| 2026 |
| 04/21 | 8,110 | 8,270 | 8,060 | 8,270 | +2.1% | 1,400 | 48億4704万 | +3.91% |
| 04/20 | 8,220 | 8,220 | 8,070 | 8,100 | -3.23% | 800 | 47億4741万 | +1.91% |
| 04/17 | 8,370 | 8,370 | 8,370 | 8,370 | +1.82% | 100 | 49億565万 | +5.34% |
| 04/16 | 8,300 | 8,300 | 8,220 | 8,220 | -0.72% | 300 | 48億1774万 | +3.54% |
| 04/15 | 8,280 | 8,280 | 8,150 | 8,280 | -0.84% | 700 | 48億5290万 | +4.44% |
| 04/14 | 8,060 | 8,350 | 8,050 | 8,350 | +4.77% | 1,900 | 48億9393万 | +5.42% |
| 04/13 | 8,420 | 8,420 | 7,950 | 7,970 | -5.57% | 1,600 | 46億7121万 | +0.75% |
| 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 | 8,300 | 8,440 | 8,050 | 8,440 | +1.69% | 2,600 | 49億4668万 | +6.54% |
| 04/09 | 8,300 | 8,300 | 8,210 | 8,300 | -0.24% | 2,600 | 48億6463万 | +4.76% |
| 04/08 | 8,300 | 8,320 | 8,080 | 8,320 | +0.24% | 1,600 | 48億7635万 | +5.17% |
| 04/07 | 8,210 | 8,300 | 8,060 | 8,300 | +3.75% | 2,500 | 48億6463万 | +4.98% |
| 04/06 | 7,910 | 8,060 | 7,800 | 8,000 | +3.09% | 500 | 46億8880万 | +1.1% |
| 04/03 | 7,580 | 7,760 | 7,560 | 7,760 | +5.58% | 500 | 45億4813万 | -2.24% |
| 04/02 | 7,720 | 7,730 | 7,350 | 7,350 | -5.65% | 1,400 | 43億783万 | -7.8% |
| 04/01 | 7,790 | 7,910 | 7,790 | 7,790 | +3.45% | 400 | 45億6571万 | -2.88% |
| 03/31 | 7,520 | 7,530 | 7,520 | 7,530 | -1.18% | 200 | 44億1333万 | -6.52% |
| 03/30 | 7,620 | 7,620 | 7,620 | 7,620 | -1.93% | 100 | 44億6608万 | -5.95% |
| 03/27 | 7,890 | 7,890 | 7,770 | 7,770 | -1.52% | 300 | 45億5399万 | -4.69% |
| 03/26 | 7,890 | 8,000 | 7,890 | 7,890 | +1.28% | 400 | 46億2432万 | -3.57% |
| 03/25 | 7,650 | 7,800 | 7,650 | 7,790 | +3.73% | 1,000 | 45億6571万 | -5.14% |
| 03/24 | 7,580 | 7,630 | 7,410 | 7,510 | +1.08% | 1,400 | 44億161万 | -8.97% |
| 03/23 | 7,710 | 7,860 | 7,350 | 7,430 | -3.63% | 4,400 | 43億5472万 | -10.58% |
| 03/19 | 7,900 | 7,950 | 7,710 | 7,710 | -4.22% | 1,000 | 45億1883万 | -7.83% |
| 03/18 | 7,850 | 8,090 | 7,830 | 8,050 | +2.42% | 1,900 | 47億1810万 | -4.31% |
| 03/17 | 8,000 | 8,010 | 7,850 | 7,860 | -1.75% | 1,800 | 46億674万 | -6.98% |
| 03/16 | 8,050 | 8,200 | 8,000 | 8,000 | -0.62% | 1,800 | 46億8880万 | -5.79% |
| 03/13 | 8,030 | 8,150 | 8,000 | 8,050 | -1.59% | 600 | 47億1810万 | -5.68% |
| 03/12 | 8,400 | 8,550 | 8,180 | 8,180 | +2.89% | 800 | 47億9429万 | -4.74% |
| 03/11 | 8,250 | 8,250 | 7,950 | 7,950 | -1.85% | 800 | 46億5949万 | -7.68% |
| 03/10 | 8,210 | 8,210 | 8,100 | 8,100 | 0% | 200 | 47億4741万 | -6.34% |
| 03/09 | 8,200 | 8,200 | 8,000 | 8,100 | -1.7% | 1,300 | 47億4741万 | -6.63% |
| 03/06 | （5%ルール）技研 HD（0.67%）フリージア・マクロス（48.1%） |
| 03/06 | 8,180 | 8,270 | 8,180 | 8,240 | -2.83% | 500 | 48億2946万 | -5.36% |
| 03/05 | 8,200 | 8,480 | 8,200 | 8,480 | +6% | 1,300 | 49億7012万 | -2.92% |
| 03/04 | 8,190 | 8,190 | 8,000 | 8,000 | -2.2% | 900 | 46億8880万 | -8.61% |
