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
11/06	1,566	1,638	1,566	1,622	-6.67%	12,200	-	+2.27%
11/05	1,769	1,769	1,680	1,738	-1.97%	6,200	-	+10.49%
11/04	1,755	1,773	1,691	1,773	-0.06%	11,000	-	+14.02%
11/02	1,720	1,774	1,520	1,774	+2.42%	12,300	-	+15.57%
10/30	1,750	1,783	1,730	1,732	-2.97%	4,900	-	+14.25%
10/29	1,784	1,785	1,784	1,785	+0.11%	900	-	+19%
10/28	1,780	1,790	1,725	1,783	-0.28%	26,400	-	+20.55%
10/27	1,798	1,799	1,711	1,788	-0.56%	3,500	-	+22.63%
10/26	1,745	1,798	1,703	1,798	+1.01%	7,400	-	+25.12%
10/23	1,794	1,796	1,681	1,780	-0.95%	17,000	-	+25.71%
10/22	1,805	1,805	1,730	1,797	+3.69%	8,400	-	+28.72%
10/21	1,690	1,800	1,690	1,733	+3.22%	14,200	-	+26.13%
10/20	1,659	1,690	1,603	1,679	+3.64%	10,500	-	+23.82%
10/19	1,601	1,630	1,575	1,620	-0.86%	6,700	-	+20.9%
10/16	1,544	1,680	1,521	1,634	+3.16%	53,500	-	+23.13%
10/15	1,584	1,584	1,515	1,584	+23.36%	69,300	-	+20.64%
10/14	（IR情報）15:30 2026年11月期第3四半期決算説明資料
10/14	（IR情報）15:30 2026年11月期第3四半期決算説明資料(スマホ用要約版)
10/14	（IR情報）15:30 2026年11月期第3四半期決算説明資料及び決算説明動画公開のお知らせ
10/14	（IR情報）15:30 2026年11月期第3四半期決算短信〔日本基準〕(非連結)
10/14	1,315	1,316	1,260	1,284	-2.73%	6,700	-	-1.38%
10/13	1,350	1,350	1,315	1,320	-2.22%	3,200	-	+1.3%
10/09	1,350	1,350	1,350	1,350	0%	1,000	-	+3.61%
10/08	1,348	1,350	1,301	1,350	+0.15%	3,500	-	+3.61%
10/07	1,370	1,371	1,348	1,348	-1.68%	4,400	-	+3.45%
10/06	1,364	1,375	1,363	1,371	+0.66%	4,000	-	+5.3%
10/05	1,375	1,400	1,350	1,362	+0.89%	14,100	-	+4.93%
10/02	1,300	1,500	1,300	1,350	+3.85%	15,300	-	+4.33%
10/01	1,300	1,337	1,300	1,300	+0.85%	8,600	-	+0.7%
09/30	1,288	1,289	1,251	1,289	+0.7%	3,700	-	-0.08%
09/29	1,272	1,293	1,272	1,280	-0.31%	1,600	-	-0.78%
09/28	1,300	1,301	1,270	1,284	-1.23%	3,100	-	-0.47%
09/25	1,294	1,300	1,262	1,300	-1.52%	2,700	-	+0.7%
09/24	1,282	1,350	1,282	1,320	+2.96%	2,500	-	+2.25%
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 業績予想の修正に関するお知らせ
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 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(スマホ用要約版)
07/15	（IR情報）15:30 2026年11月期第2四半期決算短信〔日本基準〕(非連結)
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%
06/05	（5%ルール）パズー（21.69%）木暮康雄（23.47%）

ウリドキ（418A）のイベントチャート

2026/06/11～2026/11/06

イベント情報＆株価推移

開示資料

決算

株式

チャート