| 2026 |
| 07/31 | 1,497 | 1,519 | 1,493 | 1,493 | -0.27% | 2,100 | 18億2146万 | -0.27% |
| 07/30 | 1,500 | 1,510 | 1,497 | 1,497 | +0.13% | 3,100 | 18億2634万 | +0.13% |
| 07/29 | 1,518 | 1,520 | 1,492 | 1,495 | -1.52% | 1,900 | 18億2390万 | +0.13% |
| 07/28 | 1,500 | 1,518 | 1,491 | 1,518 | +1.47% | 5,300 | 18億5196万 | +1.95% |
| 07/27 | 1,506 | 1,507 | 1,486 | 1,496 | -0.66% | 3,400 | 18億2512万 | +0.74% |
| 07/24 | 1,500 | 1,507 | 1,470 | 1,506 | +0.6% | 5,500 | 18億3732万 | +1.62% |
| 07/23 | 1,495 | 1,502 | 1,495 | 1,497 | +0.13% | 1,600 | 18億2634万 | +1.22% |
| 07/22 | 1,480 | 1,519 | 1,480 | 1,495 | +0.61% | 4,200 | 18億2390万 | +1.36% |
| 07/21 | 1,489 | 1,493 | 1,480 | 1,486 | -1.59% | 6,800 | 18億1292万 | +0.95% |
| 07/17 | 1,529 | 1,529 | 1,497 | 1,510 | -0.92% | 6,300 | 18億4220万 | +2.79% |
| 07/16 | 1,529 | 1,529 | 1,516 | 1,524 | -0.2% | 3,900 | 18億5928万 | +4.03% |
| 07/15 | 1,514 | 1,528 | 1,514 | 1,527 | +0.53% | 6,100 | 18億6294万 | +4.59% |
| 07/14 | 1,504 | 1,519 | 1,504 | 1,519 | +1% | 7,500 | 18億5318万 | +4.26% |
| 07/13 | 1,517 | 1,531 | 1,504 | 1,504 | -0.66% | 4,700 | 18億3488万 | +3.51% |
| 07/10 | 1,516 | 1,524 | 1,502 | 1,514 | -0.07% | 8,700 | 18億4708万 | +4.49% |
| 07/09 | 1,512 | 1,515 | 1,500 | 1,515 | +1.27% | 2,100 | 18億4830万 | +4.77% |
| 07/08 | 1,505 | 1,505 | 1,496 | 1,496 | +0.34% | 2,400 | 18億2512万 | +3.74% |
| 07/07 | 1,510 | 1,512 | 1,491 | 1,491 | +0.27% | 1,700 | 18億1902万 | +3.69% |
| 07/06 | 1,509 | 1,517 | 1,460 | 1,487 | -1.72% | 27,200 | 18億1414万 | +3.62% |
| 07/03 | （IR情報）15:30 2026年11月期通期連結業績予想に関するお知らせ |
| 07/03 | （IR情報）15:30 2026年11月期第2四半期(中間期)業績予想数値と実績値との差異に関するお知らせ |
| 07/03 | （IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/03 | 1,488 | 1,513 | 1,477 | 1,513 | +1.68% | 16,000 | 18億4586万 | +5.58% |
| 07/02 | 1,480 | 1,488 | 1,480 | 1,488 | +0.74% | 5,100 | 18億1536万 | +3.98% |
| 07/01 | 1,474 | 1,477 | 1,470 | 1,477 | +0.27% | 2,200 | 18億194万 | +3.36% |
| 06/30 | 1,465 | 1,473 | 1,464 | 1,473 | +0.61% | 4,300 | 17億9706万 | +3.15% |
| 06/29 | 1,442 | 1,464 | 1,442 | 1,464 | +1.6% | 11,500 | 17億8608万 | +2.59% |
| 06/26 | 1,450 | 1,450 | 1,428 | 1,441 | -0.28% | 4,100 | 17億5802万 | +1.05% |
| 06/25 | 1,437 | 1,445 | 1,433 | 1,445 | +0.84% | 5,300 | 17億6290万 | +1.26% |
| 06/24 | 1,414 | 1,437 | 1,414 | 1,433 | +1.49% | 1,000 | 17億4826万 | +0.42% |
| 06/23 | 1,427 | 1,427 | 1,412 | 1,412 | +0.14% | 800 | 17億2264万 | -1.12% |
| 06/22 | 1,437 | 1,437 | 1,409 | 1,410 | -1.05% | 1,700 | 17億2020万 | -1.33% |
| 06/19 | 1,426 | 1,426 | 1,405 | 1,425 | 0% | 500 | 17億3850万 | -0.35% |
| 06/18 | 1,411 | 1,425 | 1,406 | 1,425 | +1.5% | 1,400 | 17億3850万 | -0.42% |
| 06/17 | 1,413 | 1,428 | 1,402 | 1,404 | -0.64% | 2,300 | 17億1288万 | -1.96% |
| 06/16 | 1,405 | 1,413 | 1,403 | 1,413 | -0.14% | 700 | 17億2386万 | -1.4% |
