| 2026 |
| 06/02 | 410 | 410 | 391 | 394 | -4.37% | 14,500 | 11億9204万 | -8.58% |
| 06/01 | 416 | 416 | 405 | 412 | -0.48% | 7,000 | 12億4650万 | -4.63% |
| 06/01 | 株式分割 1→2 |
| 05/29 | 418 | 440 | 410 | 414 | -0.48% | 11,200 | 12億5255万 | -4.17% |
| 05/28 | 430 | 458 | 410 | 416 | -4.48% | 15,100 | 12億5860万 | -3.93% |
| 05/27 | 435 | 438 | 434 | 436 | +0.11% | 6,400 | 26億3521万 | +0.58% |
| 05/26 | 433 | 437 | 433 | 435 | +0.81% | 4,200 | 26億3218万 | +0.46% |
| 05/25 | 430 | 439 | 430 | 432 | +0.58% | 10,200 | 26億1100万 | -0.35% |
| 05/22 | 428 | 432 | 428 | 429 | -0.12% | 3,800 | 25億9587万 | -0.92% |
| 05/21 | 430 | 441 | 424 | 430 | -0.46% | 8,000 | 25億9890万 | -0.81% |
| 05/20 | 433 | 440 | 430 | 432 | -0.23% | 4,200 | 26億1100万 | -0.35% |
| 05/19 | 439 | 440 | 428 | 433 | -1.59% | 10,000 | 26億1705万 | +0.12% |
| 05/18 | 436 | 440 | 429 | 440 | +0.8% | 12,600 | 26億5941万 | +1.74% |
| 05/15 | 436 | 437 | 431 | 436 | -0.57% | 6,600 | 26億3823万 | +1.16% |
| 05/14 | 445 | 445 | 435 | 439 | -1.13% | 22,200 | 26億5336万 | +1.74% |
| 05/13 | 442 | 445 | 442 | 444 | +0.45% | 4,400 | 26億8361万 | +3.38% |
| 05/12 | 445 | 445 | 440 | 442 | -0.56% | 7,800 | 26億7151万 | +3.4% |
| 05/11 | 441 | 447 | 441 | 444 | +0.79% | 14,400 | 26億8664万 | +4.47% |
| 05/08 | 439 | 445 | 438 | 441 | -0.56% | 7,400 | 26億6546万 | +4.38% |
| 05/07 | 432 | 450 | 429 | 443 | +2.55% | 32,400 | 26億8059万 | +5.48% |
| 05/01 | 432 | 435 | 431 | 432 | +0.47% | 5,800 | 26億1403万 | +3.35% |
| 04/30 | 431 | 432 | 426 | 430 | +0.35% | 7,800 | 26億193万 | +3.37% |
| 04/28 | 430 | 433 | 427 | 429 | -0.35% | 11,800 | 25億9285万 | +3.5% |
| 04/27 | 433 | 433 | 426 | 430 | +0.23% | 13,800 | 26億193万 | +4.12% |
| 04/24 | 426 | 433 | 426 | 429 | -0.23% | 5,000 | 25億9587万 | +4.38% |
| 04/23 | 425 | 433 | 425 | 430 | +1.18% | 10,800 | 26億193万 | +5.13% |
| 04/22 | 427 | 427 | 418 | 425 | -0.23% | 11,600 | 25億7167万 | +4.17% |
| 04/21 | 426 | 427 | 422 | 426 | -0.58% | 9,000 | 25億7772万 | +4.93% |
| 04/20 | 432 | 432 | 425 | 429 | +0.59% | 6,600 | 25億9285万 | +5.8% |
| 04/17 | 429 | 429 | 423 | 426 | -0.58% | 5,600 | 25億7772万 | +5.71% |
| 04/16 | 432 | 432 | 425 | 429 | -0.35% | 2,000 | 25億9285万 | +6.59% |
| 04/15 | 427 | 431 | 425 | 430 | +0.35% | 6,000 | 26億193万 | +7.5% |
| 04/14 | 432 | 434 | 424 | 429 | -0.81% | 11,200 | 25億9285万 | +7.39% |
| 04/13 | 428 | 435 | 425 | 432 | +1.41% | 37,200 | 26億1403万 | +8.82% |
| 04/10 | 426 | 426 | 422 | 426 | +0.83% | 10,400 | 25億7772万 | +7.85% |
| 04/09 | 429 | 429 | 422 | 423 | -0.94% | 9,400 | 25億5654万 | +7.23% |
