| 2026 |
| 03/06 | 682 | 693 | 680 | 692 | +1.62% | 5,200 | 20億5793万 | -0.29% |
| 03/05 | 679 | 689 | 679 | 681 | +1.64% | 11,200 | 20億2522万 | -2.01% |
| 03/04 | 688 | 689 | 666 | 670 | -1.9% | 13,100 | 19億9251万 | -3.74% |
| 03/03 | 693 | 693 | 683 | 683 | 0% | 3,700 | 20億3117万 | -2.15% |
| 03/02 | 680 | 686 | 677 | 683 | -0.15% | 8,100 | 20億3117万 | -2.43% |
| 02/27 | 675 | 687 | 671 | 684 | +1.63% | 13,700 | 20億3414万 | -2.56% |
| 02/26 | 684 | 684 | 670 | 673 | -1.46% | 14,300 | 20億143万 | -4.27% |
| 02/25 | 688 | 689 | 682 | 683 | -0.15% | 5,900 | 20億3117万 | -3.26% |
| 02/24 | 688 | 689 | 683 | 684 | -0.58% | 3,400 | 20億3414万 | -3.39% |
| 02/20 | 684 | 693 | 684 | 688 | +0.29% | 5,200 | 20億4604万 | -3.1% |
| 02/19 | 690 | 700 | 686 | 686 | -0.72% | 5,700 | 20億4009万 | -3.65% |
| 02/18 | 699 | 699 | 687 | 691 | 0% | 3,800 | 20億5496万 | -3.63% |
| 02/17 | 696 | 705 | 691 | 691 | +0.73% | 7,200 | 20億5496万 | -4.16% |
| 02/16 | 690 | 691 | 682 | 686 | -0.87% | 8,100 | 20億4009万 | -5.38% |
| 02/13 | 703 | 705 | 692 | 692 | -1.56% | 7,300 | 20億5793万 | -5.08% |
| 02/12 | 710 | 710 | 689 | 703 | -0.85% | 14,800 | 20億9065万 | -4.09% |
| 02/10 | 698 | 709 | 692 | 709 | +0.57% | 9,900 | 21億849万 | -3.8% |
| 02/09 | 712 | 713 | 697 | 705 | -0.56% | 11,800 | 20億9659万 | -4.6% |
| 02/06 | 709 | 720 | 702 | 709 | 0% | 23,900 | 21億849万 | -4.45% |
| 02/05 | 707 | 712 | 707 | 709 | +0.42% | 4,200 | 21億849万 | -4.7% |
| 02/04 | 707 | 714 | 705 | 706 | 0% | 20,500 | 20億9957万 | -5.23% |
| 02/03 | 708 | 716 | 706 | 706 | -0.42% | 12,700 | 20億9957万 | -5.36% |
| 02/02 | 721 | 724 | 709 | 709 | -0.42% | 6,600 | 21億849万 | -5.09% |
| 01/30 | 711 | 715 | 710 | 712 | -0.14% | 3,300 | 21億1741万 | -4.81% |
| 01/29 | 712 | 719 | 710 | 713 | +0.14% | 7,100 | 21億2039万 | -4.81% |
| 01/28 | 715 | 728 | 710 | 712 | -0.42% | 5,300 | 21億1741万 | -5.07% |
| 01/27 | 718 | 722 | 713 | 715 | -0.69% | 15,400 | 21億2633万 | -4.92% |
| 01/26 | 726 | 726 | 719 | 720 | -0.69% | 11,100 | 21億4120万 | -4.26% |
| 01/23 | （IR情報）16:00 剰余金の処分に関するお知らせ |
| 01/23 | （IR情報）12:00 2025年11月期決算説明資料 |
| 01/23 | 725 | 731 | 724 | 725 | -0.55% | 5,600 | 21億5607万 | -3.72% |
| 01/22 | 729 | 733 | 723 | 729 | +0.69% | 11,100 | 21億6797万 | -3.32% |
| 01/21 | （IR情報）16:00 (訂正・数値データ訂正)「2025年11月期決算短信〔日本基準〕(非連結)」の一部訂正に関するお知らせ |
| 01/21 | 726 | 731 | 720 | 724 | -1.09% | 17,800 | 21億5310万 | -4.11% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,540株（0.42%）-0.16%義務消失 |
| 01/20 | 738 | 738 | 729 | 732 | -0.54% | 9,200 | 21億7689万 | -3.05% |
| 01/19 | 733 | 746 | 731 | 736 | 0% | 9,400 | 21億8879万 | -2.65% |
| 01/16 | 745 | 745 | 724 | 736 | -0.54% | 31,100 | 21億8879万 | -2.65% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,540株（0.58%）-0.16% |
| 01/15 | 733 | 750 | 725 | 740 | -7.85% | 48,200 | 22億68万 | -2.25% |