| 03/03 | 8,420 | 8,450 | 8,130 | 8,180 | -3.54% | 2,200 | 47億9429万 | -7.05% |
| 03/02 | 8,500 | 8,500 | 8,470 | 8,480 | -1.85% | 300 | 49億7012万 | -4.09% |
| 02/27 | 8,600 | 8,640 | 8,560 | 8,640 | +0.47% | 1,900 | 50億6390万 | -2.69% |
| 02/26 | （IR情報）16:30 支配株主等に関する事項について |
| 02/26 | （IR情報）16:30 投資単位の引下げに関する考え方および方針等について |
| 02/26 | （IR情報）16:30 役員人事に関するお知らせ |
| 02/26 | 8,590 | 8,600 | 8,590 | 8,600 | +0.23% | 300 | 50億4046万 | -3.44% |
| 02/25 | 8,690 | 8,710 | 8,410 | 8,580 | -0.69% | 1,200 | 50億2873万 | -4.01% |
| 02/24 | 8,560 | 8,710 | 8,560 | 8,640 | -0.8% | 500 | 50億6390万 | -3.63% |
| 02/20 | 8,860 | 8,860 | 8,610 | 8,710 | -1.69% | 700 | 51億493万 | -3.3% |
| 02/19 | 8,660 | 8,870 | 8,600 | 8,860 | +4.11% | 2,500 | 51億9284万 | -1.88% |
| 02/18 | 8,500 | 8,630 | 8,430 | 8,510 | -1.62% | 1,500 | 49億8771万 | -5.8% |
| 02/17 | 8,670 | 8,670 | 8,590 | 8,650 | -0.92% | 1,500 | 50億6976万 | -4.38% |
| 02/16 | 8,990 | 8,990 | 8,730 | 8,730 | -2.89% | 800 | 51億1665万 | -3.54% |
| 02/13 | 8,990 | 8,990 | 8,990 | 8,990 | +1.7% | 100 | 52億6903万 | -0.62% |
| 02/12 | 9,000 | 9,020 | 8,830 | 8,840 | -0.79% | 4,500 | 51億8112万 | -2.21% |
| 02/10 | 8,910 | 8,910 | 8,820 | 8,910 | -0.56% | 800 | 52億2215万 | -1.55% |
| 02/09 | 9,060 | 9,110 | 8,910 | 8,960 | +0.56% | 700 | 52億5145万 | -1.07% |
| 02/06 | 9,010 | 9,130 | 8,800 | 8,910 | -1.98% | 2,800 | 52億2215万 | -1.04% |
| 02/05 | 9,220 | 9,390 | 9,090 | 9,090 | -2.68% | 800 | 53億2764万 | +1.54% |
| 02/04 | 9,090 | 9,500 | 8,990 | 9,340 | +6.26% | 6,300 | 54億7417万 | +4.98% |
| 02/03 | 8,900 | 8,900 | 8,650 | 8,790 | -0.79% | 1,200 | 51億5181万 | -1.5% |
| 02/02 | （IR情報）15:30 上場維持基準(株主数)への適合に関するお知らせ |
| 02/02 | 8,780 | 8,880 | 8,650 | 8,860 | +0.91% | 2,900 | 51億9284万 | -0.65% |
| 01/30 | 8,850 | 8,850 | 8,670 | 8,780 | -1.35% | 2,500 | 51億4595万 | -0.95% |
| 01/29 | 8,990 | 8,990 | 8,900 | 8,900 | -0.45% | 300 | 52億1629万 | +1.16% |
| 01/28 | 9,210 | 9,210 | 8,820 | 8,940 | -0.33% | 2,900 | 52億3973万 | +2.48% |
| 01/27 | 9,200 | 9,200 | 8,970 | 8,970 | -1.97% | 800 | 52億5731万 | +3.8% |
| 01/26 | 9,250 | 9,250 | 8,900 | 9,150 | -0.87% | 3,400 | 53億6281万 | +6.93% |
| 01/23 | 9,420 | 9,420 | 9,170 | 9,230 | -1.81% | 3,100 | 54億970万 | +9.08% |
| 01/22 | 9,310 | 9,500 | 9,220 | 9,400 | +0.97% | 3,900 | 55億934万 | +12.33% |
| 01/21 | 9,100 | 9,390 | 9,000 | 9,310 | -0.96% | 3,100 | 54億5659万 | +12.68% |
| 01/20 | 9,400 | 9,440 | 8,820 | 9,400 | +1.62% | 9,700 | 55億934万 | +15.29% |
| 01/19 | 10,900 | 10,900 | 9,080 | 9,250 | -4.64% | 23,700 | 54億2142万 | +15.06% |
| 01/16 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(連結) |
| 01/16 | 9,300 | 9,700 | 9,200 | 9,700 | +4.41% | 11,800 | 56億8517万 | +22.32% |
| 01/15 | 8,950 | 9,300 | 8,800 | 9,290 | +3.68% | 6,500 | 54億4486万 | +19.06% |
