| 2026 |
| 05/12 | 271 | 275 | 267 | 272 | +0.74% | 6,800 | 40億8000万 | -1.45% |
| 05/11 | 264 | 271 | 261 | 270 | +2.27% | 16,000 | 40億5000万 | -2.53% |
| 05/08 | 257 | 270 | 257 | 264 | +2.72% | 7,700 | 39億6000万 | -5.04% |
| 05/07 | 258 | 260 | 256 | 257 | -0.39% | 23,000 | 38億5500万 | -7.89% |
| 05/01 | 265 | 265 | 258 | 258 | -0.77% | 12,900 | 38億7000万 | -8.19% |
| 04/30 | 267 | 267 | 257 | 260 | -2.99% | 58,300 | 39億 | -7.8% |
| 04/28 | 270 | 270 | 268 | 268 | -1.83% | 4,100 | 40億2000万 | -5.63% |
| 04/27 | 277 | 277 | 271 | 273 | -0.73% | 4,500 | 40億9500万 | -4.21% |
| 04/24 | 278 | 283 | 271 | 275 | -2.14% | 11,700 | 41億2500万 | -3.51% |
| 04/23 | 280 | 283 | 279 | 281 | +0.36% | 2,100 | 42億1500万 | -1.75% |
| 04/22 | 282 | 284 | 280 | 280 | -1.75% | 5,800 | 42億 | -2.44% |
| 04/21 | 285 | 285 | 281 | 285 | +1.79% | 4,500 | 42億7500万 | -1.04% |
| 04/20 | 281 | 282 | 280 | 280 | -0.36% | 3,100 | 42億 | -2.78% |
| 04/17 | 277 | 283 | 277 | 281 | +0.72% | 3,600 | 42億1500万 | -2.77% |
| 04/16 | 279 | 281 | 278 | 279 | -0.71% | 4,600 | 41億8500万 | -3.46% |
| 04/15 | 276 | 283 | 276 | 281 | +1.81% | 7,500 | 42億1500万 | -3.1% |
| 04/14 | 279 | 281 | 276 | 276 | -0.36% | 3,400 | 41億4000万 | -5.15% |
| 04/13 | 280 | 280 | 276 | 277 | -1.42% | 6,300 | 41億5500万 | -5.14% |
| 04/10 | 283 | 286 | 278 | 281 | -1.06% | 6,600 | 42億1500万 | -4.42% |
| 04/09 | 280 | 284 | 280 | 284 | +0.71% | 10,700 | 42億6000万 | -3.73% |
| 04/08 | 279 | 284 | 277 | 282 | +0.71% | 14,900 | 42億3000万 | -4.41% |
| 04/07 | 279 | 280 | 276 | 280 | -1.06% | 10,600 | 42億 | -5.41% |
| 04/06 | 268 | 283 | 268 | 283 | +2.54% | 57,400 | 42億4500万 | -5.35% |
| 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 | 288 | 295 | 276 | 276 | -4.17% | 79,100 | 41億4000万 | -8.31% |
| 04/02 | 293 | 298 | 288 | 288 | -6.49% | 60,100 | 43億2000万 | -5.26% |
| 04/01 | 294 | 310 | 289 | 308 | +5.48% | 52,500 | 46億2000万 | +0.65% |
| 03/31 | 290 | 301 | 285 | 292 | -1.68% | 16,500 | 43億8000万 | -4.89% |
| 03/30 | 297 | 308 | 292 | 297 | -0.67% | 16,200 | 44億5500万 | -3.88% |
| 03/27 | 294 | 308 | 294 | 299 | +1.01% | 76,000 | 44億8500万 | -3.55% |
| 03/26 | 302 | 305 | 291 | 296 | -1% | 11,300 | 44億4000万 | -5.13% |
| 03/25 | 290 | 301 | 288 | 299 | +3.1% | 13,300 | 44億8500万 | -4.47% |
| 03/24 | 286 | 293 | 284 | 290 | +2.47% | 17,400 | 43億5000万 | -7.64% |
| 03/23 | 283 | 286 | 279 | 283 | -4.39% | 37,100 | 42億4500万 | -10.44% |
| 03/19 | 301 | 303 | 290 | 296 | -1.99% | 14,100 | 44億4000万 | -6.92% |
| 03/18 | 300 | 303 | 295 | 302 | +1% | 14,900 | 45億3000万 | -5.33% |
| 03/17 | 296 | 300 | 296 | 299 | +1.01% | 2,700 | 44億8500万 | -6.56% |
| 03/16 | 298 | 303 | 294 | 296 | +0.34% | 15,600 | 44億4000万 | -8.07% |
