| 2026 |
| 08/07 | 1,338 | 1,340 | 1,334 | 1,340 | +1.82% | 10,900 | 57億4227万 | +0.37% |
| 08/06 | 1,350 | 1,350 | 1,305 | 1,316 | -3.94% | 13,200 | 56億3942万 | -2.01% |
| 08/05 | 1,345 | 1,375 | 1,331 | 1,370 | +4.18% | 37,200 | 58億7083万 | +1.26% |
| 08/04 | 1,307 | 1,348 | 1,300 | 1,315 | -0.45% | 27,800 | 56億3514万 | -3.38% |
| 08/03 | 1,331 | 1,345 | 1,260 | 1,321 | +1.54% | 20,700 | 56億6085万 | -3.65% |
| 07/31 | 1,280 | 1,325 | 1,280 | 1,301 | +3.34% | 23,400 | 55億7514万 | -5.59% |
| 07/30 | 1,221 | 1,259 | 1,221 | 1,259 | +2.69% | 18,700 | 53億9516万 | -9.1% |
| 07/29 | 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 | 52億5375万 | -11.93% |
| 07/28 | 1,206 | 1,238 | 1,200 | 1,219 | 0% | 13,700 | 52億2375万 | -12.8% |
| 07/27 | 1,229 | 1,229 | 1,200 | 1,219 | +0.83% | 8,900 | 52億2375万 | -13.24% |
| 07/24 | 1,210 | 1,216 | 1,183 | 1,209 | -0.33% | 8,700 | 51億8090万 | -14.38% |
| 07/23 | 1,220 | 1,220 | 1,200 | 1,213 | +0.5% | 13,300 | 51億9804万 | -14.52% |
| 07/22 | 1,220 | 1,258 | 1,205 | 1,207 | +0.17% | 8,100 | 51億7233万 | -15.24% |
| 07/21 | 1,216 | 1,226 | 1,189 | 1,205 | -1.15% | 17,800 | 51億6376万 | -15.79% |
| 07/17 | 1,298 | 1,298 | 1,180 | 1,219 | -9.17% | 109,900 | 52億2375万 | -15.11% |
| 07/16 | 1,555 | 1,555 | 1,155 | 1,342 | -13.7% | 216,600 | 57億5084万 | -6.61% |
| 07/15 | 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 | 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 | 15:30 2026年11月期第2四半期決算説明資料 |
| 07/15 | 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 | 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 | 66億6361万 | +8.74% |
| 07/14 | 1,567 | 1,583 | 1,507 | 1,507 | -0.66% | 6,000 | 64億5791万 | +6.43% |
| 07/13 | 1,421 | 1,569 | 1,410 | 1,517 | +8.13% | 9,800 | 65億76万 | +8.13% |
| 07/10 | 1,412 | 1,437 | 1,400 | 1,403 | -0.64% | 4,300 | 60億1224万 | +1.01% |
| 07/09 | 1,380 | 1,422 | 1,380 | 1,412 | +2.1% | 9,700 | 60億5081万 | +2.32% |
| 07/08 | 1,386 | 1,451 | 1,383 | 1,383 | -1.14% | 11,100 | 59億2654万 | +0.88% |
| 07/07 | 1,394 | 1,499 | 1,394 | 1,399 | -3.78% | 12,600 | 59億9510万 | +2.87% |
| 07/06 | 1,431 | 1,470 | 1,384 | 1,454 | -1.09% | 18,900 | 62億3079万 | +7.78% |
| 07/03 | 1,530 | 1,560 | 1,462 | 1,470 | -4.85% | 16,000 | 62億9936万 | +10.11% |
| 07/02 | 1,565 | 1,586 | 1,540 | 1,545 | -1.28% | 10,600 | 66億2075万 | +16.96% |
| 07/01 | 1,611 | 1,649 | 1,565 | 1,565 | -0.38% | 16,000 | 67億646万 | +20.02% |
| 06/30 | 1,550 | 1,600 | 1,541 | 1,571 | +1.42% | 20,000 | 67億3217万 | +22.26% |
| 06/29 | 1,527 | 1,550 | 1,500 | 1,549 | +2.92% | 15,600 | 66億3789万 | +22.26% |
| 06/26 | 1,440 | 1,510 | 1,440 | 1,505 | +2.38% | 14,000 | 64億4934万 | +20.3% |
| 06/25 | 1,480 | 1,480 | 1,410 | 1,470 | +2.87% | 20,700 | 62億9936万 | +18.84% |
| 06/24 | 1,360 | 1,438 | 1,360 | 1,429 | +3.25% | 12,800 | 61億2366万 | +16.94% |
