| 2026 |
| 03/06 | 1,064 | 1,070 | 1,049 | 1,069 | -0.93% | 22,200 | 142億8562万 | -0.65% |
| 03/05 | 1,079 | 1,095 | 1,071 | 1,079 | +2.86% | 27,000 | 144億1925万 | +0.47% |
| 03/04 | 1,051 | 1,076 | 1,031 | 1,049 | -2.96% | 68,800 | 140億1835万 | -2.24% |
| 03/03 | 1,121 | 1,121 | 1,081 | 1,081 | -3.57% | 29,900 | 144億4598万 | +0.84% |
| 03/02 | 1,148 | 1,149 | 1,107 | 1,121 | -2.35% | 33,400 | 149億8052万 | +4.77% |
| 02/27 | 1,116 | 1,151 | 1,102 | 1,148 | +2.87% | 26,500 | 153億4134万 | +7.69% |
| 02/26 | 1,110 | 1,125 | 1,102 | 1,116 | +1.55% | 35,800 | 149億1371万 | +5.28% |
| 02/25 | 1,081 | 1,099 | 1,075 | 1,099 | +1.67% | 22,600 | 146億8653万 | +4.07% |
| 02/24 | 1,081 | 1,081 | 1,072 | 1,081 | 0% | 13,300 | 144億4598万 | +2.66% |
| 02/20 | 1,082 | 1,082 | 1,066 | 1,081 | -0.18% | 10,600 | 144億4598万 | +2.85% |
| 02/19 | 1,071 | 1,083 | 1,068 | 1,083 | +1.5% | 14,500 | 144億7271万 | +3.24% |
| 02/18 | 1,063 | 1,071 | 1,063 | 1,067 | +0.38% | 9,500 | 142億5889万 | +1.91% |
| 02/17 | 1,071 | 1,077 | 1,063 | 1,063 | -0.75% | 9,400 | 142億544万 | +1.72% |
| 02/16 | 1,060 | 1,071 | 1,058 | 1,071 | +1.23% | 13,100 | 143億1235万 | +2.59% |
| 02/13 | 1,061 | 1,063 | 1,050 | 1,058 | -0.28% | 15,300 | 141億3862万 | +1.63% |
| 02/12 | 1,055 | 1,066 | 1,055 | 1,061 | +0.57% | 28,200 | 141億7871万 | +2.12% |
| 02/10 | 1,068 | 1,068 | 1,052 | 1,055 | -0.28% | 21,700 | 140億9853万 | +1.83% |
| 02/09 | 1,054 | 1,064 | 1,046 | 1,058 | -0.19% | 37,900 | 141億3862万 | +2.32% |
| 02/06 | 1,066 | 1,072 | 1,059 | 1,060 | -1.12% | 27,900 | 141億6535万 | +2.91% |
| 02/05 | 1,072 | 1,085 | 1,072 | 1,072 | 0% | 15,600 | 143億2571万 | +4.38% |
| 02/04 | 1,068 | 1,074 | 1,063 | 1,072 | +0.37% | 21,300 | 143億2571万 | +4.69% |
| 02/03 | 1,073 | 1,082 | 1,068 | 1,068 | +0.19% | 24,000 | 142億7226万 | +4.71% |
| 02/02 | 1,067 | 1,080 | 1,061 | 1,066 | +0.47% | 41,900 | 142億4553万 | +4.92% |
| 01/30 | 1,055 | 1,062 | 1,045 | 1,061 | +0.57% | 24,500 | 141億7871万 | +4.84% |
| 01/29 | 1,027 | 1,059 | 1,018 | 1,055 | +2.23% | 42,700 | 140億9853万 | +4.66% |
| 01/28 | 1,040 | 1,040 | 1,028 | 1,032 | -0.77% | 21,500 | 137億9117万 | +2.79% |
| 01/27 | 1,030 | 1,040 | 1,026 | 1,040 | +1.07% | 21,600 | 138億9808万 | +3.9% |
| 01/26 | 1,031 | 1,035 | 1,024 | 1,029 | -0.39% | 19,200 | 137億5108万 | +3.21% |
| 01/23 | 1,020 | 1,041 | 1,020 | 1,033 | +1.47% | 19,100 | 138億453万 | +4.03% |
| 01/22 | 1,007 | 1,022 | 1,007 | 1,018 | +1.29% | 24,900 | 136億408万 | +2.93% |
| 01/21 | 1,012 | 1,023 | 999 | 1,005 | -1.57% | 60,100 | 134億3035万 | +1.93% |
| 01/20 | 1,013 | 1,027 | 1,011 | 1,021 | +0.1% | 33,500 | 136億4417万 | +3.87% |
| 01/19 | 1,040 | 1,044 | 1,019 | 1,020 | -1.54% | 28,100 | 136億3081万 | +4.08% |
