| 2026 |
| 08/21 | 6,690 | 6,780 | 6,690 | 6,780 | +1.35% | 1,000 | 39億7375万 | +5.79% |
| 08/20 | 6,540 | 6,690 | 6,540 | 6,690 | +2.61% | 1,200 | 39億2100万 | +4.01% |
| 08/19 | 6,420 | 6,520 | 6,420 | 6,520 | +1.56% | 500 | 38億2137万 | +0.98% |
| 08/18 | 6,290 | 6,500 | 6,290 | 6,420 | +2.23% | 2,000 | 37億6276万 | -0.96% |
| 08/17 | 6,200 | 6,280 | 6,200 | 6,280 | +1.29% | 800 | 36億8070万 | -3.41% |
| 08/14 | 6,200 | 6,200 | 6,200 | 6,200 | 0% | 500 | 36億3382万 | -4.91% |
| 08/13 | 6,170 | 6,200 | 6,170 | 6,200 | +0.49% | 1,400 | 36億3382万 | -5.23% |
| 08/07 | 6,160 | 6,170 | 6,160 | 6,170 | -0.96% | 200 | 36億1623万 | -5.99% |
| 08/06 | 6,230 | 6,230 | 6,130 | 6,230 | +0.48% | 500 | 36億5140万 | -5.41% |
| 08/05 | 6,180 | 6,200 | 6,180 | 6,200 | +1.64% | 200 | 36億3382万 | -6.13% |
| 08/04 | 6,110 | 6,110 | 6,100 | 6,100 | -0.33% | 1,000 | 35億7521万 | -7.87% |
| 08/03 | 6,110 | 6,120 | 5,840 | 6,120 | -0.33% | 6,400 | 35億8693万 | -7.9% |
| 07/31 | 6,230 | 6,230 | 6,140 | 6,140 | +0.16% | 300 | 35億9865万 | -7.95% |
| 07/30 | 6,130 | 6,130 | 6,130 | 6,130 | -0.49% | 700 | 35億9279万 | -8.45% |
| 07/29 | 6,250 | 6,290 | 6,160 | 6,160 | -0.96% | 2,700 | 36億1037万 | -8.37% |
| 07/28 | 6,500 | 6,510 | 6,220 | 6,220 | -4.31% | 4,500 | 36億4554万 | -7.87% |
| 07/27 | 6,490 | 6,500 | 6,490 | 6,500 | +0.15% | 300 | 38億965万 | -4.24% |
| 07/24 | 6,490 | 6,490 | 6,490 | 6,490 | -3.57% | 100 | 38億378万 | -4.67% |
| 07/22 | 6,340 | 6,730 | 6,340 | 6,730 | +6.83% | 1,300 | 39億4445万 | -1.45% |
| 07/17 | 6,540 | 6,540 | 6,120 | 6,300 | -4.55% | 5,400 | 36億9243万 | -7.89% |
| 07/16 | 6,650 | 6,650 | 6,600 | 6,600 | -0.75% | 800 | 38億6826万 | -4.1% |
| 07/15 | 6,680 | 6,680 | 6,650 | 6,650 | -0.45% | 900 | 38億9756万 | -3.79% |
| 07/14 | 6,710 | 6,750 | 6,660 | 6,680 | -0.45% | 1,400 | 39億1514万 | -3.72% |
| 07/13 | 7,000 | 7,000 | 6,610 | 6,710 | -4.14% | 3,500 | 39億3273万 | -3.54% |
| 07/10 | （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) |
| 07/10 | 7,250 | 7,250 | 7,000 | 7,000 | -5.02% | 300 | 41億270万 | +0.46% |
| 07/08 | 7,370 | 7,370 | 7,370 | 7,370 | +0.96% | 100 | 43億1955万 | +5.74% |
| 07/06 | 7,300 | 7,300 | 7,170 | 7,300 | +2.1% | 600 | 42億7853万 | +4.89% |
| 07/03 | 7,030 | 7,150 | 7,000 | 7,150 | +3.17% | 300 | 41億9061万 | +2.82% |
| 07/02 | 6,630 | 6,930 | 6,630 | 6,930 | +2.97% | 300 | 40億6167万 | -0.35% |
| 06/29 | 6,630 | 6,730 | 6,630 | 6,730 | 0% | 400 | 39億4445万 | -3.4% |
| 06/26 | 6,730 | 6,810 | 6,700 | 6,730 | 0% | 500 | 39億4445万 | -3.69% |
| 06/25 | 6,760 | 6,760 | 6,730 | 6,730 | -0.44% | 500 | 39億4445万 | -4.05% |
| 06/24 | 6,600 | 6,760 | 6,420 | 6,760 | +0.9% | 1,400 | 39億6203万 | -3.87% |
| 06/23 | 6,700 | 6,700 | 6,700 | 6,700 | +1.52% | 100 | 39億2687万 | -5.23% |
