| 2026 |
| 03/06 | 1,911 | 1,912 | 1,911 | 1,912 | -0.16% | 200 | 19億1200万 | -2.85% |
| 03/05 | 1,951 | 1,951 | 1,915 | 1,915 | +0.21% | 500 | 19億1500万 | -2.79% |
| 03/04 | 1,895 | 1,911 | 1,848 | 1,911 | -1.24% | 1,100 | 19億1100万 | -3.09% |
| 03/03 | 1,990 | 2,006 | 1,935 | 1,935 | -3.73% | 1,000 | 19億3500万 | -2.03% |
| 03/02 | 2,048 | 2,048 | 2,010 | 2,010 | -0.25% | 600 | 20億1000万 | +1.67% |
| 02/27 | （IR情報）14:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 02/27 | 2,032 | 2,032 | 1,990 | 2,015 | -0.69% | 2,000 | 20億1500万 | +2.03% |
| 02/26 | 2,030 | 2,030 | 2,029 | 2,029 | +0.95% | 700 | 20億2900万 | +2.79% |
| 02/25 | 1,994 | 2,020 | 1,970 | 2,010 | +0.8% | 2,500 | 20億1000万 | +1.88% |
| 02/24 | 1,983 | 1,994 | 1,983 | 1,994 | 0% | 200 | 19億9400万 | +1.06% |
| 02/20 | 1,994 | 1,994 | 1,994 | 1,994 | +0.25% | 100 | 19億9400万 | +1.06% |
| 02/19 | 1,955 | 1,989 | 1,955 | 1,989 | -0.3% | 600 | 19億8900万 | +0.81% |
| 02/18 | 1,939 | 1,995 | 1,939 | 1,995 | +1.79% | 600 | 19億9500万 | +1.01% |
| 02/17 | 1,996 | 1,996 | 1,960 | 1,960 | 0% | 500 | 19億6000万 | -0.76% |
| 02/16 | 1,950 | 1,960 | 1,950 | 1,960 | +0.51% | 300 | 19億6000万 | -0.71% |
| 02/13 | 1,955 | 1,956 | 1,950 | 1,950 | -0.26% | 700 | 19億5000万 | -1.32% |
| 02/12 | 1,960 | 1,960 | 1,950 | 1,955 | -0.26% | 1,100 | 19億5500万 | -1.16% |
| 02/10 | 1,961 | 1,961 | 1,950 | 1,960 | -0.05% | 500 | 19億6000万 | -0.96% |
| 02/09 | 1,984 | 1,984 | 1,961 | 1,961 | -1.16% | 400 | 19億6100万 | -0.91% |
| 02/06 | 1,995 | 1,995 | 1,984 | 1,984 | +0.71% | 200 | 19億8400万 | +0.35% |
| 02/05 | 1,930 | 1,970 | 1,930 | 1,970 | +0.51% | 300 | 19億7000万 | -0.1% |
| 02/04 | 1,949 | 1,989 | 1,949 | 1,960 | +0.51% | 300 | 19億6000万 | -0.41% |
| 02/03 | 1,955 | 1,955 | 1,950 | 1,950 | -0.26% | 400 | 19億5000万 | -0.76% |
| 02/02 | 1,955 | 1,955 | 1,955 | 1,955 | +0.15% | 100 | 19億5500万 | -0.36% |
| 01/30 | 2,000 | 2,000 | 1,952 | 1,952 | -1.36% | 500 | 19億5200万 | -0.36% |
| 01/29 | 1,950 | 1,979 | 1,950 | 1,979 | +1.49% | 300 | 19億7900万 | +1.18% |
| 01/28 | 1,960 | 1,960 | 1,950 | 1,950 | -0.56% | 400 | 19億5000万 | -0.1% |
| 01/27 | 2,005 | 2,005 | 1,961 | 1,961 | -1.46% | 700 | 19億6100万 | +0.62% |
| 01/26 | 1,990 | 1,992 | 1,990 | 1,990 | 0% | 1,200 | 19億9000万 | +2.21% |
| 01/23 | 1,960 | 1,990 | 1,957 | 1,990 | +1.53% | 800 | 19億9000万 | +2.42% |
| 01/22 | 1,990 | 1,990 | 1,958 | 1,960 | -2.15% | 300 | 19億6000万 | +1.03% |
| 01/21 | 2,003 | 2,003 | 1,990 | 2,003 | 0% | 500 | 20億300万 | +3.46% |
| 01/20 | 2,002 | 2,003 | 1,993 | 2,003 | +0.2% | 400 | 20億300万 | +3.73% |
| 01/19 | 1,998 | 2,000 | 1,989 | 1,999 | +0.05% | 1,500 | 19億9900万 | +3.79% |
| 01/16 | 2,000 | 2,000 | 1,986 | 1,998 | -0.1% | 2,000 | 19億9800万 | +3.9% |
| 01/15 | （IR情報）17:25 上場維持基準への適合に関するお知らせ |
| 01/15 | 2,041 | 2,041 | 1,991 | 2,000 | -1.72% | 2,900 | 20億 | +4.33% |
