| 2026 |
| 03/06 | 777 | 792 | 777 | 780 | +0.39% | 1,200 | 23億5989万 | -0.13% |
| 03/05 | 784 | 784 | 776 | 777 | -0.13% | 300 | 23億5081万 | -0.38% |
| 03/04 | 772 | 780 | 759 | 778 | +0.26% | 2,900 | 23億5383万 | -0.26% |
| 03/03 | 775 | 780 | 775 | 776 | -1.15% | 1,400 | 23億4778万 | -0.64% |
| 03/02 | 788 | 788 | 784 | 785 | -0.51% | 2,100 | 23億7501万 | +0.51% |
| 02/27 | （IR情報）15:30 支配株主等に関する事項について |
| 02/27 | 777 | 790 | 777 | 789 | +1.28% | 3,600 | 23億8711万 | +0.9% |
| 02/26 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/26 | 776 | 779 | 774 | 779 | +0.26% | 1,500 | 23億5686万 | -0.26% |
| 02/25 | 771 | 777 | 770 | 777 | +1.3% | 1,200 | 23億5081万 | -0.64% |
| 02/24 | 768 | 769 | 766 | 767 | -1.54% | 3,000 | 23億2055万 | -1.92% |
| 02/20 | 775 | 780 | 775 | 779 | 0% | 800 | 23億5686万 | -0.38% |
| 02/19 | 775 | 779 | 770 | 779 | -0.13% | 1,400 | 23億5686万 | -0.38% |
| 02/18 | 762 | 780 | 762 | 780 | +2.63% | 2,800 | 23億5989万 | -0.26% |
| 02/17 | 771 | 771 | 756 | 760 | -1.68% | 11,900 | 22億9938万 | -2.81% |
| 02/16 | 787 | 787 | 773 | 773 | -0.77% | 2,000 | 23億3871万 | -1.4% |
| 02/13 | 785 | 785 | 779 | 779 | -0.76% | 600 | 23億5686万 | -0.76% |
| 02/12 | 798 | 798 | 781 | 785 | -1.75% | 3,500 | 23億7501万 | -0.13% |
| 02/10 | 788 | 799 | 788 | 799 | +1.27% | 5,900 | 24億1737万 | +1.65% |
| 02/09 | 780 | 791 | 779 | 789 | +1.28% | 3,800 | 23億8711万 | +0.51% |
| 02/06 | 779 | 779 | 775 | 779 | -0.89% | 1,300 | 23億5686万 | -0.64% |
| 02/05 | 790 | 790 | 774 | 786 | -0.13% | 2,100 | 23億7804万 | +0.26% |
| 02/04 | 785 | 787 | 785 | 787 | 0% | 1,900 | 23億8106万 | +0.51% |
| 02/03 | 796 | 796 | 787 | 787 | -1.25% | 2,100 | 23億8106万 | +0.64% |
| 02/02 | 785 | 800 | 785 | 797 | +2.05% | 7,300 | 24億1132万 | +1.92% |
| 01/30 | 773 | 785 | 766 | 781 | +1.83% | 3,100 | 23億6291万 | 0% |
| 01/29 | 771 | 773 | 766 | 767 | -0.52% | 3,400 | 23億2055万 | -1.54% |
| 01/28 | 782 | 782 | 769 | 771 | -1.41% | 2,000 | 23億3266万 | -0.9% |
| 01/27 | 780 | 789 | 778 | 782 | +0.26% | 3,000 | 23億6594万 | +0.64% |
| 01/26 | 787 | 792 | 780 | 780 | -2.01% | 6,200 | 23億5989万 | +0.65% |
| 01/23 | 790 | 800 | 790 | 796 | +0.76% | 3,500 | 24億829万 | +2.98% |
| 01/22 | 786 | 790 | 784 | 790 | +0.51% | 1,000 | 23億9014万 | +2.46% |
| 01/21 | 796 | 796 | 781 | 786 | -0.63% | 5,100 | 23億7804万 | +2.21% |
| 01/20 | 771 | 795 | 769 | 791 | +2.59% | 7,200 | 23億9317万 | +2.99% |
| 01/19 | 769 | 771 | 767 | 771 | -0.26% | 3,900 | 23億3266万 | +0.52% |
| 01/16 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 01/16 | 777 | 777 | 758 | 773 | -0.77% | 14,500 | 23億3871万 | +0.91% |
