日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/18	1,274	1,285	1,269	1,282	+3.14%	3,100	-	-0.7%
09/17	1,260	1,269	1,243	1,243	-2.81%	4,700	-	-3.94%
09/16	1,293	1,293	1,279	1,279	+0.63%	300	-	-1.46%
09/15	1,289	1,289	1,260	1,271	+0.24%	1,300	-	-2.31%
09/14	1,258	1,268	1,240	1,268	+0.79%	3,400	-	-2.84%
09/11	1,260	1,269	1,250	1,258	-0.32%	6,800	-	-3.82%
09/10	1,281	1,281	1,260	1,262	-1.48%	4,000	-	-3.66%
09/09	1,315	1,315	1,280	1,281	-1.46%	6,600	-	-2.51%
09/08	1,300	1,300	1,283	1,300	0%	3,900	-	-1.22%
09/07	1,299	1,300	1,288	1,300	+0.08%	4,000	-	-1.22%
09/04	1,300	1,301	1,298	1,299	-0.08%	3,300	-	-1.29%
09/03	1,320	1,320	1,300	1,300	-1.89%	3,400	-	-1.14%
09/02	1,350	1,360	1,325	1,325	-2.43%	3,300	-	+0.99%
09/01	1,349	1,358	1,340	1,358	+0.74%	9,400	-	+3.82%
08/31	1,319	1,350	1,268	1,348	+2.2%	6,500	-	+3.53%
08/28	1,262	1,320	1,262	1,319	+3.53%	2,500	-	+1.7%
08/27	1,265	1,274	1,256	1,274	+0.71%	3,400	-	-1.39%
08/26	1,266	1,276	1,260	1,265	-0.78%	3,000	-	-1.94%
08/25	（IR情報）15:30 投資家の皆さまからの主なご質問と当社の成長戦略に関する見解(2026年8月)
08/25	1,275	1,275	1,271	1,275	0%	1,100	-	-0.93%
08/24	1,285	1,285	1,265	1,275	-0.78%	6,000	-	-0.78%
08/21	1,284	1,285	1,275	1,285	+0.08%	600	-	-0.23%
08/20	1,293	1,295	1,271	1,284	-0.62%	2,600	-	-1.08%
08/19	1,300	1,300	1,291	1,292	-1.75%	5,500	-	-1.15%
08/18	1,320	1,325	1,315	1,315	-0.68%	8,100	-	-0.08%
08/17	1,325	1,328	1,318	1,324	-1.19%	3,100	-	+0.3%
08/14	1,350	1,351	1,340	1,340	-0.74%	13,000	-	+1.28%
08/13	1,360	1,367	1,350	1,350	-0.74%	9,100	-	+1.89%
08/12	1,360	1,369	1,344	1,360	-0.07%	12,000	-	+2.49%
08/10	1,392	1,399	1,341	1,361	+1.57%	5,100	-	+2.25%
08/07	1,338	1,340	1,334	1,340	+1.82%	10,900	-	+0.37%
08/06	1,350	1,350	1,305	1,316	-3.94%	13,200	-	-2.01%
08/05	1,345	1,375	1,331	1,370	+4.18%	37,200	-	+1.26%
08/04	1,307	1,348	1,300	1,315	-0.45%	27,800	-	-3.38%
08/03	1,331	1,345	1,260	1,321	+1.54%	20,700	-	-3.65%
07/31	1,280	1,325	1,280	1,301	+3.34%	23,400	-	-5.59%
07/30	1,221	1,259	1,221	1,259	+2.69%	18,700	-	-9.1%
07/29	（IR情報）15:30 投資家の皆さまからの主なご質問と当社の成長戦略に関する見解(2026年7月)
07/29	1,219	1,325	1,198	1,226	+0.57%	25,100	-	-11.93%
07/28	1,206	1,238	1,200	1,219	0%	13,700	-	-12.8%
07/27	1,229	1,229	1,200	1,219	+0.83%	8,900	-	-13.24%
07/24	1,210	1,216	1,183	1,209	-0.33%	8,700	-	-14.38%
07/23	1,220	1,220	1,200	1,213	+0.5%	13,300	-	-14.52%
07/22	1,220	1,258	1,205	1,207	+0.17%	8,100	-	-15.24%
07/21	1,216	1,226	1,189	1,205	-1.15%	17,800	-	-15.79%
07/17	1,298	1,298	1,180	1,219	-9.17%	109,900	-	-15.11%
07/16	1,555	1,555	1,155	1,342	-13.7%	216,600	-	-6.61%
07/15	（IR情報）15:30 2026年11月期第2四半期決算短信〔日本基準〕(非連結)
07/15	（IR情報）15:30 2026年11月期第2四半期決算説明資料(スマホ用要約版)
07/15	（IR情報）15:30 2026年11月期第2四半期決算説明資料
07/15	（IR情報）15:30 2026年11月期第2四半期決算説明資料及び決算説明動画公開のお知らせ
07/15	（IR情報）15:30 業績予想の修正に関するお知らせ
07/15	1,502	1,555	1,500	1,555	+3.19%	7,400	-	+8.74%
07/14	1,567	1,583	1,507	1,507	-0.66%	6,000	-	+6.43%
07/13	1,421	1,569	1,410	1,517	+8.13%	9,800	-	+8.13%
07/10	1,412	1,437	1,400	1,403	-0.64%	4,300	-	+1.01%
07/09	1,380	1,422	1,380	1,412	+2.1%	9,700	-	+2.32%