| 01/14 | （IR情報）15:30 中期経営計画の数値目標の修正に関するお知らせ |
| 01/14 | （IR情報）15:30 資本金の額の減少(減資)に関するお知らせ |
| 01/14 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応の進捗について |
| 01/14 | （IR情報）15:30 2025年11月期通期業績予想と実績値との差異に関するお知らせ |
| 01/14 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(連結) |
| 01/14 | 1,980 | 2,035 | 1,945 | 2,035 | +2.73% | 2,100 | 20億3500万 | +6.38% |
| 01/13 | 1,963 | 1,998 | 1,953 | 1,981 | +1.59% | 1,200 | 19億8100万 | +3.77% |
| 01/09 | 1,971 | 1,971 | 1,950 | 1,950 | -2.45% | 600 | 19億5000万 | +2.31% |
| 01/08 | 1,965 | 1,999 | 1,961 | 1,999 | 0% | 300 | 19億9900万 | +4.71% |
| 01/07 | 1,970 | 1,999 | 1,965 | 1,999 | +1.27% | 300 | 19億9900万 | +4.44% |
| 01/06 | 1,954 | 2,095 | 1,954 | 1,974 | +0.51% | 2,400 | 19億7400万 | +2.76% |
| 01/05 | 1,989 | 2,025 | 1,945 | 1,964 | +2.88% | 1,900 | 19億6400万 | +1.66% |
| 2025 |
| 12/30 | 1,895 | 1,909 | 1,855 | 1,909 | +2.58% | 1,300 | 19億900万 | -2.35% |
| 12/29 | 1,872 | 1,950 | 1,861 | 1,861 | -1.01% | 3,500 | 18億6100万 | -5.82% |
| 12/26 | 1,872 | 1,891 | 1,872 | 1,880 | +0.43% | 1,700 | 18億8000万 | -5.91% |
| 12/25 | 1,890 | 1,894 | 1,864 | 1,872 | -0.85% | 2,900 | 18億7200万 | -7.28% |
| 12/24 | 1,878 | 1,888 | 1,877 | 1,888 | +0.53% | 2,200 | 18億8800万 | -7.45% |
| 12/23 | 1,875 | 1,892 | 1,871 | 1,878 | +0.16% | 1,600 | 18億7800万 | -8.83% |
| 12/22 | 1,876 | 1,905 | 1,875 | 1,875 | 0% | 1,800 | 18億7500万 | -9.86% |
| 12/19 | 1,878 | 1,910 | 1,875 | 1,875 | -0.21% | 1,000 | 18億7500万 | -10.67% |
| 12/18 | 1,909 | 1,909 | 1,869 | 1,879 | -1.57% | 600 | 18億7900万 | -11.28% |
| 12/17 | 1,871 | 1,912 | 1,871 | 1,909 | +1.33% | 1,500 | 19億900万 | -10.67% |
| 12/16 | 1,935 | 1,935 | 1,884 | 1,884 | -2.28% | 900 | 18億8400万 | -12.53% |
| 12/15 | 1,867 | 1,928 | 1,867 | 1,928 | +3.38% | 1,700 | 19億2800万 | -11.15% |
| 12/12 | 1,865 | 1,929 | 1,865 | 1,865 | 0% | 2,300 | 18億6500万 | -14.61% |
| 12/11 | 1,886 | 1,924 | 1,865 | 1,865 | -1.58% | 1,100 | 18億6500万 | -15.23% |
| 12/10 | 1,906 | 1,930 | 1,895 | 1,895 | -1.46% | 2,000 | 18億9500万 | -14.45% |
| 12/09 | 1,839 | 1,925 | 1,834 | 1,923 | +4.57% | 5,200 | 19億2300万 | -13.73% |
| 12/08 | 1,888 | 1,891 | 1,822 | 1,839 | -3.21% | 6,000 | 18億3900万 | -17.98% |
| 12/05 | 1,919 | 1,920 | 1,871 | 1,900 | -1.09% | 3,200 | 19億 | -15.85% |
| 12/04 | 1,927 | 1,930 | 1,904 | 1,921 | +0.05% | 3,900 | 19億2100万 | -15.45% |
| 12/03 | 2,010 | 2,010 | 1,920 | 1,920 | -5.19% | 6,900 | 19億2000万 | -15.97% |
| 12/02 | 2,105 | 2,105 | 1,919 | 2,025 | -4.26% | 11,700 | 20億2500万 | -11.84% |
| 12/01 | 2,179 | 2,179 | 2,115 | 2,115 | -2.94% | 5,300 | 21億1500万 | -8.12% |
| 11/28 | 2,205 | 2,238 | 2,172 | 2,179 | -3.24% | 12,600 | 21億7900万 | -5.38% |
| 11/27 | 2,194 | 2,400 | 2,170 | 2,252 | -11.27% | 24,000 | 22億5200万 | -2.13% |
| 11/26 | 2,450 | 2,600 | 2,450 | 2,538 | +4.44% | 11,800 | 25億3800万 | +10.64% |
