| 2026 |
| 09/04 | 1,634 | 1,648 | 1,631 | 1,631 | -1.39% | 1,600 | 17億5411万 | +4.08% |
| 09/03 | 1,655 | 1,655 | 1,633 | 1,654 | -0.12% | 2,000 | 17億7885万 | +6.09% |
| 09/02 | 1,677 | 1,677 | 1,633 | 1,656 | -0.72% | 1,900 | 17億8100万 | +6.77% |
| 09/01 | 1,660 | 1,680 | 1,650 | 1,668 | +0.54% | 3,000 | 17億9391万 | +8.17% |
| 08/31 | 1,644 | 1,660 | 1,625 | 1,659 | +0.91% | 4,300 | 17億8423万 | +8.22% |
| 08/28 | 1,645 | 1,649 | 1,631 | 1,644 | +0.86% | 2,100 | 17億6810万 | +7.8% |
| 08/27 | 1,627 | 1,648 | 1,626 | 1,630 | +0.25% | 1,900 | 17億5304万 | +7.52% |
| 08/26 | 1,604 | 1,653 | 1,601 | 1,626 | +0.31% | 4,100 | 17億4874万 | +7.82% |
| 08/25 | 1,646 | 1,646 | 1,620 | 1,621 | -2.17% | 1,800 | 17億4336万 | +7.92% |
| 08/24 | 1,602 | 1,657 | 1,602 | 1,657 | +1.78% | 2,100 | 17億8208万 | +10.76% |
| 08/21 | 1,560 | 1,628 | 1,558 | 1,628 | +1.75% | 2,300 | 17億5089万 | +9.34% |
| 08/20 | 1,599 | 1,629 | 1,571 | 1,600 | +1.85% | 2,200 | 17億2077万 | +7.45% |
| 08/19 | 1,601 | 1,601 | 1,555 | 1,571 | -3.62% | 3,100 | 16億8959万 | +5.44% |
| 08/18 | 1,635 | 1,648 | 1,600 | 1,630 | +2.19% | 2,900 | 17億5304万 | +9.1% |
| 08/17 | 1,568 | 1,599 | 1,546 | 1,595 | +2.37% | 3,400 | 17億1540万 | +6.69% |
| 08/14 | 1,550 | 1,560 | 1,520 | 1,558 | +2.23% | 2,300 | 16億7560万 | +4.07% |
| 08/13 | 1,492 | 1,560 | 1,492 | 1,524 | +2.14% | 2,600 | 16億3904万 | +1.6% |
| 08/12 | 1,470 | 1,496 | 1,469 | 1,492 | +1.5% | 2,900 | 16億462万 | -1% |
| 08/10 | 1,460 | 1,489 | 1,443 | 1,470 | +0.75% | 3,700 | 15億8096万 | -2.97% |
| 08/07 | 1,455 | 1,459 | 1,440 | 1,459 | +0.62% | 2,300 | 15億6913万 | -4.14% |
| 08/06 | 1,442 | 1,450 | 1,431 | 1,450 | -0.14% | 1,200 | 15億5945万 | -5.23% |
| 08/05 | 1,418 | 1,458 | 1,418 | 1,452 | +1.47% | 1,600 | 15億6160万 | -5.65% |
| 08/04 | 1,410 | 1,462 | 1,410 | 1,431 | +0.7% | 1,500 | 15億3902万 | -7.44% |
| 08/03 | 1,437 | 1,437 | 1,401 | 1,421 | -1.25% | 3,000 | 15億2826万 | -8.5% |
| 07/31 | 1,461 | 1,461 | 1,421 | 1,439 | -0.76% | 3,800 | 15億4762万 | -7.64% |
| 07/30 | 1,414 | 1,450 | 1,414 | 1,450 | +0.42% | 3,000 | 15億5945万 | -7.23% |
| 07/29 | 1,440 | 1,460 | 1,400 | 1,444 | +0.28% | 3,100 | 15億5300万 | -8.08% |
| 07/28 | 1,423 | 1,441 | 1,423 | 1,440 | +1.19% | 1,200 | 15億4870万 | -8.75% |
| 07/27 | 1,446 | 1,446 | 1,423 | 1,423 | -2.93% | 1,500 | 15億3041万 | -10.05% |
| 07/24 | 1,420 | 1,466 | 1,420 | 1,466 | +2.3% | 2,000 | 15億7666万 | -7.62% |
| 07/23 | 1,457 | 1,457 | 1,420 | 1,433 | +0.42% | 1,500 | 15億4117万 | -9.65% |
| 07/22 | 1,418 | 1,472 | 1,405 | 1,427 | -3.45% | 7,700 | 15億3471万 | -9.97% |
| 07/21 | 1,465 | 1,487 | 1,457 | 1,478 | +0.89% | 3,500 | 15億8956万 | -6.75% |
| 07/17 | 1,426 | 1,465 | 1,400 | 1,465 | -1.41% | 9,000 | 15億7558万 | -7.4% |
| 07/16 | 1,535 | 1,605 | 1,450 | 1,486 | -7.99% | 13,400 | 15億9817万 | -5.95% |
| 07/15 | （IR情報）15:30 2026年11月期第2四半期決算説明資料 |