07/08	1,386	1,451	1,383	1,383	-1.14%	11,100	-	+0.88%
07/07	1,394	1,499	1,394	1,399	-3.78%	12,600	-	+2.87%
07/06	1,431	1,470	1,384	1,454	-1.09%	18,900	-	+7.78%
07/03	1,530	1,560	1,462	1,470	-4.85%	16,000	-	+10.11%
07/02	1,565	1,586	1,540	1,545	-1.28%	10,600	-	+16.96%
07/01	1,611	1,649	1,565	1,565	-0.38%	16,000	-	+20.02%
06/30	1,550	1,600	1,541	1,571	+1.42%	20,000	-	+22.26%
06/29	1,527	1,550	1,500	1,549	+2.92%	15,600	-	+22.26%
06/26	1,440	1,510	1,440	1,505	+2.38%	14,000	-	+20.3%
06/25	1,480	1,480	1,410	1,470	+2.87%	20,700	-	+18.84%
06/24	1,360	1,438	1,360	1,429	+3.25%	12,800	-	+16.94%
06/23	1,375	1,477	1,371	1,384	-0.72%	7,800	-	+14.1%
06/22	1,409	1,429	1,390	1,394	+0.72%	10,000	-	+15.59%
06/19	1,450	1,550	1,360	1,384	-1.14%	20,900	-	+15.43%
06/18	1,369	1,400	1,310	1,400	+4.56%	30,400	-	+17.75%
06/17	1,370	1,370	1,335	1,339	-2.26%	15,600	-	+13.67%
06/16	1,329	1,400	1,250	1,370	+3.01%	17,500	-	+16.99%
06/15	1,252	1,345	1,245	1,330	+7.26%	15,900	-	+14.66%
06/12	1,190	1,250	1,186	1,240	+4.47%	23,200	-	+7.83%
06/11	1,190	1,190	1,160	1,187	-0.25%	7,800	-	+3.85%
06/10	1,169	1,190	1,161	1,190	+0.08%	7,800	-	+4.57%
06/09	1,163	1,189	1,163	1,189	+2.85%	2,300	-	+5.22%
06/08	1,170	1,189	1,155	1,156	-2.78%	2,500	-	+2.94%
06/05	（5%ルール）パズー（21.69%）木暮康雄（23.47%）
06/05	1,150	1,189	1,130	1,189	+0.76%	21,700	-	+6.45%
06/04	1,110	1,180	1,110	1,180	+6.02%	26,700	-	+6.31%
06/03	1,119	1,190	1,090	1,113	-0.54%	55,800	-	+0.82%
06/02	1,116	1,119	1,102	1,119	+0.27%	16,300	-	+1.63%
06/01	1,110	1,116	1,101	1,116	+0.09%	10,200	-	+1.73%
05/29	（5%ルール）パズー（23.34%）木暮康雄（23.47%）
05/29	1,112	1,120	1,099	1,115	+0.36%	20,100	-	+1.92%
05/28	1,115	1,115	1,099	1,111	+0.82%	10,300	-	+1.93%
05/27	1,116	1,122	1,098	1,102	-0.09%	45,500	-	+1.38%
05/26	（IR情報）10:40 株式の立会外分売終了に関するお知らせ
05/26	1,115	1,115	1,098	1,103	-4.09%	67,900	-	+1.75%
05/25	（IR情報）16:20 株式の立会外分売実施に関するお知らせ
05/25	1,100	1,243	1,100	1,150	-1.29%	54,500	-	+6.09%
05/22	（IR情報）16:30 株式の立会外分売の今後の実施予定に関するお知らせ
05/22	（IR情報）11:05 株式の立会外分売中止に関するお知らせ
05/22	1,133	1,210	1,133	1,165	+5.62%	21,100	-	+8.07%
05/21	（IR情報）16:30 株式の立会外分売実施に関するお知らせ
05/21	1,136	1,164	1,103	1,103	-7.78%	29,400	-	+2.99%
05/20	1,224	1,230	1,177	1,196	-1.97%	13,800	-	+12.09%
05/19	1,200	1,250	1,199	1,220	+1.75%	28,900	-	+15.2%
05/18	1,115	1,215	1,099	1,199	+5.73%	24,900	-	+14.19%
05/15	1,130	1,162	1,100	1,134	-0.96%	11,600	-	+8.93%
05/14	（IR情報）15:30 株式の立会外分売に関するお知らせ
05/14	1,158	1,180	1,119	1,145	0%	9,700	-	+10.95%
05/13	1,130	1,145	1,100	1,145	+4.09%	5,800	-	+11.93%
05/12	1,092	1,100	1,080	1,100	+1.95%	4,800	-	+8.48%
05/11	1,071	1,085	1,056	1,079	+1.89%	4,700	-	+7.15%
05/08	1,066	1,097	1,016	1,059	-0.66%	5,000	-	+5.69%
05/07	1,010	1,066	1,010	1,066	+5.86%	4,000	-	+7.03%
05/01	1,002	1,019	999	1,007	+1%	7,400	-	+1.51%
04/30	1,020	1,020	997	997	-0.8%	4,500	-	+0.71%
04/28	1,011	1,032	1,005	1,005	-1.95%	8,600	-	+1.41%
04/27	1,027	1,039	995	1,025	-0.1%	17,400	-	+3.22%
04/24	1,009	1,029	1,000	1,026	-0.1%	7,500	-	+3.53%

ウリドキ（418A）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート