| 2026 |
| 08/26 | 657 | 658 | 651 | 652 | -0.15% | 1,200 | 18億6700万 | +1.56% |
| 08/25 | 654 | 659 | 653 | 653 | -0.61% | 300 | 18億6986万 | +1.71% |
| 08/24 | 654 | 664 | 654 | 657 | +1.23% | 2,300 | 18億8131万 | +2.34% |
| 08/21 | 648 | 649 | 648 | 649 | 0% | 200 | 18億5841万 | +1.09% |
| 08/20 | 649 | 649 | 649 | 649 | -0.15% | 100 | 18億5841万 | +0.93% |
| 08/19 | 655 | 664 | 647 | 650 | -0.76% | 800 | 18億6127万 | +0.93% |
| 08/18 | 648 | 655 | 646 | 655 | +1.08% | 1,300 | 18億7559万 | +1.55% |
| 08/17 | 648 | 648 | 648 | 648 | +0.15% | 300 | 18億5554万 | +0.31% |
| 08/14 | 642 | 648 | 641 | 647 | +0.78% | 800 | 18億5268万 | 0% |
| 08/13 | 644 | 646 | 642 | 642 | -0.31% | 1,400 | 18億3836万 | -0.77% |
| 08/12 | 641 | 648 | 641 | 644 | +0.47% | 1,900 | 18億4409万 | -0.92% |
| 08/10 | 641 | 641 | 641 | 641 | +0.94% | 200 | 18億3550万 | -1.23% |
| 08/07 | 639 | 639 | 632 | 635 | -0.31% | 500 | 18億1832万 | -2.01% |
| 08/06 | 634 | 637 | 632 | 637 | 0% | 1,100 | 18億2404万 | -1.55% |
| 08/05 | 643 | 655 | 634 | 637 | +0.63% | 2,200 | 18億2404万 | -1.39% |
| 08/04 | 630 | 633 | 630 | 633 | +0.48% | 300 | 18億1259万 | -1.71% |
| 08/03 | 630 | 630 | 630 | 630 | -0.32% | 700 | 18億400万 | -2.02% |
| 07/31 | 633 | 633 | 632 | 632 | -0.32% | 500 | 18億973万 | -1.4% |
| 07/30 | 632 | 639 | 630 | 634 | -1.25% | 1,800 | 18億1545万 | -0.78% |
| 07/29 | 633 | 643 | 633 | 642 | +0.63% | 600 | 18億3836万 | +0.78% |
| 07/28 | 628 | 642 | 628 | 638 | +1.92% | 600 | 18億2691万 | +0.63% |
| 07/27 | 636 | 636 | 626 | 626 | -1.11% | 1,700 | 17億9255万 | -0.95% |
| 07/24 | 638 | 638 | 632 | 633 | -1.71% | 1,000 | 18億1259万 | +0.48% |
| 07/23 | 642 | 645 | 632 | 644 | -0.16% | 1,800 | 18億4409万 | +2.55% |
| 07/22 | 639 | 649 | 639 | 645 | -0.62% | 900 | 18億4695万 | +3.04% |
| 07/21 | 648 | 649 | 648 | 649 | +0.62% | 200 | 18億5841万 | +3.84% |
| 07/17 | 658 | 658 | 641 | 645 | -3.01% | 600 | 18億4695万 | +3.7% |
| 07/16 | 664 | 665 | 650 | 665 | -1.34% | 4,200 | 19億422万 | +7.26% |
| 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 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/15 | 661 | 683 | 661 | 674 | +0.75% | 1,600 | 19億2999万 | +9.24% |
| 07/14 | 666 | 669 | 658 | 669 | -0.45% | 1,700 | 19億1568万 | +8.96% |
| 07/13 | 668 | 672 | 668 | 672 | -1.32% | 4,000 | 19億2427万 | +9.98% |
| 07/10 | 680 | 681 | 680 | 681 | +0.15% | 2,000 | 19億5004万 | +12.19% |
| 07/09 | 651 | 697 | 650 | 680 | +3.5% | 7,800 | 19億4718万 | +12.4% |
| 07/08 | 688 | 688 | 641 | 657 | -6.54% | 10,600 | 18億8131万 | +9.14% |
| 07/07 | 615 | 711 | 615 | 703 | +14.68% | 41,300 | 20億1304万 | +17.17% |
| 07/06 | 619 | 630 | 613 | 613 | -0.97% | 1,400 | 17億5532万 | +2.68% |
| 07/03 | 608 | 621 | 608 | 619 | +1.14% | 1,300 | 17億7250万 | +3.51% |
| 07/02 | 612 | 612 | 609 | 612 | -0.33% | 800 | 17億5246万 | +2.17% |
| 07/01 | 597 | 624 | 594 | 614 | +2.33% | 4,000 | 17億5818万 | +2.16% |
| 06/30 | 610 | 610 | 600 | 600 | 0% | 600 | 17億1810万 | -0.33% |
| 06/29 | 583 | 610 | 583 | 600 | +3.09% | 1,100 | 17億1810万 | -0.83% |
| 06/26 | 584 | 586 | 582 | 582 | -0.34% | 1,300 | 16億6655万 | -4.28% |
| 06/25 | 596 | 596 | 584 | 584 | +1.39% | 1,300 | 16億7228万 | -4.73% |
| 06/24 | 582 | 602 | 576 | 576 | +0.7% | 2,200 | 16億4937万 | -6.65% |
| 06/23 | 575 | 575 | 572 | 572 | -1.04% | 500 | 16億3792万 | -8.19% |
| 06/22 | 581 | 582 | 578 | 578 | -1.03% | 2,200 | 16億5510万 | -7.96% |
| 06/19 | 580 | 584 | 580 | 584 | -0.17% | 3,100 | 16億7228万 | -7.74% |
| 06/18 | 590 | 590 | 585 | 585 | -2.5% | 1,300 | 16億7514万 | -8.31% |
| 06/17 | 600 | 600 | 598 | 600 | 0% | 300 | 17億1810万 | -6.69% |
| 06/16 | 594 | 600 | 594 | 600 | +2.04% | 1,200 | 17億1810万 | -7.41% |
| 06/15 | 588 | 588 | 588 | 588 | 0% | 100 | 16億8373万 | -10.09% |
| 06/12 | 595 | 595 | 588 | 588 | -0.51% | 300 | 16億8373万 | -10.77% |
| 06/11 | 590 | 591 | 590 | 591 | 0% | 1,100 | 16億9232万 | -11.13% |
| 06/10 | 591 | 591 | 590 | 591 | -0.51% | 1,000 | 16億9232万 | -12.05% |
| 06/09 | 594 | 604 | 594 | 594 | 0% | 700 | 17億91万 | -12.39% |
| 06/08 | 596 | 601 | 594 | 594 | -3.26% | 2,600 | 17億91万 | -13.16% |
| 06/05 | 602 | 616 | 602 | 614 | +1.99% | 1,400 | 17億5818万 | -11.14% |
| 06/04 | 609 | 610 | 602 | 602 | -2.75% | 2,900 | 17億2382万 | -13.75% |
| 06/03 | 618 | 625 | 618 | 619 | -1.43% | 800 | 17億7250万 | -12.07% |
| 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% |
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。