| 06/23 | 1,375 | 1,477 | 1,371 | 1,384 | -0.72% | 7,800 | 59億3082万 | +14.1% |
| 06/22 | 1,409 | 1,429 | 1,390 | 1,394 | +0.72% | 10,000 | 59億7368万 | +15.59% |
| 06/19 | 1,450 | 1,550 | 1,360 | 1,384 | -1.14% | 20,900 | 59億3082万 | +15.43% |
| 06/18 | 1,369 | 1,400 | 1,310 | 1,400 | +4.56% | 30,400 | 59億9939万 | +17.75% |
| 06/17 | 1,370 | 1,370 | 1,335 | 1,339 | -2.26% | 15,600 | 57億3798万 | +13.67% |
| 06/16 | 1,329 | 1,400 | 1,250 | 1,370 | +3.01% | 17,500 | 58億7083万 | +16.99% |
| 06/15 | 1,252 | 1,345 | 1,245 | 1,330 | +7.26% | 15,900 | 56億9942万 | +14.66% |
| 06/12 | 1,190 | 1,250 | 1,186 | 1,240 | +4.47% | 23,200 | 53億1374万 | +7.83% |
| 06/11 | 1,190 | 1,190 | 1,160 | 1,187 | -0.25% | 7,800 | 50億8662万 | +3.85% |
| 06/10 | 1,169 | 1,190 | 1,161 | 1,190 | +0.08% | 7,800 | 50億9948万 | +4.57% |
| 06/09 | 1,163 | 1,189 | 1,163 | 1,189 | +2.85% | 2,300 | 50億9519万 | +5.22% |
| 06/08 | 1,170 | 1,189 | 1,155 | 1,156 | -2.78% | 2,500 | 49億5378万 | +2.94% |
| 06/05 | 1,150 | 1,189 | 1,130 | 1,189 | +0.76% | 21,700 | 50億9519万 | +6.45% |
| 06/04 | 1,110 | 1,180 | 1,110 | 1,180 | +6.02% | 26,700 | 50億5663万 | +6.31% |
| 06/03 | 1,119 | 1,190 | 1,090 | 1,113 | -0.54% | 55,800 | 47億6951万 | +0.82% |
| 06/02 | 1,116 | 1,119 | 1,102 | 1,119 | +0.27% | 16,300 | 47億9522万 | +1.63% |
| 06/01 | 1,110 | 1,116 | 1,101 | 1,116 | +0.09% | 10,200 | 47億8237万 | +1.73% |
| 05/29 | 1,112 | 1,120 | 1,099 | 1,115 | +0.36% | 20,100 | 47億7808万 | +1.92% |
| 05/28 | 1,115 | 1,115 | 1,099 | 1,111 | +0.82% | 10,300 | 47億6094万 | +1.93% |
| 05/27 | 1,116 | 1,122 | 1,098 | 1,102 | -0.09% | 45,500 | 47億2237万 | +1.38% |
| 05/26 | 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 | 47億2666万 | +1.75% |
| 05/25 | 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 | 49億2807万 | +6.09% |
| 05/22 | 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 | 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 | 49億9235万 | +8.07% |
| 05/21 | 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 | 47億2666万 | +2.99% |
| 05/20 | 1,224 | 1,230 | 1,177 | 1,196 | -1.97% | 13,800 | 51億2519万 | +12.09% |
| 05/19 | 1,200 | 1,250 | 1,199 | 1,220 | +1.75% | 28,900 | 52億2804万 | +15.2% |
| 05/18 | 1,115 | 1,215 | 1,099 | 1,199 | +5.73% | 24,900 | 51億3805万 | +14.19% |
| 05/15 | 1,130 | 1,162 | 1,100 | 1,134 | -0.96% | 11,600 | 48億5950万 | +8.93% |
| 05/14 | 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 | 49億664万 | +10.95% |
| 05/13 | 1,130 | 1,145 | 1,100 | 1,145 | +4.09% | 5,800 | 49億664万 | +11.93% |
| 05/12 | 1,092 | 1,100 | 1,080 | 1,100 | +1.95% | 4,800 | 47億1380万 | +8.48% |
| 05/11 | 1,071 | 1,085 | 1,056 | 1,079 | +1.89% | 4,700 | 46億2381万 | +7.15% |
| 05/08 | 1,066 | 1,097 | 1,016 | 1,059 | -0.66% | 5,000 | 45億3811万 | +5.69% |
| 05/07 | 1,010 | 1,066 | 1,010 | 1,066 | +5.86% | 4,000 | 45億6810万 | +7.03% |