| 01/15 | 785 | 785 | 779 | 779 | -0.76% | 8,000 | 23億5686万 | +1.7% |
| 01/14 | 785 | 786 | 781 | 785 | 0% | 2,800 | 23億7501万 | +2.61% |
| 01/13 | 802 | 802 | 774 | 785 | -2.97% | 11,600 | 23億7501万 | +2.75% |
| 01/09 | （IR情報）15:30 事業計画及び成長可能性に関する事項についてー2025年11月期通期決算補足説明資料ー |
| 01/09 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(連結) |
| 01/09 | 801 | 810 | 801 | 809 | +1.76% | 11,900 | 24億4762万 | +5.89% |
| 01/08 | 795 | 800 | 786 | 795 | 0% | 3,400 | 24億527万 | +4.33% |
| 01/07 | 786 | 807 | 774 | 795 | +1.27% | 12,500 | 24億527万 | +4.47% |
| 01/06 | 776 | 787 | 775 | 785 | +1.03% | 6,500 | 23億7501万 | +3.29% |
| 01/05 | 773 | 777 | 771 | 777 | +0.39% | 2,200 | 23億5081万 | +2.37% |
| 2025 |
| 12/30 | 764 | 774 | 764 | 774 | +0.91% | 2,200 | 23億4173万 | +1.84% |
| 12/29 | 755 | 770 | 755 | 767 | -0.13% | 2,600 | 23億2055万 | +0.92% |
| 12/26 | 768 | 776 | 767 | 768 | -0.13% | 7,500 | 23億2358万 | +1.05% |
| 12/25 | 744 | 769 | 742 | 769 | -0.39% | 10,100 | 23億2660万 | +1.05% |
| 12/24 | 765 | 772 | 760 | 772 | +0.13% | 2,800 | 23億3568万 | +1.31% |
| 12/23 | 742 | 772 | 740 | 771 | +4.05% | 6,000 | 23億3266万 | +1.05% |
| 12/22 | 738 | 742 | 737 | 741 | +0.41% | 8,600 | 22億4189万 | -3.01% |
| 12/19 | 740 | 740 | 735 | 738 | +0.54% | 22,400 | 22億3281万 | -3.66% |
| 12/18 | 733 | 735 | 733 | 734 | -0.14% | 2,600 | 22億2071万 | -4.43% |
| 12/17 | 744 | 744 | 735 | 735 | -1.08% | 22,700 | 22億2374万 | -4.67% |
| 12/16 | 753 | 753 | 733 | 743 | +0.68% | 12,300 | 22億4794万 | -4.01% |
| 12/15 | 743 | 743 | 733 | 738 | -1.73% | 6,800 | 22億3281万 | -4.9% |
| 12/12 | 759 | 760 | 750 | 751 | -1.05% | 4,800 | 22億7215万 | -3.59% |
| 12/11 | 772 | 779 | 756 | 759 | +0.26% | 16,900 | 22億9635万 | -2.82% |
| 12/10 | 758 | 758 | 757 | 757 | -0.13% | 1,200 | 22億9030万 | -3.32% |
| 12/09 | 759 | 761 | 757 | 758 | 0% | 1,000 | 22億9332万 | -3.44% |
| 12/08 | 760 | 769 | 756 | 758 | -0.39% | 3,900 | 22億9332万 | -3.81% |
| 12/05 | 763 | 763 | 761 | 761 | -0.52% | 1,400 | 23億240万 | -3.67% |
| 12/04 | 765 | 765 | 765 | 765 | -0.39% | 400 | 23億1450万 | -3.41% |
| 12/03 | 768 | 769 | 764 | 768 | 0% | 2,700 | 23億2358万 | -3.15% |
| 12/02 | 774 | 775 | 764 | 768 | -0.78% | 2,800 | 23億2358万 | -3.4% |
| 12/01 | 775 | 778 | 773 | 774 | +0.65% | 3,200 | 23億4173万 | -2.89% |
| 11/28 | 771 | 777 | 769 | 769 | +0.26% | 3,000 | 23億2660万 | -3.63% |
| 11/27 | 771 | 775 | 767 | 767 | -2.29% | 6,000 | 23億2055万 | -4.13% |
| 11/26 | 780 | 785 | 778 | 785 | +1.16% | 3,100 | 23億7501万 | -2% |
