| 2023 |
| 07/19 | 3,625 | 3,670 | 3,620 | 3,640 | +0.41% | 1,900 | 21億3340万 | -4.44% |
| 07/18 | 3,665 | 3,665 | 3,550 | 3,625 | -4.73% | 2,900 | 21億2461万 | -4.78% |
| 07/14 | （IR情報）15:00 2023年11月期第2四半期決算短信〔日本基準〕(連結) |
| 07/14 | 3,820 | 3,925 | 3,795 | 3,805 | +0.4% | 4,800 | 22億3011万 | 0% |
| 07/13 | 3,710 | 3,790 | 3,710 | 3,790 | +1.34% | 2,100 | 22億2131万 | -0.16% |
| 07/12 | 3,765 | 3,765 | 3,700 | 3,740 | -0.66% | 2,800 | 21億9201万 | -1.27% |
| 07/11 | 3,800 | 3,800 | 3,765 | 3,765 | -0.92% | 1,100 | 22億666万 | -0.45% |
| 07/10 | 3,875 | 3,875 | 3,745 | 3,800 | -6.75% | 3,500 | 22億2718万 | +0.61% |
| 07/07 | 3,930 | 4,075 | 3,930 | 4,075 | +3.95% | 1,900 | 23億8835万 | +8.09% |
| 07/06 | 3,850 | 3,920 | 3,840 | 3,920 | +0.13% | 900 | 22億9751万 | +4.48% |
| 07/05 | 4,005 | 4,005 | 3,915 | 3,915 | -2.61% | 1,200 | 22億9458万 | +4.65% |
| 07/04 | 4,030 | 4,050 | 4,010 | 4,020 | -1.35% | 700 | 23億5612万 | +7.75% |
| 07/03 | 4,000 | 4,075 | 4,000 | 4,075 | +2.26% | 800 | 23億8835万 | +9.66% |
| 06/30 | 3,890 | 3,985 | 3,890 | 3,985 | +1.14% | 700 | 23億3560万 | +7.73% |
| 06/29 | 3,895 | 3,940 | 3,895 | 3,940 | 0% | 300 | 23億923万 | +6.86% |
| 06/28 | 3,940 | 3,940 | 3,940 | 3,940 | -1.5% | 400 | 23億923万 | +7.21% |
| 06/27 | 3,855 | 4,000 | 3,850 | 4,000 | +3.9% | 4,400 | 23億4440万 | +9.23% |
| 06/26 | 3,795 | 3,850 | 3,765 | 3,850 | +3.22% | 1,500 | 22億5648万 | +5.51% |
| 06/23 | 3,800 | 3,800 | 3,730 | 3,730 | 0% | 500 | 21億8615万 | +2.39% |
| 06/21 | 3,725 | 3,780 | 3,725 | 3,730 | +0.13% | 1,700 | 21億8615万 | +2.42% |
| 06/20 | 3,755 | 3,755 | 3,645 | 3,725 | -0.93% | 900 | 21億8322万 | +2.31% |
| 06/19 | 3,695 | 3,760 | 3,695 | 3,760 | +3.72% | 800 | 22億373万 | +3.35% |
| 06/16 | 3,625 | 3,625 | 3,625 | 3,625 | +0.69% | 100 | 21億2461万 | -0.22% |
| 06/15 | 3,600 | 3,600 | 3,600 | 3,600 | +0.42% | 100 | 21億996万 | -0.94% |
| 06/14 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 600 | 21億116万 | -1.48% |
| 06/13 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 100 | 21億116万 | -1.54% |
| 06/12 | 3,600 | 3,600 | 3,585 | 3,585 | +0.14% | 300 | 21億116万 | -1.57% |
| 06/09 | 3,580 | 3,580 | 3,580 | 3,580 | -0.28% | 100 | 20億9823万 | -1.76% |
| 06/08 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 500 | 21億409万 | -1.54% |
| 06/07 | 3,590 | 3,590 | 3,590 | 3,590 | +0.14% | 100 | 21億409万 | -1.67% |
| 06/06 | 3,680 | 3,680 | 3,585 | 3,585 | -1.38% | 900 | 21億116万 | -2.02% |
| 06/02 | 3,620 | 3,635 | 3,620 | 3,635 | +0.41% | 300 | 21億3047万 | -0.98% |
| 06/01 | 3,640 | 3,640 | 3,620 | 3,620 | -0.55% | 400 | 21億2168万 | -1.71% |
| 05/30 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 300 | 21億3340万 | -1.25% |
| 05/29 | 3,650 | 3,650 | 3,640 | 3,640 | -0.27% | 200 | 21億3340万 | -1.06% |