| 01/14 | 8,720 | 8,960 | 8,660 | 8,960 | +1.82% | 1,900 | 52億5145万 | +16.5% |
| 01/13 | 8,940 | 8,980 | 8,730 | 8,800 | +0.69% | 2,400 | 51億5768万 | +15.85% |
| 01/09 | 8,780 | 8,930 | 8,700 | 8,740 | +1.04% | 2,700 | 51億2251万 | +16.49% |
| 01/08 | 8,840 | 8,850 | 8,600 | 8,650 | -2.04% | 900 | 50億6976万 | +16.77% |
| 01/07 | 9,000 | 9,000 | 8,590 | 8,830 | -2.86% | 6,200 | 51億7526万 | +20.61% |
| 01/06 | 8,940 | 9,550 | 8,680 | 9,090 | 0% | 10,400 | 53億2764万 | +25.76% |
| 01/05 | 8,690 | 9,140 | 8,310 | 9,090 | +18.98% | 25,100 | 53億2764万 | +27.65% |
| 2025 |
| 12/30 | 7,600 | 7,880 | 7,570 | 7,640 | +0.53% | 3,800 | 44億7780万 | +8.93% |
| 12/29 | 7,720 | 7,720 | 7,360 | 7,600 | -1.55% | 6,800 | 44億5436万 | +9.12% |
| 12/26 | 10,010 | 10,140 | 7,630 | 7,720 | -22.8% | 31,000 | 45億2469万 | +11.54% |
| 12/25 | 8,640 | 10,120 | 8,460 | 10,000 | +15.74% | 20,200 | 58億6100万 | +45.58% |
| 12/24 | 7,500 | 9,020 | 7,380 | 8,640 | +14.89% | 15,700 | 50億6390万 | +28.4% |
| 12/23 | 7,020 | 7,540 | 7,020 | 7,520 | +5.32% | 2,500 | 44億747万 | +13.07% |
| 12/22 | 7,050 | 7,260 | 7,000 | 7,140 | +1.28% | 3,900 | 41億8475万 | +7.82% |
| 12/19 | 6,940 | 7,050 | 6,890 | 7,050 | +2.47% | 1,100 | 41億3200万 | +6.64% |
| 12/18 | 6,850 | 6,910 | 6,850 | 6,880 | +0.44% | 1,000 | 40億3236万 | +4.29% |
| 12/17 | 6,680 | 6,850 | 6,660 | 6,850 | +1.03% | 2,000 | 40億1478万 | +3.88% |
| 12/16 | 6,780 | 6,780 | 6,780 | 6,780 | -1.45% | 100 | 39億7375万 | +2.81% |
| 12/15 | 6,740 | 6,880 | 6,590 | 6,880 | +2.08% | 2,000 | 40億3236万 | +4.45% |
| 12/12 | 6,580 | 6,740 | 6,580 | 6,740 | +2.43% | 1,200 | 39億5031万 | +2.49% |
| 12/11 | 6,580 | 6,610 | 6,580 | 6,580 | +0.3% | 900 | 38億5653万 | +0.12% |
| 12/10 | 6,510 | 6,560 | 6,510 | 6,560 | +0.77% | 600 | 38億4481万 | -0.33% |
| 12/09 | 6,580 | 6,580 | 6,510 | 6,510 | -0.46% | 500 | 38億1551万 | -1.24% |
| 12/08 | 6,480 | 6,540 | 6,450 | 6,540 | +0.93% | 1,300 | 38億3309万 | -1.04% |
| 12/05 | 6,580 | 6,580 | 6,480 | 6,480 | -1.52% | 300 | 37億9792万 | -2.2% |
| 12/04 | 6,580 | 6,580 | 6,580 | 6,580 | +1.54% | 400 | 38億5653万 | -1.1% |
| 12/03 | 6,360 | 6,480 | 6,360 | 6,480 | +1.57% | 700 | 37億9792万 | -2.96% |
| 12/02 | 6,460 | 6,460 | 6,340 | 6,380 | -1.24% | 2,400 | 37億3931万 | -4.83% |
| 12/01 | 6,510 | 6,510 | 6,460 | 6,460 | -0.62% | 800 | 37億8620万 | -3.97% |
| 11/28 | 6,420 | 6,570 | 6,420 | 6,500 | +1.25% | 600 | 38億965万 | -3.58% |
| 11/27 | 6,580 | 6,580 | 6,420 | 6,420 | +0.16% | 500 | 37億6276万 | -4.9% |
| 11/25 | 6,430 | 6,450 | 6,410 | 6,410 | -0.16% | 900 | 37億5690万 | -5.26% |
| 11/21 | 6,480 | 6,490 | 6,390 | 6,420 | -1.23% | 1,600 | 37億6276万 | -5.34% |
| 11/20 | 6,620 | 6,620 | 6,480 | 6,500 | +1.25% | 1,000 | 38億965万 | -4.41% |
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。