| 04/08 | 425 | 429 | 420 | 427 | +1.79% | 41,400 | 25億8075万 | +8.52% |
| 04/07 | 427 | 432 | 416 | 419 | -1.76% | 58,800 | 25億3536万 | +7.16% |
| 04/06 | 431 | 453 | 415 | 427 | +8.39% | 313,200 | 25億8075万 | +9.36% |
| 04/03 | （IR情報）15:30 2026年11月期第1四半期決算補足説明資料 |
| 04/03 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更並びに中間配当の実施及び配当予想の修正(増配)に関するお知らせ |
| 04/03 | （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) |
| 04/03 | 385 | 394 | 385 | 394 | +1.81% | 21,200 | 23億8106万 | +1.16% |
| 04/02 | 385 | 389 | 382 | 387 | +0.39% | 6,600 | 23億3871万 | -0.64% |
| 04/01 | 385 | 385 | 385 | 385 | +0.39% | 400 | 23億2963万 | -1.03% |
| 03/31 | 390 | 390 | 384 | 384 | -1.54% | 7,000 | 23億2055万 | -1.41% |
| 03/30 | 382 | 390 | 381 | 390 | +1.04% | 9,000 | 23億5686万 | +0.13% |
| 03/27 | 386 | 386 | 386 | 386 | -0.13% | 1,400 | 23億3266万 | -0.9% |
| 03/26 | 386 | 386 | 386 | 386 | -0.26% | 1,400 | 23億3568万 | -0.77% |
| 03/25 | 383 | 388 | 383 | 387 | +0.13% | 4,000 | 23億4173万 | -0.51% |
| 03/24 | 386 | 387 | 386 | 387 | 0% | 800 | 23億3871万 | -0.64% |
| 03/23 | 387 | 387 | 387 | 387 | -0.39% | 3,600 | 23億3871万 | -0.64% |
| 03/19 | 386 | 388 | 386 | 388 | -0.26% | 400 | 23億4778万 | -0.26% |
| 03/18 | 388 | 389 | 388 | 389 | -0.13% | 2,800 | 23億5383万 | -0.26% |
| 03/17 | 388 | 390 | 384 | 390 | +0.91% | 12,400 | 23億5686万 | -0.13% |
| 03/16 | 384 | 386 | 383 | 386 | -0.64% | 4,600 | 23億3568万 | -1.03% |
| 03/13 | 387 | 389 | 387 | 389 | -1.52% | 1,200 | 23億5081万 | -0.38% |
| 03/12 | 391 | 395 | 387 | 395 | +0.64% | 4,600 | 23億8711万 | +1.15% |
| 03/11 | 392 | 392 | 392 | 392 | +0.51% | 1,000 | 23億7199万 | +0.51% |
| 03/10 | 385 | 390 | 385 | 390 | +0.26% | 800 | 23億5989万 | -0.26% |
| 03/09 | 390 | 390 | 385 | 389 | -0.26% | 6,200 | 23億5383万 | -0.51% |
| 03/06 | 389 | 396 | 389 | 390 | +0.39% | 2,400 | 23億5989万 | 0% |
| 03/05 | 392 | 392 | 388 | 389 | -0.13% | 600 | 23億5081万 | -0.38% |
| 03/04 | 386 | 390 | 380 | 389 | +0.26% | 5,800 | 23億5383万 | -0.26% |
| 03/03 | 388 | 390 | 388 | 388 | -1.15% | 2,800 | 23億4778万 | -0.51% |
| 03/02 | 394 | 394 | 392 | 393 | -0.51% | 4,200 | 23億7501万 | +0.38% |
| 02/27 | （IR情報）15:30 支配株主等に関する事項について |
| 02/27 | 389 | 395 | 389 | 395 | +1.28% | 7,200 | 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 | 388 | 390 | 387 | 390 | +0.26% | 3,000 | 23億5686万 | -0.38% |
| 02/25 | 386 | 389 | 385 | 389 | +1.3% | 2,400 | 23億5081万 | -0.64% |
| 02/24 | 384 | 385 | 383 | 384 | -1.54% | 6,000 | 23億2055万 | -1.92% |
| 02/20 | 388 | 390 | 388 | 390 | 0% | 1,600 | 23億5686万 | -0.38% |