| 05/26 | 3,650 | 3,650 | 3,650 | 3,650 | -0.14% | 100 | 21億3926万 | -0.6% |
| 05/25 | 3,660 | 3,660 | 3,655 | 3,655 | 0% | 500 | 21億4219万 | -0.25% |
| 05/23 | 3,670 | 3,670 | 3,655 | 3,655 | -0.41% | 400 | 21億4219万 | -0.03% |
| 05/22 | 3,710 | 3,725 | 3,655 | 3,670 | +0.82% | 700 | 21億5098万 | +0.6% |
| 05/19 | 3,655 | 3,655 | 3,640 | 3,640 | +0.14% | 400 | 21億3340万 | -0.03% |
| 05/18 | 3,670 | 3,670 | 3,635 | 3,635 | -0.68% | 500 | 21億3047万 | 0% |
| 05/17 | 3,645 | 3,665 | 3,645 | 3,660 | -0.95% | 800 | 21億4512万 | +0.85% |
| 05/16 | 3,720 | 3,750 | 3,695 | 3,695 | -0.54% | 500 | 21億6563万 | +1.99% |
| 05/15 | 3,715 | 3,715 | 3,715 | 3,715 | 0% | 200 | 21億7736万 | +2.74% |
| 05/12 | 3,640 | 3,715 | 3,640 | 3,715 | +1.92% | 300 | 21億7736万 | +2.99% |
| 05/10 | 3,640 | 3,645 | 3,640 | 3,645 | +0.14% | 200 | 21億3633万 | +1.31% |
| 05/02 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 100 | 21億3340万 | +1.34% |
| 05/01 | 3,730 | 3,730 | 3,640 | 3,640 | -2.41% | 400 | 21億3340万 | +1.45% |
| 04/28 | 3,645 | 3,745 | 3,640 | 3,730 | +3.04% | 1,300 | 21億8615万 | +4.16% |
| 04/27 | 3,605 | 3,620 | 3,605 | 3,620 | 0% | 400 | 21億2168万 | +1.43% |
| 04/26 | 3,645 | 3,645 | 3,605 | 3,620 | -0.69% | 600 | 21億2168万 | +1.66% |
| 04/25 | 3,635 | 3,645 | 3,630 | 3,645 | +0.41% | 400 | 21億3633万 | +2.53% |
| 04/24 | 3,765 | 3,765 | 3,600 | 3,630 | -1.76% | 1,100 | 21億2754万 | +2.25% |
| 04/21 | 3,800 | 3,800 | 3,625 | 3,695 | -2.64% | 1,600 | 21億6563万 | +4.17% |
| 04/20 | 3,880 | 3,880 | 3,750 | 3,795 | -2.19% | 1,400 | 22億2424万 | +7.11% |
| 04/19 | 4,030 | 4,100 | 3,875 | 3,880 | -1.77% | 4,900 | 22億7406万 | +9.51% |
| 04/18 | 3,735 | 3,950 | 3,720 | 3,950 | +7.05% | 5,100 | 23億1509万 | +12.06% |
| 04/17 | 3,580 | 3,735 | 3,580 | 3,690 | +6.49% | 3,700 | 21億6270万 | +5.13% |
| 04/14 | （IR情報）15:00 2022年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/14 | 3,500 | 3,570 | 3,465 | 3,465 | +0.29% | 1,700 | 20億3083万 | -1.17% |
| 04/13 | 3,490 | 3,500 | 3,455 | 3,455 | +0.14% | 400 | 20億2497万 | -1.48% |
| 04/12 | 3,460 | 3,460 | 3,450 | 3,450 | -0.29% | 900 | 20億2204万 | -1.57% |
| 04/11 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 100 | 20億2790万 | -1.14% |
| 04/10 | 3,490 | 3,490 | 3,460 | 3,460 | -1.14% | 200 | 20億2790万 | -1% |
| 04/07 | 3,480 | 3,500 | 3,480 | 3,500 | +0.57% | 200 | 20億5135万 | +0.23% |
| 04/06 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 200 | 20億3962万 | -0.11% |
| 04/05 | 3,525 | 3,525 | 3,480 | 3,480 | -1.28% | 400 | 20億3962万 | +0.09% |
| 04/03 | 3,525 | 3,525 | 3,525 | 3,525 | 0% | 100 | 20億6600万 | +1.56% |
| 03/31 | 3,475 | 3,550 | 3,475 | 3,525 | +1.44% | 600 | 20億6600万 | +1.82% |