| 05/01 | 1,002 | 1,019 | 999 | 1,007 | +1% | 7,400 | 43億1527万 | +1.51% |
| 04/30 | 1,020 | 1,020 | 997 | 997 | -0.8% | 4,500 | 42億7242万 | +0.71% |
| 04/28 | 1,011 | 1,032 | 1,005 | 1,005 | -1.95% | 8,600 | 43億670万 | +1.41% |
| 04/27 | 1,027 | 1,039 | 995 | 1,025 | -0.1% | 17,400 | 43億9241万 | +3.22% |
| 04/24 | 1,009 | 1,029 | 1,000 | 1,026 | -0.1% | 7,500 | 43億9669万 | +3.53% |
| 04/23 | 1,028 | 1,028 | 1,005 | 1,027 | -0.19% | 2,700 | 44億98万 | +3.32% |
| 04/22 | 1,018 | 1,032 | 959 | 1,029 | -0.19% | 21,700 | 44億955万 | +3.21% |
| 04/21 | 1,030 | 1,038 | 1,013 | 1,031 | 0% | 8,200 | 44億1812万 | +3.2% |
| 04/20 | 990 | 1,038 | 990 | 1,031 | +0.39% | 27,300 | 44億1812万 | +3.62% |
| 04/17 | 1,050 | 1,050 | 1,002 | 1,027 | -1.25% | 28,500 | 44億98万 | +3.63% |
| 04/16 | 1,092 | 1,092 | 1,000 | 1,040 | -4.85% | 60,500 | 44億5669万 | +5.26% |
| 04/15 | 1,153 | 1,170 | 1,070 | 1,093 | +9.3% | 44,100 | 46億8381万 | +11.08% |
| 04/14 | 15:30 2026年11月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/14 | 15:30 2026年11月期第1四半期決算説明資料 |
| 04/14 | 15:30 2026年11月期第1四半期決算説明資料(スマホ用要約版) |
| 04/14 | 15:30 2026年11月期第1四半期決算説明資料及び決算説明動画公開のお知らせ |
| 04/14 | 1,000 | 1,009 | 984 | 1,000 | +0.2% | 5,700 | 42億8528万 | +2.46% |
| 04/13 | 1,000 | 1,000 | 981 | 998 | -0.4% | 3,700 | 42億7670万 | +2.78% |
| 04/10 | 995 | 1,004 | 970 | 1,002 | +1.62% | 8,000 | 42億9385万 | +3.62% |
| 04/09 | 975 | 1,000 | 960 | 986 | -0.4% | 6,300 | 42億2528万 | +2.28% |
| 04/08 | 950 | 990 | 941 | 990 | +1.85% | 3,900 | 42億4242万 | +3.02% |
| 04/07 | 930 | 975 | 910 | 972 | +4.4% | 10,400 | 41億6529万 | +1.25% |
| 04/06 | 882 | 952 | 880 | 931 | +2.76% | 27,700 | 39億8959万 | -3.02% |
| 04/03 | 925 | 925 | 897 | 906 | -1.31% | 8,900 | 38億8246万 | -5.53% |
| 04/02 | 938 | 949 | 916 | 918 | -2.03% | 3,200 | 39億3388万 | -4.08% |
| 04/01 | 935 | 937 | 917 | 937 | +0.21% | 2,500 | 40億1530万 | -1.58% |
| 03/31 | 920 | 935 | 906 | 935 | +1.63% | 7,000 | 40億673万 | -1.16% |
| 03/30 | 942 | 942 | 905 | 920 | -4.27% | 7,600 | 39億4245万 | -2.23% |
| 03/27 | 965 | 970 | 955 | 961 | -0.41% | 2,700 | 41億1815万 | +2.78% |
| 03/26 | 1,038 | 1,038 | 961 | 965 | -5.58% | 9,500 | 41億3529万 | +4.1% |
| 03/25 | 1,039 | 1,039 | 1,011 | 1,022 | -2.2% | 4,300 | 43億7955万 | +11.09% |
| 03/24 | 958 | 1,045 | 958 | 1,045 | +5.77% | 13,900 | 44億7811万 | +14.58% |
| 03/23 | 1,069 | 1,069 | 907 | 988 | -10.1% | 36,400 | 42億3385万 | +9.53% |
| 03/19 | 1,111 | 1,140 | 1,001 | 1,099 | -1.08% | 17,700 | 47億952万 | +22.79% |
| 03/18 | 1,062 | 1,166 | 1,047 | 1,111 | +5.01% | 37,600 | 47億6094万 | +25.96% |
| 03/17 | 980 | 1,085 | 960 | 1,058 | +12.43% | 60,000 | 45億3382万 | +21.33% |
| 03/16 | 924 | 958 | 924 | 941 | +1.84% | 19,900 | 40億3244万 | +8.79% |
| 03/13 | 916 | 947 | 916 | 924 | -2.84% | 7,600 | 39億5959万 | +7.07% |
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。