| 11/25 | 786 | 786 | 768 | 776 | -1.27% | 14,400 | 23億4778万 | -3.24% |
| 11/21 | 789 | 789 | 780 | 786 | -0.38% | 3,900 | 23億7804万 | -2.12% |
| 11/20 | 791 | 792 | 789 | 789 | -0.5% | 1,000 | 23億8711万 | -1.87% |
| 11/19 | 790 | 793 | 789 | 793 | +0.13% | 1,300 | 23億9922万 | -1.49% |
| 11/18 | 790 | 794 | 787 | 792 | +0.38% | 2,100 | 23億9619万 | -1.61% |
| 11/17 | 805 | 805 | 780 | 789 | -1.38% | 18,700 | 23億8711万 | -2.11% |
| 11/14 | 797 | 800 | 795 | 800 | +0.63% | 1,000 | 24億2040万 | -0.87% |
| 11/13 | 796 | 799 | 794 | 795 | -0.63% | 3,000 | 24億527万 | -1.61% |
| 11/12 | 807 | 807 | 789 | 800 | -0.87% | 6,200 | 24億2040万 | -1.11% |
| 11/11 | 801 | 807 | 794 | 807 | +1% | 5,000 | 24億4157万 | -0.37% |
| 11/10 | 808 | 808 | 795 | 799 | -1.11% | 8,700 | 24億1737万 | -1.48% |
| 11/07 | 808 | 808 | 808 | 808 | +0.37% | 100 | 24億4460万 | -0.49% |
| 11/06 | 811 | 818 | 805 | 805 | -0.74% | 7,500 | 24億3552万 | -0.86% |
| 11/05 | 816 | 818 | 811 | 811 | -0.12% | 1,400 | 24億5368万 | -0.12% |
| 11/04 | 818 | 818 | 812 | 812 | 0% | 3,300 | 24億5670万 | -0.12% |
| 10/31 | 811 | 812 | 811 | 812 | +0.25% | 900 | 24億5670万 | -0.25% |
| 10/30 | 810 | 819 | 810 | 810 | 0% | 1,400 | 24億5065万 | -0.49% |
| 10/29 | 810 | 810 | 807 | 810 | +0.25% | 800 | 24億5065万 | -0.61% |
| 10/28 | 808 | 808 | 806 | 808 | 0% | 1,600 | 24億4460万 | -0.86% |
| 10/27 | 810 | 810 | 806 | 808 | 0% | 2,800 | 24億4460万 | -0.98% |
| 10/24 | 808 | 811 | 808 | 808 | -0.25% | 2,900 | 24億4460万 | -0.98% |
| 10/23 | 810 | 813 | 807 | 810 | +0.12% | 2,400 | 24億5065万 | -0.86% |
| 10/22 | 808 | 810 | 807 | 809 | +0.25% | 3,400 | 24億4762万 | -1.1% |
| 10/21 | 808 | 808 | 806 | 807 | +0.12% | 600 | 24億3399万 | -1.34% |
| 10/20 | 805 | 813 | 805 | 806 | +0.37% | 2,400 | 24億3097万 | -1.59% |
| 10/17 | 803 | 812 | 803 | 803 | 0% | 1,100 | 24億2192万 | -1.95% |
| 10/16 | 802 | 812 | 802 | 803 | -0.99% | 900 | 24億2192万 | -2.07% |
| 10/15 | 798 | 811 | 798 | 811 | +1.38% | 800 | 24億4605万 | -1.22% |
| 10/14 | 816 | 817 | 790 | 800 | -2.44% | 8,800 | 24億1288万 | -2.68% |
| 10/10 | 817 | 823 | 816 | 820 | +0.49% | 1,600 | 24億7320万 | -0.36% |
| 10/09 | 818 | 827 | 816 | 816 | -0.49% | 2,900 | 24億6113万 | -0.85% |
| 10/08 | 820 | 827 | 819 | 820 | +0.12% | 1,200 | 24億7320万 | -0.36% |
| 10/07 | 827 | 830 | 819 | 819 | -1.68% | 11,000 | 24億7018万 | -0.49% |
| 10/03 | （IR情報）16:00 2025年11月期第3四半期決算補足説明資料 |
| 10/03 | （IR情報）15:30 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
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。