| 06/22 | 6,730 | 6,730 | 6,600 | 6,600 | -1.49% | 600 | 38億6826万 | -7.23% |
| 06/19 | 6,800 | 6,800 | 6,700 | 6,700 | -0.74% | 400 | 39億2687万 | -6.61% |
| 06/18 | 6,890 | 6,900 | 6,750 | 6,750 | -0.59% | 700 | 39億5617万 | -6.64% |
| 06/17 | 6,720 | 6,810 | 6,720 | 6,790 | 0% | 600 | 39億7961万 | -6.79% |
| 06/16 | 6,860 | 6,860 | 6,790 | 6,790 | -1.02% | 800 | 39億7961万 | -7.52% |
| 06/15 | 6,850 | 6,950 | 6,750 | 6,860 | -4.06% | 500 | 40億2064万 | -7.3% |
| 06/12 | 7,000 | 7,150 | 7,000 | 7,150 | +2.14% | 200 | 41億9061万 | -4.07% |
| 06/11 | 7,000 | 7,000 | 7,000 | 7,000 | -0.14% | 100 | 41億270万 | -6.6% |
| 06/08 | 7,010 | 7,010 | 7,010 | 7,010 | +0.14% | 100 | 41億856万 | -7.12% |
| 06/03 | 7,000 | 7,000 | 7,000 | 7,000 | -4.76% | 1,100 | 41億270万 | -7.91% |
| 06/02 | 7,350 | 7,350 | 7,350 | 7,350 | 0% | 600 | 43億783万 | -3.95% |
| 06/01 | 7,150 | 7,350 | 6,950 | 7,350 | +0.68% | 900 | 43億783万 | -4.32% |
| 05/28 | 7,300 | 7,300 | 7,300 | 7,300 | +2.1% | 300 | 42億7853万 | -5.48% |
| 05/27 | 7,000 | 7,150 | 7,000 | 7,150 | +2.14% | 300 | 41億9061万 | -7.86% |
| 05/26 | 7,000 | 7,000 | 7,000 | 7,000 | -0.57% | 300 | 41億270万 | -10.31% |
| 05/25 | 7,130 | 7,180 | 7,030 | 7,040 | -1.4% | 900 | 41億2614万 | -10.42% |
| 05/22 | 7,140 | 7,140 | 7,140 | 7,140 | 0% | 100 | 41億8475万 | -9.57% |
| 05/21 | 7,140 | 7,140 | 7,140 | 7,140 | 0% | 200 | 41億8475万 | -10.17% |
| 05/20 | 7,110 | 7,140 | 7,000 | 7,140 | -1.65% | 1,600 | 41億8475万 | -10.68% |
| 05/19 | 7,260 | 7,260 | 7,140 | 7,260 | 0% | 2,200 | 42億5508万 | -9.72% |
| 05/18 | 7,500 | 7,500 | 7,260 | 7,260 | -1.49% | 1,300 | 42億5508万 | -10.18% |
| 05/15 | 7,300 | 7,490 | 7,300 | 7,370 | +2.36% | 400 | 43億1955万 | -9.16% |
| 05/14 | 7,690 | 7,690 | 7,200 | 7,200 | -6.37% | 2,300 | 42億1992万 | -11.42% |
| 05/13 | 7,690 | 7,690 | 7,690 | 7,690 | -1.41% | 200 | 45億710万 | -5.46% |
| 05/12 | 8,000 | 8,000 | 7,800 | 7,800 | -3.7% | 600 | 45億7158万 | -4.15% |
| 05/08 | 8,110 | 8,110 | 8,100 | 8,100 | -0.25% | 400 | 47億4741万 | -0.34% |
| 05/07 | 8,240 | 8,250 | 8,120 | 8,120 | 0% | 1,100 | 47億5913万 | +0.15% |
| 05/01 | 8,160 | 8,160 | 8,120 | 8,120 | -1.22% | 600 | 47億5913万 | +0.32% |
| 04/30 | 8,230 | 8,270 | 8,220 | 8,220 | -0.12% | 1,200 | 48億1774万 | +1.67% |
| 04/28 | 8,230 | 8,230 | 8,230 | 8,230 | +0.61% | 500 | 48億2360万 | +2.01% |
| 04/27 | 8,310 | 8,310 | 8,120 | 8,180 | -0.37% | 500 | 47億9429万 | +1.75% |
| 04/24 | 8,240 | 8,270 | 8,210 | 8,210 | -1.08% | 600 | 48億1188万 | +2.51% |
| 04/23 | 8,220 | 8,300 | 8,210 | 8,300 | -0.72% | 1,300 | 48億6463万 | +3.89% |
| 04/22 | 8,120 | 8,360 | 8,120 | 8,360 | +1.09% | 1,000 | 48億9979万 | +4.78% |
| 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% |
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。
