 173億7733万 | +1.35% |
| 04/02 | 1,204 | 1,204 | 1,187 | 1,189 | -0.42% | 8,300 | 171億7510万 | +0.08% |
| 04/01 | 1,161 | 1,200 | 1,161 | 1,194 | +3.74% | 9,300 | 172億4733万 | +0.42% |
| 03/31 | 1,164 | 1,164 | 1,151 | 1,151 | -1.03% | 400 | 166億2619万 | -3.28% |
| 03/30 | 1,144 | 1,173 | 1,144 | 1,163 | +0.17% | 10,300 | 167億9953万 | -2.51% |
| 03/27 | 1,180 | 1,186 | 1,161 | 1,161 | -1.69% | 8,800 | 167億7064万 | -2.93% |
| 03/26 | 1,190 | 1,190 | 1,180 | 1,181 | -1.09% | 3,300 | 170億5954万 | -1.5% |
| 03/25 | 1,190 | 1,200 | 1,190 | 1,194 | +1.7% | 4,400 | 172億4733万 | -0.5% |
| 03/24 | 1,156 | 1,183 | 1,151 | 1,174 | +1.56% | 11,600 | 169億5843万 | -2.25% |
| 03/23 | 1,154 | 1,163 | 1,151 | 1,156 | -1.2% | 6,400 | 166億9842万 | -3.91% |
| 03/19 | 1,194 | 1,194 | 1,164 | 1,170 | -1.35% | 15,800 | 169億65万 | -2.99% |
| 03/18 | 1,192 | 1,197 | 1,186 | 1,186 | +0.42% | 11,800 | 171億3177万 | -1.82% |
| 03/17 | 1,190 | 1,192 | 1,181 | 1,181 | -0.42% | 1,900 | 170億5954万 | -2.32% |
| 03/16 | 1,179 | 1,196 | 1,172 | 1,186 | -0.84% | 4,600 | 171億3177万 | -1.98% |
| 03/13 | 1,186 | 1,196 | 1,186 | 1,196 | +0.84% | 1,000 | 172億7622万 | -1.32% |
| 03/12 | 1,180 | 1,200 | 1,180 | 1,186 | -1.98% | 10,500 | 171億3177万 | -2.15% |
| 03/11 | （IR情報）11:00 ホテル運営パートナー選定および合意書締結に関するお知らせ |
| 03/11 | 1,224 | 1,224 | 1,200 | 1,210 | +1.17% | 10,700 | 174億7845万 | -0.17% |
| 03/10 | 1,200 | 1,202 | 1,180 | 1,196 | -0.17% | 8,800 | 172億7622万 | -1.32% |
| 03/09 | 1,178 | 1,198 | 1,147 | 1,198 | +0.67% | 32,000 | 173億511万 | -1.16% |
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。
