| 2026 |
| 06/02 | 640 | 640 | 627 | 628 | -2.18% | 1,300 | 17億9827万 | -11.67% |
| 06/01 | 642 | 642 | 641 | 642 | 0% | 300 | 18億3836万 | -10.34% |
| 05/29 | 655 | 655 | 642 | 642 | -0.62% | 3,900 | 18億3836万 | -10.96% |
| 05/28 | 650 | 662 | 646 | 646 | -2.12% | 900 | 18億4982万 | -11.02% |
| 05/27 | 665 | 668 | 649 | 660 | -0.3% | 4,100 | 18億8991万 | -9.59% |
| 05/26 | 673 | 673 | 661 | 662 | -2.36% | 1,400 | 18億9563万 | -9.81% |
| 05/25 | 699 | 699 | 675 | 678 | -3.14% | 4,400 | 19億4145万 | -8.13% |
| 05/22 | 701 | 701 | 699 | 700 | -0.14% | 1,600 | 20億445万 | -5.53% |
| 05/21 | 704 | 704 | 701 | 701 | -0.43% | 1,200 | 20億731万 | -5.65% |
| 05/20 | 705 | 705 | 704 | 704 | -0.98% | 600 | 20億1590万 | -5.88% |
| 05/19 | 720 | 720 | 711 | 711 | +0.42% | 300 | 20億3594万 | -5.58% |
| 05/18 | 706 | 708 | 705 | 708 | -0.28% | 1,700 | 20億2735万 | -6.35% |
| 05/15 | 719 | 719 | 710 | 710 | -0.14% | 1,200 | 20億3308万 | -6.46% |
| 05/14 | 725 | 725 | 711 | 711 | -1.93% | 3,900 | 20億3594万 | -6.69% |
| 05/13 | 717 | 725 | 717 | 725 | -0.55% | 2,200 | 20億7603万 | -5.1% |
| 05/12 | 734 | 734 | 729 | 729 | -0.68% | 300 | 20億8749万 | -4.71% |
| 05/11 | 741 | 779 | 734 | 734 | -0.81% | 3,600 | 21億180万 | -4.3% |
| 05/08 | 747 | 750 | 740 | 740 | -1.2% | 2,200 | 21億1899万 | -3.65% |
| 05/07 | 751 | 752 | 749 | 749 | -0.13% | 600 | 21億4476万 | -2.6% |
| 05/01 | 751 | 752 | 750 | 750 | -0.13% | 1,600 | 21億4762万 | -2.6% |
| 04/30 | 766 | 766 | 751 | 751 | -1.96% | 1,200 | 21億5048万 | -2.72% |
| 04/28 | 795 | 795 | 766 | 766 | -1.79% | 1,600 | 21億9344万 | -0.91% |
| 04/27 | 768 | 780 | 768 | 780 | +1.83% | 300 | 22億3353万 | +0.65% |
| 04/24 | 770 | 770 | 763 | 766 | -0.52% | 400 | 21億9344万 | -1.16% |
| 04/23 | 770 | 770 | 770 | 770 | 0% | 100 | 22億489万 | -0.9% |
| 04/22 | 781 | 788 | 760 | 770 | -0.13% | 2,000 | 22億489万 | -1.16% |
| 04/21 | 759 | 781 | 759 | 771 | +1.18% | 1,400 | 22億775万 | -1.15% |
| 04/20 | 756 | 762 | 755 | 762 | +1.74% | 1,000 | 21億8198万 | -2.56% |
| 04/17 | 743 | 758 | 743 | 749 | +0.13% | 600 | 21億4476万 | -4.46% |
| 04/16 | 749 | 750 | 748 | 748 | -1.58% | 700 | 21億4189万 | -4.83% |
| 04/15 | 751 | 761 | 749 | 760 | +1.2% | 1,700 | 21億7626万 | -3.55% |
| 04/14 | 769 | 769 | 751 | 751 | -2.47% | 2,400 | 21億5048万 | -4.94% |
| 04/13 | 751 | 780 | 727 | 770 | -6.78% | 16,900 | 22億489万 | -2.65% |
| 04/10 | （IR情報）15:30 2026年11月期第1四半期決算説明資料 |
| 04/10 | （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) |