| 01/16 | 1,040 | 1,055 | 1,025 | 1,036 | +0.39% | 51,700 | 138億4462万 | +6.15% |
| 01/15 | 1,020 | 1,035 | 1,016 | 1,032 | +0.68% | 40,700 | 137億9117万 | +6.28% |
| 01/14 | （IR情報）12:00 中長期ビジョン策定に関するお知らせ |
| 01/14 | （IR情報）12:00 2026年5月期第2四半期決算説明資料 |
| 01/14 | （IR情報）12:00 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/14 | 1,020 | 1,030 | 1,013 | 1,025 | +0.39% | 73,000 | 136億9762万 | +6% |
| 01/13 | 1,025 | 1,029 | 1,011 | 1,021 | +0.2% | 61,100 | 136億4417万 | +6.02% |
| 01/09 | 1,010 | 1,019 | 1,009 | 1,019 | +1.49% | 25,500 | 136億1744万 | +6.26% |
| 01/08 | 1,007 | 1,013 | 1,004 | 1,004 | -0.5% | 15,700 | 134億1699万 | +5.13% |
| 01/07 | 996 | 1,010 | 996 | 1,009 | +1.31% | 31,500 | 134億8381万 | +5.99% |
| 01/06 | 989 | 1,000 | 989 | 996 | +0.71% | 37,000 | 133億1008万 | +4.95% |
| 01/05 | 982 | 989 | 979 | 989 | +1.12% | 27,800 | 132億1654万 | +4.44% |
| 2025 |
| 12/30 | 980 | 982 | 976 | 978 | -0.61% | 12,300 | 130億6954万 | +3.6% |
| 12/29 | 980 | 985 | 980 | 984 | +0.61% | 11,200 | 131億4972万 | +4.46% |
| 12/26 | 984 | 984 | 977 | 978 | -0.71% | 20,600 | 130億6954万 | +4.15% |
| 12/25 | 977 | 995 | 977 | 985 | +1.03% | 33,800 | 131億6308万 | +5.12% |
| 12/24 | 969 | 980 | 966 | 975 | +1.14% | 32,600 | 130億2945万 | +4.28% |
| 12/23 | 960 | 966 | 960 | 964 | +0.52% | 22,700 | 128億8245万 | +3.32% |
| 12/22 | 953 | 959 | 952 | 959 | +0.74% | 29,700 | 128億1563万 | +2.9% |
| 12/19 | 950 | 955 | 948 | 952 | +0.53% | 34,200 | 127億2209万 | +2.15% |
| 12/18 | 945 | 954 | 944 | 947 | +0.42% | 31,000 | 126億5527万 | +1.72% |
| 12/17 | 935 | 943 | 930 | 943 | +0.64% | 31,100 | 126億181万 | +1.29% |
| 12/16 | 940 | 945 | 936 | 937 | -0.32% | 32,800 | 125億2163万 | +0.75% |
| 12/15 | （IR情報）12:00 (開示事項の経過)販売用不動産取得に伴う資金借入に関するお知らせ |
| 12/15 | 931 | 940 | 930 | 940 | +0.97% | 25,000 | 125億6172万 | +1.08% |
| 12/12 | 926 | 936 | 926 | 931 | +0.43% | 12,400 | 124億4145万 | +0.22% |
| 12/11 | 939 | 940 | 927 | 927 | -1.07% | 13,500 | 123億8800万 | -0.11% |
| 12/10 | 930 | 938 | 930 | 937 | +1.19% | 14,700 | 125億2163万 | +0.97% |
| 12/09 | 928 | 931 | 926 | 926 | -0.32% | 16,400 | 123億7463万 | -0.11% |
| 12/08 | 921 | 930 | 918 | 929 | +1.31% | 22,600 | 124億1472万 | +0.22% |
| 12/05 | 920 | 929 | 917 | 917 | -0.97% | 40,100 | 122億5436万 | -1.19% |
| 12/04 | 916 | 926 | 915 | 926 | +0.87% | 28,500 | 123億7463万 | -0.22% |
| 12/03 | 925 | 925 | 917 | 918 | -0.33% | 25,200 | 122億6772万 | -1.18% |
| 12/02 | 928 | 931 | 921 | 921 | -0.75% | 24,300 | 123億782万 | -1.07% |
| 12/01 | 950 | 957 | 928 | 928 | -1.69% | 47,600 | 124億136万 | -0.43% |
| 11/28 | 932 | 950 | 928 | 944 | +1.29% | 55,100 | 126億1518万 | +1.18% |
| 11/27 | 931 | 941 | 924 | 932 | +1.75% | 93,600 | 124億5481万 | -0.11% |