| 03/13 | 296 | 300 | 295 | 295 | -1.01% | 7,900 | 44億2500万 | -8.67% |
| 03/12 | 302 | 306 | 298 | 298 | -1.32% | 6,900 | 44億7000万 | -8.02% |
| 03/11 | 306 | 308 | 297 | 302 | -1.95% | 20,300 | 45億3000万 | -7.08% |
| 03/10 | 296 | 308 | 285 | 308 | +4.76% | 17,300 | 46億2000万 | -5.23% |
| 03/09 | 295 | 300 | 271 | 294 | -5.16% | 80,800 | 44億1000万 | -9.54% |
| 03/06 | 309 | 318 | 304 | 310 | -0.32% | 22,500 | 46億5000万 | -4.91% |
| 03/05 | 302 | 314 | 302 | 311 | +7.61% | 31,600 | 46億6500万 | -4.6% |
| 03/04 | 309 | 312 | 288 | 289 | -9.4% | 97,400 | 43億3500万 | -11.62% |
| 03/03 | 337 | 337 | 319 | 319 | -5.34% | 46,000 | 47億8500万 | -2.74% |
| 03/02 | 333 | 337 | 330 | 337 | -1.75% | 24,800 | 50億5500万 | +2.43% |
| 02/27 | （IR情報）17:30 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 | （IR情報）16:00 定款の変更に関するお知らせ |
| 02/27 | （IR情報）9:30 代表取締役の異動に関するお知らせ |
| 02/27 | 346 | 349 | 339 | 343 | +0.59% | 35,200 | 51億4500万 | +4.57% |
| 02/26 | 350 | 350 | 335 | 341 | -0.87% | 22,200 | 51億1500万 | +3.96% |
| 02/25 | 337 | 368 | 329 | 344 | +2.69% | 195,000 | 51億6000万 | +5.2% |
| 02/25 | （空売り報告）大和証券 64,400株（0.42%）-0.13%義務消失 |
| 02/24 | 335 | 336 | 332 | 335 | 0% | 5,600 | 50億2500万 | +2.76% |
| 02/20 | 335 | 335 | 326 | 335 | -0.3% | 24,200 | 50億2500万 | +2.76% |
| 02/19 | 333 | 338 | 332 | 336 | +0.3% | 14,300 | 50億4000万 | +3.07% |
| 02/18 | 330 | 335 | 327 | 335 | +1.21% | 9,100 | 50億2500万 | +2.45% |
| 02/17 | 331 | 334 | 326 | 331 | -0.3% | 11,800 | 49億6500万 | +1.22% |
| 02/16 | 331 | 332 | 328 | 332 | +1.22% | 7,200 | 49億8000万 | +1.53% |
| 02/13 | 332 | 333 | 327 | 328 | -1.2% | 8,700 | 49億2000万 | +0.31% |
| 02/12 | 333 | 335 | 331 | 332 | 0% | 23,100 | 49億8000万 | +1.53% |
| 02/12 | （空売り報告）大和証券 83,700株（0.55%）-0.1% |
| 02/10 | 330 | 336 | 326 | 332 | +0.91% | 16,400 | 49億8000万 | +1.53% |
| 02/09 | 327 | 332 | 321 | 329 | +0.61% | 11,700 | 49億3500万 | +0.61% |
| 02/06 | 330 | 331 | 323 | 327 | -1.21% | 20,300 | 49億500万 | +0.31% |
| 02/05 | 320 | 334 | 320 | 331 | +3.44% | 40,200 | 49億6500万 | +1.53% |
| 02/04 | 314 | 321 | 314 | 320 | +1.27% | 25,800 | 48億 | -1.84% |
| 02/03 | 309 | 317 | 308 | 316 | +3.27% | 19,200 | 47億4000万 | -2.77% |
| 02/02 | 309 | 316 | 306 | 306 | -1.92% | 66,800 | 45億9000万 | -5.85% |
| 01/30 | 321 | 321 | 308 | 312 | -0.64% | 41,600 | 47億1036万 | -4.29% |
| 01/29 | 323 | 323 | 309 | 314 | -1.88% | 56,300 | 47億4056万 | -3.68% |
| 01/28 | 327 | 328 | 320 | 320 | -2.14% | 20,500 | 48億3114万 | -2.14% |
| 01/27 | 328 | 329 | 323 | 327 | 0% | 10,300 | 49億3682万 | -0.3% |
| 01/26 | 330 | 332 | 325 | 327 | -0.91% | 27,500 | 49億3682万 | -0.3% |
| 01/23 | 327 | 337 | 327 | 330 | +1.23% | 27,500 | 49億8211万 | +0.92% |
| 01/22 | 323 | 329 | 323 | 326 | +1.24% | 33,800 | 49億2172万 | -0.31% |