| 04/10 | 829 | 837 | 807 | 826 | +0.73% | 4,700 | 23億6525万 | +4.16% |
| 04/09 | 796 | 837 | 796 | 820 | +3.8% | 9,200 | 23億4807万 | +3.54% |
| 04/08 | 797 | 797 | 785 | 790 | +0.77% | 800 | 22億6216万 | -0.13% |
| 04/07 | 770 | 785 | 770 | 784 | +1.82% | 500 | 22億4498万 | -0.88% |
| 04/06 | 796 | 796 | 760 | 770 | +0.52% | 2,100 | 22億489万 | -2.78% |
| 04/03 | 769 | 769 | 766 | 766 | +0.13% | 500 | 21億9344万 | -3.53% |
| 04/02 | 766 | 792 | 765 | 765 | +0.13% | 2,600 | 21億9057万 | -3.89% |
| 04/01 | 763 | 766 | 763 | 764 | -0.91% | 400 | 21億8771万 | -4.26% |
| 03/31 | 769 | 771 | 769 | 771 | +1.98% | 300 | 22億775万 | -3.5% |
| 03/30 | 781 | 781 | 756 | 756 | -3.45% | 900 | 21億6480万 | -5.62% |
| 03/27 | 785 | 789 | 783 | 783 | -0.63% | 800 | 22億4212万 | -2.49% |
| 03/26 | 803 | 803 | 788 | 788 | 0% | 300 | 22億5643万 | -1.87% |
| 03/25 | 796 | 796 | 775 | 788 | -1.13% | 3,900 | 22億5643万 | -1.99% |
| 03/24 | 799 | 800 | 797 | 797 | -0.25% | 2,100 | 22億8220万 | -0.87% |
| 03/23 | 804 | 804 | 799 | 799 | -0.87% | 700 | 22億8793万 | -0.62% |
| 03/19 | 806 | 806 | 806 | 806 | -0.62% | 400 | 23億798万 | +0.25% |
| 03/18 | 810 | 811 | 806 | 811 | +0.62% | 2,000 | 23億2229万 | +0.87% |
| 03/17 | 809 | 811 | 806 | 806 | -0.86% | 900 | 23億798万 | +0.25% |
| 03/16 | 810 | 813 | 808 | 813 | -0.73% | 400 | 23億2802万 | +1.12% |
| 03/13 | 798 | 820 | 798 | 819 | +2.63% | 2,100 | 23億4520万 | +1.87% |
| 03/12 | 800 | 800 | 798 | 798 | -0.37% | 600 | 22億8507万 | -0.62% |
| 03/11 | 806 | 808 | 801 | 801 | +0.38% | 400 | 22億9366万 | -0.25% |
| 03/10 | 801 | 806 | 798 | 798 | +0.25% | 1,100 | 22億8507万 | -0.62% |
| 03/09 | 798 | 798 | 795 | 796 | -0.25% | 900 | 22億7934万 | -1% |
| 03/06 | 808 | 808 | 798 | 798 | -0.5% | 400 | 22億8507万 | -0.87% |
| 03/05 | 805 | 805 | 800 | 802 | +0.75% | 1,200 | 22億9652万 | -0.37% |
| 03/04 | 798 | 798 | 795 | 796 | -0.75% | 1,800 | 22億7934万 | -1.24% |
| 03/03 | 812 | 812 | 802 | 802 | -1.6% | 1,100 | 22億9652万 | -0.5% |
| 03/02 | 810 | 820 | 809 | 815 | -0.12% | 800 | 23億3375万 | +1.12% |
| 02/27 | 818 | 820 | 810 | 816 | +0.12% | 1,600 | 23億3661万 | +1.24% |
| 02/26 | 812 | 815 | 812 | 815 | +0.87% | 1,000 | 23億3375万 | +1.24% |
| 02/25 | 811 | 855 | 808 | 808 | +0.37% | 6,200 | 23億1370万 | +0.37% |
| 02/24 | 806 | 808 | 796 | 805 | +0.37% | 500 | 23億511万 | 0% |
| 02/20 | 803 | 808 | 797 | 802 | +0.12% | 600 | 22億9652万 | -0.37% |
| 02/19 | 802 | 810 | 801 | 801 | -0.12% | 3,100 | 22億9366万 | -0.62% |