| 11/26 | 925 | 932 | 916 | 916 | -0.97% | 175,300 | 122億4100万 | -1.93% |
| 11/25 | 932 | 932 | 925 | 925 | -0.22% | 83,800 | 123億6127万 | -1.07% |
| 11/21 | 923 | 929 | 923 | 927 | +0.43% | 30,300 | 123億8800万 | -0.96% |
| 11/20 | 929 | 932 | 923 | 923 | -0.65% | 29,700 | 123億3454万 | -1.49% |
| 11/19 | 934 | 935 | 928 | 929 | -0.54% | 22,100 | 124億1472万 | -1.06% |
| 11/18 | 941 | 941 | 930 | 934 | -0.74% | 26,000 | 124億8154万 | -0.64% |
| 11/17 | 945 | 946 | 940 | 941 | -0.32% | 22,100 | 125億7509万 | -0.11% |
| 11/14 | 937 | 945 | 935 | 944 | +0.85% | 23,500 | 126億1518万 | -0.11% |
| 11/13 | 941 | 942 | 935 | 936 | +0.11% | 9,200 | 125億827万 | -1.27% |
| 11/12 | 933 | 939 | 931 | 935 | +0.54% | 18,600 | 124億9490万 | -1.68% |
| 11/11 | 937 | 944 | 928 | 930 | 0% | 36,600 | 124億2809万 | -2.52% |
| 11/10 | 924 | 935 | 923 | 930 | +1.53% | 27,800 | 124億2809万 | -2.82% |
| 11/07 | 912 | 922 | 912 | 916 | +0.44% | 24,900 | 122億4100万 | -4.58% |
| 11/06 | 921 | 924 | 912 | 912 | -0.22% | 19,700 | 121億8754万 | -5.3% |
| 11/05 | 930 | 933 | 910 | 914 | -1.4% | 45,800 | 122億1427万 | -5.58% |
| 11/04 | 928 | 934 | 927 | 927 | -0.54% | 25,100 | 123億8800万 | -4.73% |
| 10/31 | 934 | 941 | 927 | 932 | -0.64% | 27,900 | 124億5481万 | -4.7% |
| 10/30 | 931 | 941 | 928 | 938 | +0.75% | 34,300 | 125億3500万 | -4.48% |
| 10/29 | 960 | 960 | 931 | 931 | -1.79% | 49,600 | 124億4145万 | -5.58% |
| 10/28 | 957 | 961 | 948 | 948 | -0.94% | 22,000 | 126億6863万 | -4.15% |
| 10/27 | 954 | 962 | 951 | 957 | +1.16% | 25,200 | 127億8890万 | -3.43% |
| 10/24 | 959 | 959 | 942 | 946 | -0.84% | 22,600 | 126億4190万 | -4.64% |
| 10/23 | 949 | 958 | 941 | 954 | +0.53% | 37,400 | 127億4881万 | -4.02% |
| 10/22 | 945 | 949 | 944 | 949 | +0.42% | 25,500 | 126億8199万 | -4.62% |
| 10/21 | 948 | 953 | 945 | 945 | -0.21% | 23,800 | 126億2854万 | -5.22% |
| 10/20 | 957 | 961 | 947 | 947 | -0.63% | 25,300 | 126億5527万 | -5.11% |
| 10/17 | 956 | 960 | 948 | 953 | -0.73% | 43,800 | 127億3545万 | -4.7% |
| 10/16 | 965 | 973 | 958 | 960 | +0.21% | 31,100 | 128億2899万 | -4% |
| 10/15 | 965 | 975 | 958 | 958 | +0.42% | 51,000 | 128億227万 | -4.3% |
| 10/14 | （IR情報）12:00 2026年5月期第1四半期決算説明資料 |
| 10/14 | （IR情報）12:00 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/14 | 990 | 1,000 | 935 | 954 | -4.79% | 113,800 | 127億4881万 | -4.7% |
| 10/10 | 1,023 | 1,023 | 997 | 1,002 | -1.28% | 45,200 | 133億9026万 | +0.1% |
| 10/09 | 1,016 | 1,035 | 1,006 | 1,015 | +0.4% | 36,300 | 135億6399万 | +1.6% |
| 10/08 | 1,006 | 1,018 | 1,005 | 1,011 | +0.5% | 16,900 | 135億1053万 | +1.51% |
| 10/07 | 1,013 | 1,018 | 999 | 1,006 | -0.3% | 42,600 | 134億4372万 | +1.21% |
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。