| 07/15 | （IR情報）15:30 VALX株式会社との事業譲受及び資本業務提携に係る基本合意のお知らせ |
| 07/15 | （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〕(非連結) |
| 07/15 | 1,602 | 1,642 | 1,600 | 1,615 | -1.64% | 5,100 | 17億3691万 | +2.28% |
| 07/14 | 1,604 | 1,654 | 1,604 | 1,642 | -0.91% | 2,800 | 17億6594万 | +4.25% |
| 07/13 | 1,658 | 1,658 | 1,641 | 1,657 | -0.06% | 2,500 | 17億8208万 | +5.47% |
| 07/10 | 1,621 | 1,660 | 1,621 | 1,658 | +1.04% | 1,500 | 17億8315万 | +6.01% |
| 07/09 | 1,647 | 1,660 | 1,641 | 1,641 | -0.36% | 1,400 | 17億6487万 | +5.46% |
| 07/08 | 1,607 | 1,677 | 1,607 | 1,647 | -2.37% | 2,000 | 17億7132万 | +6.4% |
| 07/07 | 1,674 | 1,687 | 1,649 | 1,687 | +0.24% | 2,300 | 18億1434万 | +9.69% |
| 07/06 | 1,622 | 1,685 | 1,621 | 1,683 | +1.26% | 4,100 | 18億1004万 | +10% |
| 07/03 | 1,625 | 1,670 | 1,586 | 1,662 | -0.18% | 2,800 | 17億8745万 | +9.34% |
| 07/02 | 1,664 | 1,665 | 1,600 | 1,665 | +0.24% | 2,300 | 17億9068万 | +10.19% |
| 07/01 | 1,641 | 1,665 | 1,581 | 1,661 | +1.22% | 3,200 | 17億8638万 | +10.66% |
| 06/30 | 1,623 | 1,648 | 1,620 | 1,641 | +2.56% | 4,000 | 17億6487万 | +10.06% |
| 06/29 | 1,534 | 1,618 | 1,534 | 1,600 | +4.3% | 1,800 | 17億2077万 | +8.04% |
| 06/26 | 1,575 | 1,581 | 1,526 | 1,534 | -2.6% | 3,100 | 16億4979万 | +4.14% |
| 06/25 | 1,650 | 1,650 | 1,559 | 1,575 | -4.55% | 2,500 | 16億9389万 | +7.29% |
| 06/24 | 1,610 | 1,650 | 1,595 | 1,650 | +2.48% | 3,600 | 17億7455万 | +13.01% |
| 06/23 | 1,546 | 1,610 | 1,545 | 1,610 | +4.14% | 4,400 | 17億3153万 | +11.11% |
| 06/22 | 1,545 | 1,547 | 1,504 | 1,546 | -0.26% | 900 | 16億6270万 | +7.29% |
| 06/19 | 1,464 | 1,560 | 1,435 | 1,550 | +8.09% | 7,000 | 16億6700万 | +8.09% |
| 06/18 | 1,392 | 1,471 | 1,384 | 1,434 | +0.84% | 3,400 | 15億4224万 | +0.35% |
| 06/17 | 1,380 | 1,424 | 1,380 | 1,422 | +1.07% | 5,700 | 15億2934万 | -0.63% |
| 06/16 | 1,423 | 1,430 | 1,407 | 1,407 | +0.14% | 3,500 | 15億1321万 | -1.88% |
| 06/15 | 1,412 | 1,428 | 1,403 | 1,405 | -1.61% | 6,200 | 15億1105万 | -2.23% |
| 06/12 | 1,428 | 1,433 | 1,428 | 1,428 | -2.06% | 3,300 | 15億3579万 | -0.97% |
| 06/11 | 1,500 | 1,530 | 1,406 | 1,458 | -2.8% | 4,800 | 15億6806万 | +0.9% |
| 06/10 | 1,557 | 1,557 | 1,499 | 1,500 | -3.66% | 3,200 | 16億1323万 | +3.66% |
| 06/09 | 1,473 | 1,558 | 1,442 | 1,557 | +5.7% | 3,900 | 16億7453万 | +7.6% |
| 06/08 | 1,458 | 1,475 | 1,447 | 1,473 | -0.14% | 2,100 | 15億8419万 | +1.94% |
| 06/05 | 1,450 | 1,505 | 1,450 | 1,475 | +3.22% | 4,100 | 15億8634万 | +1.79% |
| 06/04 | 1,389 | 1,430 | 1,387 | 1,429 | +2.14% | 2,900 | 15億3687万 | -1.45% |
| 06/03 | 1,481 | 1,580 | 1,390 | 1,399 | -5.54% | 24,500 | 15億460万 | -3.98% |
| 06/02 | 1,414 | 1,481 | 1,414 | 1,481 | +3.28% | 3,200 | 15億9279万 | +0.89% |
| 06/01 | 1,431 | 1,452 | 1,411 | 1,434 | -0.55% | 5,400 | 15億4224万 | -2.91% |
| 05/29 | 1,416 | 1,442 | 1,380 | 1,442 | +1.91% | 3,100 | 15億5085万 | -3.29% |