| 02/18 | 795 | 802 | 794 | 802 | -0.37% | 400 | 22億9652万 | -0.62% |
| 02/17 | 795 | 805 | 795 | 805 | +1.26% | 200 | 23億511万 | -0.62% |
| 02/16 | 798 | 804 | 792 | 795 | -0.5% | 1,800 | 22億7648万 | -2.45% |
| 02/13 | 796 | 802 | 795 | 799 | -0.5% | 1,800 | 22億8793万 | -2.44% |
| 02/12 | 803 | 815 | 800 | 803 | -0.37% | 1,400 | 22億9939万 | -2.78% |
| 02/10 | 804 | 806 | 796 | 806 | +0.37% | 2,200 | 23億798万 | -3.82% |
| 02/09 | 818 | 818 | 803 | 803 | -0.62% | 1,100 | 22億9939万 | -4.74% |
| 02/06 | 805 | 808 | 805 | 808 | +0.75% | 1,100 | 23億1370万 | -4.04% |
| 02/05 | 815 | 817 | 802 | 802 | +0.25% | 700 | 22億9652万 | -4.52% |
| 02/04 | 802 | 809 | 800 | 800 | -0.99% | 1,600 | 22億9080万 | -4.42% |
| 02/03 | 804 | 808 | 801 | 808 | +1.13% | 900 | 23億1370万 | -3% |
| 02/02 | 811 | 811 | 799 | 799 | -1.48% | 3,100 | 22億8793万 | -3.62% |
| 01/30 | 812 | 812 | 805 | 811 | -0.37% | 2,300 | 23億2229万 | -1.7% |
| 01/29 | 815 | 815 | 805 | 814 | 0% | 2,400 | 23億3088万 | -0.85% |
| 01/28 | 819 | 859 | 811 | 814 | -1.69% | 5,500 | 23億3088万 | -0.49% |
| 01/27 | 811 | 880 | 811 | 828 | +4.02% | 17,800 | 23億7097万 | +1.47% |
| 01/26 | 806 | 806 | 796 | 796 | -1.24% | 1,200 | 22億7934万 | -2.09% |
| 01/23 | 796 | 808 | 796 | 806 | +0.62% | 3,900 | 23億798万 | -0.74% |
| 01/22 | 803 | 817 | 789 | 801 | +0.88% | 9,400 | 22億9366万 | -1.11% |
| 01/21 | 815 | 815 | 794 | 794 | -2.1% | 4,000 | 22億7361万 | -1.73% |
| 01/20 | 810 | 820 | 810 | 811 | +0.12% | 3,600 | 23億2229万 | +0.5% |
| 01/19 | 814 | 814 | 806 | 810 | -0.61% | 3,500 | 23億1943万 | +0.5% |
| 01/16 | 818 | 821 | 810 | 815 | -0.73% | 3,800 | 23億3375万 | +1.24% |
| 01/15 | 814 | 839 | 814 | 821 | 0% | 6,100 | 23億5093万 | +1.99% |
| 01/14 | 820 | 844 | 801 | 821 | -6.7% | 34,800 | 23億5093万 | +2.24% |
| 01/13 | （IR情報）15:30 2025年11月期決算説明資料(事業計画及び成長可能性に関する資料) |
| 01/13 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(連結) |
| 01/13 | 911 | 914 | 844 | 880 | -4.76% | 30,300 | 25億1988万 | +9.73% |
| 01/09 | 945 | 985 | 903 | 924 | +2.67% | 42,100 | 26億4587万 | +15.5% |
| 01/08 | 928 | 940 | 896 | 900 | -8.72% | 33,100 | 25億7715万 | +12.92% |
| 01/07 | 1,207 | 1,222 | 971 | 986 | -9.29% | 106,400 | 28億2341万 | +24.34% |
| 01/06 | 1,087 | 1,087 | 1,087 | 1,087 | +16.01% | 20,500 | 31億1262万 | +38.3% |
| 01/05 | 937 | 937 | 937 | 937 | +19.06% | 7,900 | 26億8309万 | +20.9% |
| 2025 |
| 12/30 | 785 | 787 | 762 | 787 | +4.24% | 2,800 | 22億5357万 | +2.08% |
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。