| 01/14 | （IR情報）16:00 2025年11月期決算短信[日本基準](非連結) |
| 01/14 | 800 | 811 | 799 | 803 | -0.12% | 14,400 | 23億8804万 | +5.94% |
| 01/13 | 800 | 804 | 780 | 804 | +1.26% | 16,800 | 23億9101万 | +6.21% |
| 01/09 | 803 | 803 | 779 | 794 | +0.51% | 6,200 | 23億6127万 | +5.17% |
| 01/08 | 785 | 803 | 776 | 790 | +0.51% | 10,000 | 23億4938万 | +4.77% |
| 01/07 | 780 | 804 | 777 | 786 | -0.51% | 12,000 | 23億3748万 | +4.24% |
| 01/06 | 768 | 810 | 765 | 790 | +2.6% | 17,700 | 23億4938万 | +4.77% |
| 01/05 | 764 | 770 | 764 | 770 | +0.13% | 5,400 | 22億8990万 | +2.12% |
| 2025 |
| 12/30 | 764 | 769 | 756 | 769 | +0.65% | 4,500 | 22億8692万 | +1.72% |
| 12/29 | 741 | 766 | 741 | 764 | +3.52% | 13,400 | 22億7205万 | +1.06% |
| 12/26 | 737 | 748 | 732 | 738 | -0.27% | 10,600 | 21億9473万 | -2.51% |
| 12/25 | 728 | 748 | 722 | 740 | +2.21% | 12,900 | 22億68万 | -2.37% |
| 12/24 | 733 | 734 | 715 | 724 | -1.23% | 16,600 | 21億5310万 | -4.74% |
| 12/23 | 736 | 742 | 730 | 733 | -0.54% | 11,200 | 21億7986万 | -3.93% |
| 12/22 | 742 | 743 | 737 | 737 | -0.67% | 7,000 | 21億9176万 | -3.79% |
| 12/19 | 745 | 746 | 737 | 742 | -0.67% | 4,300 | 22億663万 | -3.76% |
| 12/18 | 731 | 750 | 728 | 747 | +2.75% | 13,300 | 22億2150万 | -3.74% |
| 12/17 | 741 | 745 | 727 | 727 | -1.49% | 12,800 | 21億6202万 | -6.91% |
| 12/16 | 742 | 748 | 735 | 738 | -1.2% | 11,300 | 21億9473万 | -6.11% |
| 12/15 | 755 | 755 | 725 | 747 | -1.06% | 11,600 | 22億2150万 | -5.68% |
| 12/12 | 736 | 755 | 736 | 755 | +2.17% | 19,200 | 22億4529万 | -5.27% |
| 12/11 | 745 | 747 | 737 | 739 | -1.2% | 15,600 | 21億9771万 | -7.86% |
| 12/10 | 740 | 761 | 740 | 748 | +0.67% | 16,900 | 22億2447万 | -7.43% |
| 12/09 | 750 | 761 | 740 | 743 | -0.54% | 16,900 | 22億960万 | -8.72% |
| 12/08 | 771 | 771 | 745 | 747 | -3.49% | 32,400 | 22億2150万 | -8.9% |
| 12/05 | 758 | 777 | 758 | 774 | +0.52% | 10,800 | 23億179万 | -6.41% |
| 12/04 | 757 | 777 | 751 | 770 | +1.72% | 13,700 | 22億8990万 | -7.56% |
| 12/03 | 763 | 765 | 751 | 757 | -1.05% | 24,500 | 22億5124万 | -9.45% |
| 12/02 | 786 | 786 | 757 | 765 | -3.16% | 20,700 | 22億7503万 | -8.93% |
| 12/02 | （IR情報）8:30 東京証券取引所スタンダード市場への上場市場区分変更に関するお知らせ |
| 12/01 | 796 | 796 | 780 | 790 | -0.75% | 10,100 | 23億4938万 | -6.4% |
| 11/28 | 790 | 803 | 785 | 796 | 0% | 13,300 | 23億6722万 | -6.02% |
| 11/27 | 796 | 809 | 796 | 796 | -1.73% | 17,100 | 23億6722万 | -6.35% |
| 11/26 | 795 | 810 | 791 | 810 | +3.85% | 19,000 | 24億885万 | -5.04% |
| 11/25 | （IR情報）17:00 東京証券取引所スタンダード市場への市場区分変更承認に関するお知らせ |
| 11/25 | 793 | 793 | 775 | 780 | +0.13% | 8,200 | 23億1964万 | -8.77% |
| 11/21 | 775 | 786 | 771 | 779 | +0.52% | 11,100 | 23億1666万 | -9.31% |
| 11/20 | 798 | 834 | 771 | 775 | -1.02% | 49,700 | 23億477万 | -10.2% |
| 11/19 | （IR情報）16:00 シリコンスタジオ、『NINJA GAIDEN 4』の開発に協力 |