| 02/19 | 388 | 390 | 385 | 390 | -0.13% | 2,800 | 23億5686万 | -0.38% |
| 02/18 | 381 | 390 | 381 | 390 | +2.63% | 5,600 | 23億5989万 | -0.26% |
| 02/17 | 386 | 386 | 378 | 380 | -1.68% | 23,800 | 22億9938万 | -2.81% |
| 02/16 | 394 | 394 | 387 | 387 | -0.77% | 4,000 | 23億3871万 | -1.4% |
| 02/13 | 393 | 393 | 390 | 390 | -0.76% | 1,200 | 23億5686万 | -0.89% |
| 02/12 | 399 | 399 | 391 | 393 | -1.75% | 7,000 | 23億7501万 | -0.13% |
| 02/10 | 394 | 400 | 394 | 400 | +1.27% | 11,800 | 24億1737万 | +1.65% |
| 02/09 | 390 | 396 | 390 | 395 | +1.28% | 7,600 | 23億8711万 | +0.64% |
| 02/06 | 390 | 390 | 388 | 390 | -0.89% | 2,600 | 23億5686万 | -0.64% |
| 02/05 | 395 | 395 | 387 | 393 | -0.13% | 4,200 | 23億7804万 | +0.26% |
| 02/04 | 393 | 394 | 393 | 394 | 0% | 3,800 | 23億8106万 | +0.38% |
| 02/03 | 398 | 398 | 394 | 394 | -1.25% | 4,200 | 23億8106万 | +0.64% |
| 02/02 | 393 | 400 | 393 | 399 | +2.05% | 14,600 | 24億1132万 | +1.92% |
| 01/30 | 387 | 393 | 383 | 391 | +1.83% | 6,200 | 23億6291万 | +0.13% |
| 01/29 | 386 | 387 | 383 | 384 | -0.52% | 6,800 | 23億2055万 | -1.67% |
| 01/28 | 391 | 391 | 385 | 386 | -1.41% | 4,000 | 23億3266万 | -0.9% |
| 01/27 | 390 | 395 | 389 | 391 | +0.26% | 6,000 | 23億6594万 | +0.77% |
| 01/26 | 394 | 396 | 390 | 390 | -2.01% | 12,400 | 23億5989万 | +0.78% |
| 01/23 | 395 | 400 | 395 | 398 | +0.76% | 7,000 | 24億829万 | +2.84% |
| 01/22 | 393 | 395 | 392 | 395 | +0.51% | 2,000 | 23億9014万 | +2.6% |
| 01/21 | 398 | 398 | 391 | 393 | -0.63% | 10,200 | 23億7804万 | +2.08% |
| 01/20 | 386 | 398 | 385 | 396 | +2.59% | 14,400 | 23億9317万 | +2.99% |
| 01/19 | 385 | 386 | 384 | 386 | -0.26% | 7,800 | 23億3266万 | +0.65% |
| 01/16 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 01/16 | 389 | 389 | 379 | 387 | -0.77% | 29,000 | 23億3871万 | +0.91% |
| 01/15 | 393 | 393 | 390 | 390 | -0.76% | 16,000 | 23億5686万 | +1.7% |
| 01/14 | 393 | 393 | 391 | 393 | 0% | 5,600 | 23億7501万 | +2.48% |
| 01/13 | 401 | 401 | 387 | 393 | -2.97% | 23,200 | 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 | 401 | 405 | 401 | 405 | +1.76% | 23,800 | 24億4762万 | +5.89% |
| 01/08 | 398 | 400 | 393 | 398 | 0% | 6,800 | 24億527万 | +4.33% |
| 01/07 | 393 | 404 | 387 | 398 | +1.27% | 25,000 | 24億527万 | +4.33% |
| 01/06 | 388 | 394 | 388 | 393 | +1.03% | 13,000 | 23億7501万 | +3.29% |
| 01/05 | 387 | 389 | 386 | 389 | +0.39% | 4,400 | 23億5081万 | +2.24% |
| 2025 |
| 12/30 | 382 | 387 | 382 | 387 | +0.91% | 4,400 | 23億4173万 | +1.84% |
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。
