| 2025 |
| 05/30 | 1,440 | 1,440 | 1,371 | 1,388 | -3.61% | 3,000 | 21億878万 | +3.81% |
| 05/29 | 1,460 | 1,460 | 1,420 | 1,440 | -1.37% | 800 | 21億8779万 | +8.19% |
| 05/28 | 1,435 | 1,460 | 1,435 | 1,460 | -0.34% | 700 | 22億1817万 | +10.52% |
| 05/27 | 1,368 | 1,470 | 1,368 | 1,465 | +4.87% | 3,900 | 22億2577万 | +11.75% |
| 05/26 | 1,413 | 1,413 | 1,348 | 1,397 | +1.01% | 1,500 | 21億2246万 | +7.54% |
| 05/23 | 1,384 | 1,384 | 1,380 | 1,383 | -0.07% | 800 | 21億119万 | +7.04% |
| 05/22 | 1,394 | 1,394 | 1,354 | 1,384 | +0.07% | 1,500 | 21億271万 | +7.7% |
| 05/21 | 1,304 | 1,459 | 1,304 | 1,383 | +5.33% | 4,700 | 21億119万 | +8.3% |
| 05/20 | 1,338 | 1,347 | 1,301 | 1,313 | -4.02% | 3,300 | 19億9484万 | +3.63% |
| 05/19 | 1,254 | 1,580 | 1,231 | 1,368 | +6.54% | 64,600 | 20億7840万 | +8.74% |
| 05/16 | 1,310 | 1,310 | 1,284 | 1,284 | -2.21% | 1,100 | 19億5078万 | +3.13% |
| 05/15 | 1,316 | 1,319 | 1,313 | 1,313 | -0.53% | 1,000 | 19億9484万 | +6.57% |
| 05/14 | 1,335 | 1,337 | 1,307 | 1,320 | -1.49% | 1,100 | 20億547万 | +7.93% |
| 05/13 | 1,335 | 1,340 | 1,335 | 1,340 | +0.37% | 700 | 20億3586万 | +10.11% |
| 05/12 | 1,278 | 1,335 | 1,278 | 1,335 | -0.22% | 800 | 20億2826万 | +10.51% |
| 05/09 | 1,307 | 1,342 | 1,307 | 1,338 | +1.9% | 1,600 | 20億3282万 | +11.5% |
| 05/07 | 1,309 | 1,327 | 1,273 | 1,313 | -0.45% | 1,600 | 19億9484万 | +10.24% |
| 05/02 | 1,315 | 1,335 | 1,278 | 1,319 | -0.68% | 1,700 | 20億395万 | +11.4% |
| 05/01 | 1,344 | 1,344 | 1,288 | 1,328 | -1.19% | 2,000 | 20億1763万 | +12.93% |
| 04/30 | 1,243 | 1,347 | 1,243 | 1,344 | +5.58% | 2,500 | 20億4193万 | +14.97% |
| 04/28 | 1,280 | 1,294 | 1,257 | 1,273 | -0.55% | 1,400 | 19億3406万 | +9.74% |
| 04/25 | 1,226 | 1,286 | 1,226 | 1,280 | +5.7% | 4,800 | 19億4470万 | +10.82% |
| 04/24 | 1,225 | 1,261 | 1,211 | 1,211 | -0.9% | 3,700 | 18億3987万 | +5.21% |
| 04/23 | 1,296 | 1,296 | 1,219 | 1,222 | +0.58% | 4,000 | 18億5658万 | +6.26% |
| 04/22 | 1,215 | 1,215 | 1,215 | 1,215 | -2.8% | 200 | 18億4594万 | +5.93% |
| 04/21 | 1,195 | 1,284 | 1,170 | 1,250 | +4.25% | 7,300 | 18億9912万 | +9.08% |
| 04/18 | 1,170 | 1,462 | 1,169 | 1,199 | -0.08% | 55,500 | 18億2164万 | +4.72% |
| 04/17 | 1,150 | 1,202 | 1,150 | 1,200 | +2.48% | 2,000 | 18億2316万 | +3.99% |
| 04/16 | 1,215 | 1,215 | 1,129 | 1,171 | -3.14% | 3,800 | 17億7910万 | +1.21% |
| 04/15 | 1,200 | 1,224 | 1,170 | 1,209 | +0.33% | 3,200 | 18億3683万 | +4.22% |
| 04/14 | 1,186 | 1,233 | 1,186 | 1,205 | +1.6% | 5,100 | 18億3075万 | +3.61% |
| 04/11 | 1,130 | 1,250 | 1,085 | 1,186 | +4.77% | 17,800 | 18億188万 | +1.72% |
| 04/10 | 1,137 | 1,150 | 1,105 | 1,132 | +3.19% | 3,700 | 17億1984万 | -3.41% |
| 04/09 | 993 | 1,099 | 993 | 1,097 | +4.78% | 5,200 | 16億6667万 | -6.96% |
| 04/08 | 961 | 1,071 | 961 | 1,047 | +10.44% | 6,300 | 15億9070万 | -11.87% |