| 06/15 | 1,415 | 1,418 | 1,415 | 1,415 | +0.93% | 2,600 | 17億2630万 | -1.39% |
| 06/12 | 1,403 | 1,416 | 1,400 | 1,402 | -0.99% | 2,200 | 17億1044万 | -2.37% |
| 06/11 | 1,418 | 1,418 | 1,416 | 1,416 | -1.19% | 200 | 17億2752万 | -1.53% |
| 06/10 | 1,410 | 1,434 | 1,401 | 1,433 | +0.63% | 2,300 | 17億4826万 | -0.42% |
| 06/09 | 1,410 | 1,424 | 1,401 | 1,424 | +0.71% | 4,800 | 17億3728万 | -1.11% |
| 06/08 | 1,415 | 1,415 | 1,405 | 1,414 | -1.26% | 3,400 | 17億2508万 | -1.87% |
| 06/05 | 1,410 | 1,432 | 1,410 | 1,432 | +1.7% | 1,100 | 17億4704万 | -0.83% |
| 06/04 | 1,407 | 1,410 | 1,407 | 1,408 | -0.28% | 1,600 | 17億1776万 | -2.56% |
| 06/03 | 1,420 | 1,434 | 1,404 | 1,412 | -0.56% | 700 | 17億2264万 | -2.49% |
| 06/02 | 1,428 | 1,428 | 1,420 | 1,420 | -0.56% | 2,100 | 17億3240万 | -2.14% |
| 06/01 | （5%ルール）正喜商事代表取締役山田史郎（4.7%） |
| 06/01 | 1,454 | 1,454 | 1,414 | 1,428 | -1.79% | 3,700 | 17億4216万 | -1.79% |
| 05/29 | 1,434 | 1,454 | 1,434 | 1,454 | +0.28% | 400 | 17億7388万 | -0.14% |
| 05/28 | 1,441 | 1,452 | 1,441 | 1,450 | +0.62% | 700 | 17億6900万 | -0.48% |
| 05/27 | 1,435 | 1,445 | 1,435 | 1,441 | -1.64% | 37,100 | 17億5802万 | -1.23% |
| 05/26 | 1,433 | 1,465 | 1,433 | 1,465 | +2.23% | 1,300 | 17億8730万 | +0.27% |
| 05/25 | 1,465 | 1,465 | 1,433 | 1,433 | -1.85% | 3,200 | 17億4826万 | -1.92% |
| 05/22 | 1,454 | 1,460 | 1,454 | 1,460 | +0.41% | 2,500 | 17億8120万 | -0.27% |
| 05/21 | 1,440 | 1,454 | 1,440 | 1,454 | +0.97% | 800 | 17億7388万 | -0.68% |
| 05/20 | 1,441 | 1,442 | 1,440 | 1,440 | -0.07% | 800 | 17億5680万 | -1.84% |
| 05/19 | 1,440 | 1,443 | 1,438 | 1,441 | -0.14% | 2,900 | 17億5802万 | -1.97% |
| 05/18 | 1,444 | 1,455 | 1,443 | 1,443 | 0% | 1,000 | 17億6046万 | -1.97% |
| 05/15 | 1,450 | 1,454 | 1,443 | 1,443 | -0.48% | 1,300 | 17億6046万 | -2.1% |
| 05/14 | 1,454 | 1,454 | 1,450 | 1,450 | +0.49% | 500 | 17億6900万 | -1.76% |
| 05/13 | 1,443 | 1,454 | 1,442 | 1,443 | 0% | 1,200 | 17億6046万 | -2.3% |
| 05/12 | 1,442 | 1,453 | 1,441 | 1,443 | +0.07% | 900 | 17億6046万 | -2.37% |
| 05/11 | 1,450 | 1,450 | 1,442 | 1,442 | -0.48% | 1,400 | 17億5924万 | -2.57% |
| 05/08 | 1,467 | 1,467 | 1,442 | 1,449 | -0.41% | 2,000 | 17億6778万 | -2.09% |
| 05/07 | 1,456 | 1,475 | 1,451 | 1,455 | +0.28% | 2,900 | 17億7510万 | -1.82% |
| 05/01 | 1,450 | 1,475 | 1,445 | 1,451 | -1.02% | 2,300 | 17億7022万 | -2.22% |
| 04/30 | 1,452 | 1,466 | 1,451 | 1,466 | 0% | 800 | 17億8852万 | -1.28% |
| 04/28 | 1,470 | 1,470 | 1,457 | 1,466 | -0.34% | 1,700 | 17億8852万 | -1.35% |
| 04/27 | 1,479 | 1,479 | 1,471 | 1,471 | -1.01% | 1,900 | 17億9462万 | -1.01% |
| 04/24 | 1,491 | 1,491 | 1,473 | 1,486 | -0.34% | 2,200 | 18億1292万 | -0.07% |
| 04/23 | 1,487 | 1,491 | 1,476 | 1,491 | +1.02% | 500 | 18億1902万 | +0.27% |