| 05/28 | 1,399 | 1,419 | 1,390 | 1,415 | +1.14% | 2,700 | 15億2181万 | -5.92% |
| 05/27 | 1,391 | 1,402 | 1,391 | 1,399 | -0.29% | 2,600 | 15億460万 | -8.02% |
| 05/26 | 1,403 | 1,403 | 1,390 | 1,403 | -0.07% | 3,300 | 15億890万 | -8.42% |
| 05/25 | 1,398 | 1,408 | 1,390 | 1,404 | +0.86% | 5,400 | 15億998万 | -9.88% |
| 05/22 | 1,385 | 1,409 | 1,381 | 1,392 | +0.51% | 3,100 | 14億9707万 | -13.16% |
| 05/21 | 1,397 | 1,398 | 1,374 | 1,385 | 0% | 1,700 | 14億8954万 | -15.7% |
| 05/20 | 1,400 | 1,404 | 1,372 | 1,385 | -0.43% | 5,800 | 14億8954万 | -17.76% |
| 05/19 | 1,400 | 1,408 | 1,391 | 1,391 | -0.22% | 7,500 | 14億9600万 | -19.41% |
| 05/18 | 1,419 | 1,419 | 1,394 | 1,394 | -2.18% | 9,200 | 14億9922万 | -21.2% |
| 05/15 | 1,467 | 1,479 | 1,412 | 1,425 | -2.86% | 9,600 | 15億3256万 | -21.31% |
| 05/14 | 1,490 | 1,490 | 1,466 | 1,467 | -1.61% | 17,100 | 15億7773万 | -20.96% |
| 05/13 | 1,476 | 1,497 | 1,472 | 1,491 | -0.53% | 5,500 | 16億355万 | -21.36% |
| 05/12 | 1,520 | 1,520 | 1,499 | 1,499 | -2.22% | 6,600 | 16億1215万 | -22.49% |
| 05/11 | 1,515 | 1,547 | 1,490 | 1,533 | +1.86% | 10,000 | 16億4872万 | -22.18% |
| 05/08 | 1,483 | 1,516 | 1,481 | 1,505 | +1.01% | 7,500 | 16億1860万 | -24.83% |
| 05/07 | 1,504 | 1,514 | 1,490 | 1,490 | -0.33% | 6,400 | 16億247万 | -26.78% |
| 05/01 | 1,527 | 1,548 | 1,485 | 1,495 | -2.1% | 8,000 | 16億785万 | -27.74% |
| 04/30 | 1,565 | 1,565 | 1,514 | 1,527 | -2.3% | 7,300 | 16億4226万 | -27.35% |
| 04/28 | 1,500 | 1,567 | 1,483 | 1,563 | +3.85% | 12,800 | 16億8098万 | -26.76% |
| 04/27 | 1,598 | 1,598 | 1,501 | 1,505 | -5.64% | 22,500 | 16億1860万 | -30.45% |
| 04/24 | 1,658 | 1,659 | 1,591 | 1,595 | -4.66% | 17,200 | 17億1540万 | -27.4% |
| 04/23 | 1,746 | 1,746 | 1,666 | 1,673 | -2.62% | 14,000 | 17億9928万 | -24.88% |
| 04/22 | 1,750 | 1,784 | 1,718 | 1,718 | -2.77% | 16,300 | 18億4768万 | -23.85% |
| 04/21 | 1,793 | 1,793 | 1,740 | 1,767 | -0.34% | 10,100 | 19億38万 | -22.57% |
| 04/20 | 1,843 | 1,844 | 1,750 | 1,773 | -3.69% | 46,600 | 19億683万 | -23.11% |
| 04/17 | （IR情報）15:30 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 04/17 | 1,731 | 1,841 | 1,700 | 1,841 | +8.87% | 63,700 | 19億7997万 | -20.99% |
| 04/16 | 1,740 | 1,749 | 1,670 | 1,691 | -16.7% | 152,500 | 18億1864万 | -28.1% |
| 04/15 | 2,030 | 2,030 | 2,030 | 2,030 | -19.76% | 4,700 | 21億8323万 | -14.74% |
| 04/14 | （IR情報）21:25 業績予想の修正に関するお知らせ |
| 04/14 | （IR情報）19:10 2026年11月期第1四半期決算短信補足説明資料 |
| 04/14 | （IR情報）19:00 2026年11月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/14 | 2,419 | 2,530 | 2,394 | 2,530 | +5.5% | 11,900 | 27億2098万 | +5.68% |
| 04/13 | 2,390 | 2,399 | 2,340 | 2,398 | -0.5% | 3,400 | 25億7901万 | +0.5% |
| 04/10 | 2,485 | 2,485 | 2,406 | 2,410 | -1.03% | 3,200 | 25億9192万 | +1.05% |
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。