| 04/07 | 981 | 1,047 | 948 | 948 | -12.71% | 26,000 | 14億4029万 | -20.87% |
| 04/04 | 1,170 | 1,170 | 1,065 | 1,086 | -7.97% | 7,300 | 16億4995万 | -10.47% |
| 04/03 | 1,086 | 1,300 | 1,050 | 1,180 | +5.73% | 40,400 | 17億9277万 | -3.44% |
| 04/02 | 1,120 | 1,132 | 1,103 | 1,116 | -1.06% | 1,300 | 16億9553万 | -9.05% |
| 04/01 | 1,109 | 1,136 | 1,103 | 1,128 | +1.71% | 3,500 | 17億1377万 | -8.59% |
| 03/31 | 1,132 | 1,161 | 1,106 | 1,109 | -2.46% | 6,600 | 16億8490万 | -10.56% |
| 03/28 | 1,138 | 1,174 | 1,130 | 1,137 | -0.18% | 11,100 | 17億2744万 | -8.82% |
| 03/27 | 1,135 | 1,175 | 1,135 | 1,139 | +0.44% | 2,700 | 17億3048万 | -9.1% |
| 03/26 | 1,121 | 1,170 | 1,111 | 1,134 | +1.07% | 3,800 | 17億2288万 | -10% |
| 03/25 | 1,145 | 1,179 | 1,121 | 1,122 | -3.44% | 7,600 | 17億465万 | -11.51% |
| 03/24 | 1,174 | 1,204 | 1,162 | 1,162 | -1.02% | 3,800 | 17億6194万 | -9.01% |
| 03/21 | 1,158 | 1,210 | 1,158 | 1,174 | 0% | 6,800 | 17億8013万 | -8.57% |
| 03/19 | 1,158 | 1,183 | 1,130 | 1,174 | +1.38% | 11,700 | 17億8013万 | -8.78% |
| 03/18 | 1,179 | 1,194 | 1,143 | 1,158 | -3.1% | 22,100 | 17億5587万 | -10.23% |
| 03/17 | 1,216 | 1,216 | 1,124 | 1,195 | -1.32% | 27,100 | 18億1197万 | -7.58% |
| 03/14 | 1,220 | 1,289 | 1,200 | 1,211 | -15.31% | 65,200 | 18億3623万 | -6.41% |
| 03/13 | 16:00 2025年10月期第1四半期決算短信〔日本基準〕(非連結) |
| 03/13 | 16:00 2025年10月期第1四半期決算説明資料 |
| 03/13 | 1,255 | 1,430 | 1,255 | 1,430 | +11.28% | 33,600 | 21億6830万 | +10.51% |
| 03/12 | 1,245 | 1,323 | 1,245 | 1,285 | +3.46% | 4,900 | 19億4844万 | -0.08% |
| 03/11 | 1,229 | 1,307 | 1,229 | 1,242 | -3.12% | 6,000 | 18億8324万 | -3.42% |
| 03/10 | 1,254 | 1,326 | 1,254 | 1,282 | 0% | 4,100 | 19億4389万 | -0.47% |
| 03/07 | 1,307 | 1,307 | 1,252 | 1,282 | -2.73% | 1,000 | 19億4389万 | -0.54% |
| 03/06 | 1,286 | 1,365 | 1,275 | 1,318 | +0.15% | 6,800 | 19億9848万 | +1.93% |
| 03/05 | 1,302 | 1,332 | 1,260 | 1,316 | +0.23% | 5,800 | 19億9545万 | +1.62% |
| 03/04 | 1,311 | 1,349 | 1,259 | 1,313 | -0.23% | 6,000 | 19億9090万 | +1.31% |
| 03/03 | 1,306 | 1,316 | 1,280 | 1,316 | +0.77% | 1,700 | 19億9545万 | +1.62% |
| 02/28 | 17:15 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 02/28 | 1,307 | 1,321 | 1,220 | 1,306 | -0.23% | 8,000 | 19億8028万 | +1.24% |
| 02/27 | 15:30 ストック・オプション(新株予約権)の発行に関するお知らせ |
| 02/27 | 1,286 | 1,340 | 1,286 | 1,309 | -0.23% | 4,300 | 19億8483万 | +1.87% |
| 02/26 | 1,289 | 1,320 | 1,289 | 1,312 | +0.69% | 1,200 | 19億8938万 | +2.5% |
| 02/25 | 1,300 | 1,333 | 1,298 | 1,303 | +2.12% | 2,300 | 19億7573万 | +2.04% |
| 02/21 | 1,292 | 1,358 | 1,269 | 1,276 | +0.08% | 11,100 | 19億3479万 | +0.31% |
| 02/20 | 1,274 | 1,314 | 1,274 | 1,275 | -0.7% | 3,100 | 19億3328万 | +0.55% |
| 02/19 | 1,317 | 1,334 | 1,270 | 1,284 | -3.31% | 6,500 | 19億4692万 | +1.42% |