| 01/21 | 327 | 329 | 318 | 322 | -3.01% | 96,800 | 48億6133万 | -1.83% |
| 01/21 | （空売り報告）大和証券 98,400株（0.65%）再IN |
| 01/20 | 334 | 336 | 327 | 332 | +1.84% | 62,200 | 50億1231万 | +1.22% |
| 01/19 | 328 | 334 | 324 | 326 | -0.91% | 55,000 | 49億2172万 | -0.61% |
| 01/16 | 331 | 348 | 328 | 329 | -1.79% | 59,700 | 49億6702万 | 0% |
| 01/15 | 334 | 342 | 315 | 335 | -4.29% | 229,700 | 50億5760万 | +1.82% |
| 01/14 | （IR情報）17:00 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）17:00 2025年11月期決算短信〔日本基準〕(連結) |
| 01/14 | （5%ルール）日本エイサー（38.81%）エスクエア・ビジョン・リミテッド(Esquarre Visi…（20%） |
| 01/14 | 347 | 351 | 336 | 350 | +2.34% | 67,500 | 52億8406万 | +5.42% |
| 01/13 | 338 | 347 | 332 | 342 | +1.18% | 102,700 | 51億6328万 | +3.01% |
| 01/09 | （IR情報）15:35 2025年11月期決算短信の開示延期に関するお知らせ |
| 01/09 | 330 | 342 | 327 | 338 | +2.74% | 93,600 | 51億289万 | +0.9% |
| 01/09 | （空売り報告）大和証券 36,300株（0.24%）-0.33%義務消失 |
| 01/08 | 328 | 333 | 325 | 329 | -1.5% | 31,800 | 21億6416万 | -1.5% |
| 01/07 | （IR情報）16:00 第三者割当による新株式の発行及び自己株式の処分の払込完了に関するお知らせ |
| 01/07 | 323 | 334 | 323 | 334 | +4.7% | 58,700 | 21億9705万 | -0.3% |
| 01/06 | 323 | 327 | 318 | 319 | -1.24% | 42,100 | 20億9838万 | -4.2% |
| 01/05 | 320 | 328 | 317 | 323 | +1.25% | 57,700 | 21億2469万 | -2.42% |
| 2025 |
| 12/30 | 322 | 323 | 316 | 319 | -1.54% | 32,700 | 20億9838万 | -3.04% |
| 12/29 | 323 | 328 | 316 | 324 | +1.57% | 76,900 | 21億3127万 | -0.92% |
| 12/26 | 318 | 320 | 309 | 319 | +2.9% | 98,400 | 20億9838万 | -1.54% |
| 12/25 | 316 | 317 | 300 | 310 | -2.52% | 146,800 | 20億3918万 | -3.73% |
| 12/24 | 323 | 323 | 314 | 318 | -1.55% | 88,200 | 20億9180万 | -0.63% |
| 12/23 | 320 | 325 | 317 | 323 | +0.94% | 87,700 | 21億2469万 | +1.57% |
| 12/22 | 331 | 332 | 316 | 320 | -4.76% | 147,700 | 21億496万 | +1.27% |
| 12/19 | 328 | 343 | 328 | 336 | +1.82% | 86,700 | 22億1020万 | +7.01% |
| 12/18 | 325 | 335 | 323 | 330 | 0% | 46,200 | 21億7074万 | +6.11% |
| 12/17 | 322 | 341 | 315 | 330 | +2.48% | 226,000 | 21億7074万 | +6.8% |
| 12/16 | 330 | 380 | 322 | 322 | -2.42% | 1,072,900 | 21億1811万 | +4.89% |
| 12/15 | 326 | 339 | 320 | 330 | 0% | 149,900 | 21億7074万 | +8.55% |
| 12/15 | （空売り報告）UBS AG 30,900株（0.46%）-0.11%義務消失 |
| 12/12 | 335 | 341 | 316 | 330 | -2.37% | 251,900 | 21億7074万 | +9.27% |
| 12/11 | 334 | 368 | 334 | 338 | +1.2% | 629,800 | 22億2336万 | +13.04% |
| 12/11 | （空売り報告）UBS AG 38,000株（0.57%）再IN |
| 12/10 | 332 | 340 | 327 | 334 | -1.76% | 200,400 | 21億9705万 | +12.84% |
| 12/10 | （空売り報告）UBS AG 29,700株（0.45%）-0.11%義務消失 |
| 12/09 | 359 | 372 | 333 | 340 | -0.87% | 555,500 | 22億3652万 | +15.65% |
| 12/08 | （空売り報告）UBS AG 36,900株（0.56%）-0.09% |
| 12/05 | （空売り報告）大和証券 37,900株（0.57%）新規 |
| 12/05 | （空売り報告）UBS AG 43,200株（0.65%）再IN |
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。