| 11/19 | 781 | 795 | 781 | 783 | -1.63% | 7,200 | 23億2856万 | -9.79% |
| 11/18 | 811 | 822 | 776 | 796 | -3.05% | 50,200 | 23億6722万 | -8.72% |
| 11/17 | 851 | 851 | 812 | 821 | -4.31% | 11,600 | 24億4157万 | -6.6% |
| 11/14 | 854 | 861 | 850 | 858 | -0.23% | 11,600 | 25億5160万 | -3.6% |
| 11/13 | 878 | 879 | 860 | 860 | -2.05% | 8,700 | 25億5755万 | -4.02% |
| 11/12 | 853 | 879 | 853 | 878 | +2.45% | 10,400 | 26億1108万 | -2.55% |
| 11/11 | 868 | 878 | 857 | 857 | -1.27% | 13,500 | 25億4863万 | -5.2% |
| 11/10 | 879 | 880 | 867 | 868 | -1.25% | 11,800 | 25億8134万 | -4.51% |
| 11/07 | 881 | 889 | 871 | 879 | -1.35% | 6,600 | 26億1405万 | -3.72% |
| 11/06 | 872 | 900 | 872 | 891 | +1.14% | 14,400 | 26億4974万 | -2.84% |
| 11/06 | （空売り報告）Nomura International plc 14,700株（0.49%）-0.09%義務消失 |
| 11/05 | 888 | 890 | 860 | 881 | -0.79% | 13,200 | 26億2000万 | -4.34% |
| 11/04 | 918 | 918 | 888 | 888 | -1.88% | 10,300 | 26億4082万 | -4.21% |
| 10/31 | 937 | 940 | 902 | 905 | -2.37% | 20,600 | 26億9137万 | -3% |
| 10/30 | 919 | 933 | 904 | 927 | +0.87% | 39,600 | 27億5680万 | -1.17% |
| 10/30 | （空売り報告）Nomura International plc 17,300株（0.58%）-0.22% |
| 10/29 | 845 | 933 | 845 | 919 | +9.67% | 142,200 | 27億3301万 | -2.44% |
| 10/29 | （空売り報告）Nomura International plc 24,000株（0.8%）再IN |
| 10/28 | 864 | 864 | 836 | 838 | -1.99% | 14,300 | 24億9212万 | -11.32% |
| 10/27 | 851 | 875 | 851 | 855 | -0.58% | 10,900 | 25億4268万 | -10.09% |
| 10/24 | 871 | 872 | 860 | 860 | -0.92% | 6,000 | 25億5755万 | -10.14% |
| 10/23 | 875 | 887 | 857 | 868 | -0.8% | 7,100 | 25億8134万 | -9.87% |
| 10/22 | 860 | 887 | 859 | 875 | +1.51% | 16,800 | 26億216万 | -9.79% |
| 10/21 | 877 | 877 | 856 | 862 | -1.49% | 11,900 | 25億6350万 | -11.59% |
| 10/20 | 880 | 906 | 875 | 875 | +0.81% | 10,900 | 26億216万 | -10.71% |
| 10/17 | 879 | 898 | 867 | 868 | -1.92% | 20,800 | 25億8134万 | -11.79% |
| 10/16 | 902 | 912 | 880 | 885 | -1.67% | 19,300 | 26億3190万 | -10.43% |
| 10/15 | 889 | 917 | 883 | 900 | +0.78% | 26,200 | 26億7651万 | -9.27% |
| 10/14 | 939 | 939 | 888 | 893 | -7.84% | 88,800 | 26億5569万 | -10.16% |
| 10/10 | 1,040 | 1,045 | 952 | 969 | -11.91% | 195,300 | 28億8170万 | -2.91% |
| 10/10 | （空売り報告）Nomura International plc 4,500株（0.15%）-0.36%義務消失 |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,140株（0.74%）-0.3% |
| 10/09 | （IR情報）16:00 2025年11月期第3四半期決算[日本基準](非連結) |
| 10/09 | （IR情報）16:00 2025年11月期第3四半期決算説明資料 |
| 10/09 | （IR情報）16:00 2025年11月期の期末配当予想の修正に関するお知らせ |
| 10/09 | 1,011 | 1,100 | 1,003 | 1,100 | +10.22% | 122,400 | 32億7129万 | +10.22% |
| 10/09 | （空売り報告）Nomura International plc 15,200株（0.51%）再IN |
| 10/08 | 981 | 998 | 981 | 998 | +2.36% | 19,700 | 29億6795万 | +0.5% |
| 10/07 | 964 | 982 | 955 | 975 | +0.31% | 12,100 | 28億9955万 | -1.81% |
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。