| 04/22 | 1,479 | 1,479 | 1,475 | 1,476 | -0.67% | 800 | 18億72万 | -0.87% |
| 04/21 | 1,483 | 1,491 | 1,477 | 1,486 | -0.34% | 1,400 | 18億1292万 | -0.27% |
| 04/20 | 1,488 | 1,491 | 1,470 | 1,491 | +0.4% | 5,000 | 18億1902万 | -0.07% |
| 04/17 | 1,481 | 1,489 | 1,481 | 1,485 | -0.13% | 1,000 | 18億1170万 | -0.54% |
| 04/16 | 1,486 | 1,488 | 1,480 | 1,487 | +0.27% | 2,100 | 18億1414万 | -0.54% |
| 04/15 | 1,503 | 1,503 | 1,479 | 1,483 | -0.27% | 3,300 | 18億926万 | -0.94% |
| 04/14 | 1,496 | 1,500 | 1,483 | 1,487 | +0.47% | 2,100 | 18億1414万 | -0.87% |
| 04/13 | 1,500 | 1,501 | 1,480 | 1,480 | -2.7% | 3,400 | 18億560万 | -1.33% |
| 04/10 | （IR情報）15:30 2026年11月期通期連結業績予想(未定)に関するお知らせ |
| 04/10 | （IR情報）15:30 2026年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/10 | 1,516 | 1,521 | 1,495 | 1,521 | +0.33% | 8,600 | 18億5562万 | +1.26% |
| 04/09 | 1,511 | 1,516 | 1,505 | 1,516 | +1.2% | 3,500 | 18億4952万 | +0.93% |
| 04/08 | 1,503 | 1,512 | 1,498 | 1,498 | +0.2% | 5,400 | 18億2756万 | -0.33% |
| 04/07 | 1,498 | 1,499 | 1,485 | 1,495 | +1.49% | 900 | 18億2390万 | -0.73% |
| 04/06 | 1,482 | 1,488 | 1,473 | 1,473 | -0.61% | 400 | 17億9706万 | -2.51% |
| 04/03 | 1,498 | 1,500 | 1,482 | 1,482 | +0.95% | 600 | 18億804万 | -2.31% |
| 04/02 | 1,500 | 1,501 | 1,468 | 1,468 | -1.54% | 3,100 | 17億9096万 | -3.55% |
| 04/01 | 1,472 | 1,494 | 1,468 | 1,491 | +2.33% | 2,000 | 18億1902万 | -2.42% |
| 03/31 | 1,464 | 1,494 | 1,457 | 1,457 | -1.29% | 3,300 | 17億7754万 | -5.02% |
| 03/30 | 1,490 | 1,490 | 1,471 | 1,476 | -1.93% | 1,200 | 18億72万 | -4.16% |
| 03/27 | 1,486 | 1,505 | 1,486 | 1,505 | +0.67% | 1,500 | 18億3610万 | -2.65% |
| 03/26 | 1,511 | 1,511 | 1,495 | 1,495 | 0% | 900 | 18億2390万 | -3.67% |
| 03/25 | 1,478 | 1,495 | 1,478 | 1,495 | +2.12% | 500 | 18億2390万 | -3.92% |
| 03/24 | 1,492 | 1,494 | 1,464 | 1,464 | -0.95% | 700 | 17億8608万 | -6.15% |
| 03/23 | 1,493 | 1,493 | 1,460 | 1,478 | -1.4% | 3,800 | 18億316万 | -5.62% |
| 03/19 | 1,511 | 1,511 | 1,499 | 1,499 | -1.96% | 4,000 | 18億2878万 | -4.64% |
| 03/18 | 1,510 | 1,529 | 1,510 | 1,529 | +0.59% | 300 | 18億6538万 | -3.17% |
| 03/17 | 1,530 | 1,548 | 1,520 | 1,520 | +0.07% | 1,400 | 18億5440万 | -3.8% |
| 03/16 | 1,524 | 1,527 | 1,519 | 1,519 | -0.33% | 1,200 | 18億5318万 | -3.92% |
| 03/13 | 1,523 | 1,529 | 1,523 | 1,524 | -0.39% | 1,000 | 18億5928万 | -3.67% |
| 03/12 | 1,538 | 1,538 | 1,525 | 1,530 | -1.23% | 3,200 | 18億6660万 | -3.29% |
| 03/11 | 1,537 | 1,549 | 1,537 | 1,549 | +0.06% | 1,000 | 18億8978万 | -2.09% |
| 03/10 | 1,525 | 1,554 | 1,525 | 1,548 | +3.55% | 3,100 | 18億8856万 | -2.09% |
| 03/09 | 1,500 | 1,527 | 1,485 | 1,495 | -1.64% | 3,800 | 18億2390万 | -5.32% |
| 03/06 | 1,513 | 1,527 | 1,513 | 1,520 | -0.65% | 1,400 | 18億5440万 | -3.8% |
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。