| 03/30 | 3,475 | 3,475 | 3,475 | 3,475 | -0.86% | 100 | 20億3669万 | +0.67% |
| 03/29 | 3,470 | 3,505 | 3,470 | 3,505 | +0.57% | 200 | 20億5428万 | +1.8% |
| 03/28 | 3,550 | 3,550 | 3,475 | 3,485 | -1.83% | 800 | 20億4255万 | +1.51% |
| 03/27 | 3,495 | 3,550 | 3,495 | 3,550 | +2.45% | 300 | 20億8065万 | +3.65% |
| 03/24 | 3,445 | 3,480 | 3,445 | 3,465 | +1.02% | 400 | 20億3083万 | +1.49% |
| 03/23 | 3,430 | 3,430 | 3,430 | 3,430 | +0.59% | 300 | 20億1032万 | +0.76% |
| 03/22 | 3,400 | 3,440 | 3,400 | 3,410 | -1.59% | 2,300 | 19億9860万 | +0.41% |
| 03/20 | 3,535 | 3,540 | 3,450 | 3,465 | -1.98% | 900 | 20億3083万 | +2.24% |
| 03/17 | 3,490 | 3,550 | 3,430 | 3,535 | -0.14% | 2,300 | 20億7186万 | +4.55% |
| 03/16 | 3,450 | 3,580 | 3,420 | 3,540 | -1.39% | 2,400 | 20億7479万 | +5.04% |
| 03/15 | 3,780 | 3,955 | 3,550 | 3,590 | -5.53% | 8,700 | 21億409万 | +6.85% |
| 03/14 | 3,435 | 4,085 | 3,370 | 3,800 | +10.63% | 23,000 | 22億2718万 | +13.57% |
| 03/13 | 3,445 | 3,475 | 3,435 | 3,435 | -4.18% | 600 | 20億1325万 | +3.28% |
| 03/10 | 3,545 | 3,720 | 3,540 | 3,585 | +0.42% | 3,000 | 21億116万 | +8.01% |
| 03/09 | 3,455 | 3,600 | 3,440 | 3,570 | +2.29% | 2,100 | 20億9237万 | +7.99% |
| 03/08 | 3,410 | 3,535 | 3,360 | 3,490 | +2.35% | 3,100 | 20億4548万 | +6.01% |
| 03/07 | 3,320 | 3,555 | 3,320 | 3,410 | +2.25% | 3,800 | 19億9860万 | +3.93% |
| 03/06 | 3,335 | 3,335 | 3,335 | 3,335 | -0.15% | 100 | 19億5464万 | +1.86% |
| 03/03 | 3,345 | 3,345 | 3,340 | 3,340 | -0.74% | 300 | 19億5757万 | +2.14% |
| 03/02 | 3,315 | 3,380 | 3,315 | 3,365 | +1.51% | 500 | 19億7222万 | +3.03% |
| 03/01 | 3,315 | 3,315 | 3,315 | 3,315 | +0.45% | 300 | 19億4292万 | +1.56% |
| 02/28 | （IR情報）15:00 支配株主等に関する事項について |
| 02/28 | 3,295 | 3,320 | 3,295 | 3,300 | -0.6% | 1,100 | 19億3413万 | +1.2% |
| 02/27 | 3,350 | 3,350 | 3,305 | 3,320 | +0.45% | 900 | 19億4585万 | +1.9% |
| 02/24 | （IR情報）15:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 02/24 | 3,275 | 3,305 | 3,275 | 3,305 | +0.46% | 1,100 | 19億3706万 | +1.54% |
| 02/22 | 3,275 | 3,290 | 3,255 | 3,290 | +1.23% | 1,400 | 19億2826万 | +1.2% |
| 02/21 | 3,250 | 3,255 | 3,250 | 3,250 | +0.46% | 500 | 19億482万 | +0.06% |
| 02/20 | 3,225 | 3,270 | 3,225 | 3,235 | -1.82% | 700 | 18億9603万 | -0.34% |
| 02/17 | 3,270 | 3,295 | 3,270 | 3,295 | +0.76% | 600 | 19億3119万 | +1.51% |
| 02/16 | 3,280 | 3,280 | 3,260 | 3,270 | +1.55% | 400 | 19億1654万 | +0.77% |
| 02/15 | 3,220 | 3,220 | 3,220 | 3,220 | -0.31% | 100 | 18億8724万 | -0.8% |
| 02/14 | 3,250 | 3,265 | 3,225 | 3,230 | +0.16% | 900 | 18億9310万 | -0.62% |
| 02/13 | 3,270 | 3,270 | 3,225 | 3,225 | -1.53% | 200 | 18億9017万 | -0.89% |
| 02/10 | 3,275 | 3,280 | 3,260 | 3,275 | +0.15% | 1,100 | 19億1947万 | +0.52% |
| 02/09 | （5%ルール）フリージア・マクロス（39.69%） |