| 11/25 | 2,415 | 2,446 | 2,415 | 2,430 | +0.75% | 7,000 | 24億3000万 | +6.72% |
| 11/21 | 2,420 | 2,420 | 2,391 | 2,412 | -0.33% | 3,600 | 24億1200万 | +6.58% |
| 11/20 | 2,390 | 2,460 | 2,390 | 2,420 | +1.26% | 2,600 | 24億2000万 | +7.6% |
| 11/19 | 2,382 | 2,400 | 2,372 | 2,390 | +0.59% | 1,900 | 23億9000万 | +6.7% |
| 11/18 | 2,380 | 2,382 | 2,360 | 2,376 | -0.25% | 3,300 | 23億7600万 | +6.45% |
| 11/17 | 2,354 | 2,415 | 2,354 | 2,382 | +1.19% | 3,800 | 23億8200万 | +7.01% |
| 11/14 | 2,362 | 2,363 | 2,340 | 2,354 | +0.51% | 2,600 | 23億5400万 | +6.04% |
| 11/13 | 2,361 | 2,361 | 2,335 | 2,342 | -0.38% | 2,000 | 23億4200万 | +5.69% |
| 11/12 | 2,329 | 2,363 | 2,329 | 2,351 | -0.04% | 2,800 | 23億5100万 | +6.28% |
| 11/11 | 2,287 | 2,352 | 2,287 | 2,352 | +2.84% | 2,500 | 23億5200万 | +6.47% |
| 11/10 | 2,261 | 2,299 | 2,261 | 2,287 | +1.15% | 3,300 | 22億8700万 | +3.72% |
| 11/07 | 2,268 | 2,278 | 2,245 | 2,261 | +0.09% | 1,000 | 22億6100万 | +2.73% |
| 11/06 | 2,260 | 2,260 | 2,245 | 2,259 | +0.53% | 1,300 | 22億5900万 | +2.82% |
| 11/05 | 2,271 | 2,272 | 2,247 | 2,247 | 0% | 2,300 | 22億4700万 | +2.42% |
| 11/04 | 2,245 | 2,270 | 2,245 | 2,247 | +0.09% | 3,800 | 22億4700万 | +2.51% |
| 10/31 | 2,253 | 2,253 | 2,236 | 2,245 | -0.36% | 1,200 | 22億4500万 | +2.7% |
| 10/30 | 2,271 | 2,271 | 2,228 | 2,253 | +0.58% | 4,800 | 22億5300万 | +3.44% |
| 10/29 | 2,278 | 2,280 | 2,240 | 2,240 | -0.58% | 2,000 | 22億4000万 | +3.27% |
| 10/28 | 2,249 | 2,270 | 2,220 | 2,253 | +1.85% | 2,100 | 22億5300万 | +4.26% |
| 10/27 | 2,166 | 2,212 | 2,166 | 2,212 | +2.41% | 2,400 | 22億1200万 | +2.79% |
| 10/24 | 2,123 | 2,160 | 2,123 | 2,160 | +1.79% | 1,000 | 21億6000万 | +0.65% |
| 10/23 | 2,122 | 2,122 | 2,122 | 2,122 | -0.33% | 1,800 | 21億2200万 | -0.93% |
| 10/22 | 2,120 | 2,129 | 2,098 | 2,129 | +1.48% | 2,400 | 21億2900万 | -0.51% |
| 10/21 | 2,094 | 2,137 | 2,094 | 2,098 | +0.19% | 900 | 20億9800万 | -1.87% |
| 10/20 | 2,105 | 2,133 | 2,094 | 2,094 | +0.53% | 2,200 | 20億9400万 | -2.06% |
| 10/17 | （5%ルール）サイブリッジグループ（4.69%）サイブリッジ（15.55%） |
| 10/17 | 2,063 | 2,105 | 2,063 | 2,083 | +0.97% | 900 | 20億8300万 | -2.53% |
| 10/16 | 2,217 | 2,217 | 2,057 | 2,063 | -5.84% | 6,500 | 20億6300万 | -3.46% |
| 10/15 | （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) |
| 10/15 | 2,199 | 2,241 | 2,191 | 2,191 | -0.36% | 500 | 21億9100万 | +2.57% |
| 10/14 | 2,201 | 2,213 | 2,199 | 2,199 | -1.04% | 2,000 | 21億9900万 | +3.19% |
| 10/10 | 2,227 | 2,227 | 2,222 | 2,222 | -0.8% | 900 | 22億2200万 | +4.56% |
| 10/09 | 2,227 | 2,244 | 2,227 | 2,240 | -0.18% | 6,700 | 22億4000万 | +5.76% |
| 10/08 | 2,240 | 2,244 | 2,232 | 2,244 | +0.18% | 2,700 | 22億4400万 | +6.2% |
| 10/07 | 2,272 | 2,272 | 2,240 | 2,240 | -1.93% | 1,700 | 22億4000万 | +6.26% |
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。