| 02/18 | 1,335 | 1,335 | 1,305 | 1,328 | +0.61% | 2,200 | 20億1364万 | +5.31% |
| 02/17 | 1,333 | 1,363 | 1,305 | 1,320 | -1.71% | 5,800 | 20億151万 | +5.1% |
| 02/14 | 1,320 | 1,350 | 1,286 | 1,343 | +0.37% | 7,100 | 20億3639万 | +7.35% |
| 02/13 | 1,254 | 1,344 | 1,251 | 1,338 | +6.87% | 6,900 | 20億2880万 | +7.73% |
| 02/12 | 1,257 | 1,283 | 1,230 | 1,252 | -0.4% | 7,600 | 18億9840万 | +1.54% |
| 02/10 | 12:32 主要株主の異動に関するお知らせ |
| 02/10 | 1,236 | 1,274 | 1,236 | 1,257 | +1.13% | 5,200 | 19億598万 | +2.53% |
| 02/07 | 1,203 | 1,245 | 1,181 | 1,243 | +2.9% | 6,000 | 18億8476万 | +2.05% |
| 02/06 | 1,200 | 1,232 | 1,200 | 1,208 | -0.82% | 5,000 | 18億3169万 | -0.08% |
| 02/05 | 1,236 | 1,272 | 1,211 | 1,218 | -1.46% | 6,900 | 18億4685万 | +1.5% |
| 02/04 | 1,267 | 1,357 | 1,236 | 1,236 | -1.98% | 11,400 | 18億7414万 | +3.78% |
| 02/03 | 1,273 | 1,315 | 1,251 | 1,261 | -2.4% | 10,600 | 19億1205万 | +6.77% |
| 01/31 | 1,320 | 1,359 | 1,287 | 1,292 | -2.78% | 9,400 | 19億5905万 | +10.52% |
| 01/30 | 1,382 | 1,382 | 1,319 | 1,329 | -3.97% | 10,600 | 20億1516万 | +14.87% |
| 01/29 | 1,348 | 1,392 | 1,325 | 1,384 | +2.67% | 6,400 | 20億9855万 | +20.98% |
| 01/28 | 1,361 | 1,379 | 1,316 | 1,348 | -0.59% | 9,900 | 20億4397万 | +19.4% |
| 01/27 | 1,276 | 1,390 | 1,275 | 1,356 | +6.35% | 23,900 | 20億5610万 | +21.83% |
| 01/24 | 1,193 | 1,275 | 1,185 | 1,275 | +6.96% | 13,800 | 19億3328万 | +16.23% |
| 01/23 | 1,188 | 1,216 | 1,180 | 1,192 | +0.34% | 4,500 | 18億742万 | +9.26% |
| 01/22 | 1,190 | 1,219 | 1,183 | 1,188 | +0.08% | 6,700 | 17億8592万 | +9.39% |
| 01/21 | 1,223 | 1,223 | 1,184 | 1,187 | -2.94% | 14,400 | 17億8441万 | +9.7% |
| 01/20 | 1,213 | 1,284 | 1,184 | 1,223 | +3.03% | 30,100 | 18億3853万 | +13.35% |
| 01/17 | 1,176 | 1,200 | 1,176 | 1,187 | +0.94% | 9,500 | 17億8441万 | +10.42% |
| 01/16 | 1,222 | 1,222 | 1,173 | 1,176 | -3.76% | 10,500 | 17億6788万 | +9.8% |
| 01/15 | 1,173 | 1,224 | 1,144 | 1,222 | +4.09% | 23,000 | 18億3703万 | +14.31% |
| 01/14 | 1,189 | 1,189 | 1,157 | 1,174 | -1.92% | 13,900 | 17億6487万 | +10.34% |
| 01/10 | 1,196 | 1,220 | 1,176 | 1,197 | -0.08% | 29,400 | 17億9945万 | +13.14% |
| 01/09 | 1,121 | 1,200 | 1,115 | 1,198 | +7.54% | 27,300 | 18億95万 | +13.99% |
| 01/08 | 1,100 | 1,193 | 1,094 | 1,114 | +1.36% | 39,600 | 16億7467万 | +6.81% |
| 01/07 | 1,075 | 1,099 | 1,052 | 1,099 | +2.23% | 9,400 | 16億5212万 | +5.77% |
| 01/06 | 1,074 | 1,090 | 1,061 | 1,075 | +1.51% | 11,600 | 16億1604万 | +3.86% |
| 2024 |
| 12/30 | 1,028 | 1,100 | 1,028 | 1,059 | +3.02% | 14,300 | 15億9199万 | +2.62% |
| 12/27 | 1,000 | 1,034 | 1,000 | 1,028 | +4.79% | 22,800 | 15億4539万 | -0.19% |
| 12/26 | 999 | 1,006 | 979 | 981 | -0.3% | 30,100 | 14億7473万 | -4.66% |
| 12/20 | 16:30 新株予約権(ストックオプション)の消却に関するお知らせ |
