| 2026 |
| 06/22 | 927 | 934 | 918 | 918 | -0.97% | 15,000 | 122億6772万 | -2.34% |
| 06/19 | 927 | 934 | 926 | 927 | +0.22% | 19,300 | 123億8800万 | -1.9% |
| 06/18 | 930 | 930 | 922 | 925 | +0.33% | 17,200 | 123億6127万 | -2.53% |
| 06/17 | 906 | 933 | 906 | 922 | +2.44% | 37,900 | 123億2118万 | -3.46% |
| 06/16 | 903 | 908 | 896 | 900 | -0.66% | 15,700 | 120億2718万 | -6.35% |
| 06/15 | 905 | 919 | 904 | 906 | 0% | 19,500 | 121億736万 | -6.4% |
| 06/12 | 909 | 915 | 906 | 906 | 0% | 19,500 | 121億736万 | -7.08% |
| 06/11 | 915 | 915 | 900 | 906 | -0.55% | 18,500 | 121億736万 | -7.74% |
| 06/10 | 898 | 911 | 890 | 911 | +1.9% | 39,200 | 121億7418万 | -7.89% |
| 06/09 | 898 | 904 | 887 | 894 | +1.25% | 35,600 | 119億4700万 | -10.33% |
| 06/08 | 875 | 887 | 875 | 883 | -0.79% | 28,300 | 118億 | -12.23% |
| 06/05 | 866 | 900 | 864 | 890 | +3.13% | 50,600 | 118億9355万 | -12.32% |
| 06/04 | 853 | 871 | 853 | 863 | +0.82% | 37,100 | 115億3273万 | -15.72% |
| 06/03 | 873 | 876 | 853 | 856 | -1.72% | 79,400 | 114億3919万 | -17.13% |
| 06/02 | 893 | 893 | 858 | 871 | -2.68% | 128,200 | 116億3964万 | -16.41% |
| 06/01 | 940 | 940 | 893 | 895 | -5.39% | 135,600 | 119億6036万 | -14.92% |
| 05/29 | 965 | 980 | 929 | 946 | -3.47% | 153,400 | 126億4190万 | -10.84% |
| 05/28 | 943 | 985 | 943 | 980 | -3.83% | 342,100 | 130億9626万 | -8.24% |
| 05/27 | 1,029 | 1,031 | 1,019 | 1,019 | -1.07% | 286,400 | 136億1744万 | -5.03% |
| 05/26 | 1,027 | 1,031 | 1,026 | 1,030 | +0.49% | 77,400 | 137億6444万 | -4.36% |
| 05/25 | 1,030 | 1,033 | 1,025 | 1,025 | -0.29% | 79,200 | 136億9762万 | -5.18% |
| 05/22 | 1,030 | 1,039 | 1,028 | 1,028 | -0.39% | 41,000 | 137億3771万 | -5.25% |
| 05/21 | 1,033 | 1,039 | 1,025 | 1,032 | 0% | 63,200 | 137億9117万 | -4.97% |
| 05/20 | （IR情報）10:00 一時取締役(監査等委員である取締役)の選任に関するお知らせ |
| 05/20 | 1,045 | 1,047 | 1,022 | 1,032 | -0.86% | 76,200 | 137億9117万 | -5.15% |
| 05/19 | （IR情報）13:00 資本効率向上に関する補足説明資料の開示について |
| 05/19 | 1,031 | 1,047 | 1,031 | 1,041 | +1.07% | 61,500 | 139億1144万 | -4.5% |
| 05/18 | 1,035 | 1,037 | 1,030 | 1,030 | -1.25% | 36,700 | 137億6444万 | -5.68% |
| 05/15 | 1,067 | 1,071 | 1,043 | 1,043 | -2.25% | 48,800 | 139億3817万 | -4.57% |
| 05/14 | 1,075 | 1,078 | 1,067 | 1,067 | -0.84% | 29,900 | 142億5889万 | -2.47% |
| 05/13 | 1,078 | 1,085 | 1,074 | 1,076 | -0.19% | 30,600 | 143億7916万 | -1.65% |
| 05/12 | 1,083 | 1,085 | 1,071 | 1,078 | -0.55% | 53,500 | 144億589万 | -1.37% |
| 05/11 | 1,086 | 1,095 | 1,081 | 1,084 | +0.37% | 40,300 | 144億8607万 | -0.64% |
| 05/08 | 1,082 | 1,083 | 1,069 | 1,080 | -0.28% | 34,200 | 144億3262万 | -0.83% |
| 05/07 | 1,100 | 1,106 | 1,082 | 1,083 | -1.1% | 69,300 | 144億7271万 | -0.37% |
| 05/01 | 1,106 | 1,109 | 1,088 | 1,095 | -1.44% | 60,300 | 146億3307万 | +0.92% |
| 04/30 | 1,129 | 1,129 | 1,108 | 1,111 | -1.68% | 50,600 | 148億4689万 | +2.59% |
| 04/28 | 1,099 | 1,130 | 1,099 | 1,130 | +3.1% | 48,100 | 151億80万 | +4.63% |
| 04/27 | 1,097 | 1,107 | 1,096 | 1,096 | +0.46% | 17,000 | 146億4643万 | +1.95% |
| 04/24 | 1,093 | 1,106 | 1,089 | 1,091 | 0% | 23,300 | 145億7962万 | +1.77% |
| 04/23 | 1,107 | 1,107 | 1,088 | 1,091 | -1.27% | 23,000 | 145億7962万 | +2.06% |
| 04/22 | 1,117 | 1,121 | 1,105 | 1,105 | -1.43% | 26,600 | 147億6671万 | +3.46% |
| 04/21 | 1,124 | 1,128 | 1,117 | 1,121 | -0.27% | 18,100 | 149億8052万 | +5.26% |
| 04/20 | 1,118 | 1,125 | 1,113 | 1,124 | +0.54% | 18,100 | 150億2061万 | +5.84% |
| 04/17 | 1,121 | 1,131 | 1,118 | 1,118 | -0.27% | 28,100 | 149億4043万 | +5.57% |
| 04/16 | 1,112 | 1,133 | 1,112 | 1,121 | +0.81% | 26,600 | 149億8052万 | +6.16% |
| 04/15 | 1,122 | 1,131 | 1,111 | 1,112 | -1.85% | 50,700 | 148億6025万 | +5.5% |
| 04/14 | （IR情報）13:00 通期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 04/14 | （IR情報）13:00 2026年5月期第3四半期決算説明資料 |
| 04/14 | （IR情報）13:00 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/14 | 1,071 | 1,141 | 1,065 | 1,133 | +6.19% | 154,200 | 151億4089万 | +7.7% |
| 04/13 | 1,082 | 1,089 | 1,056 | 1,067 | -1.39% | 39,500 | 142億5889万 | +1.72% |
| 04/10 | 1,075 | 1,099 | 1,073 | 1,082 | +1.03% | 28,500 | 144億5935万 | +3.15% |
| 04/09 | 1,080 | 1,089 | 1,071 | 1,071 | -0.74% | 22,300 | 143億1235万 | +2.1% |
| 04/08 | 1,073 | 1,096 | 1,072 | 1,079 | +0.94% | 29,700 | 144億1925万 | +2.96% |
| 04/07 | 1,068 | 1,079 | 1,068 | 1,069 | +0.19% | 24,100 | 142億8562万 | +2% |
| 04/06 | 1,073 | 1,075 | 1,067 | 1,067 | +0.38% | 16,800 | 142億5889万 | +1.62% |
| 04/03 | 1,055 | 1,063 | 1,053 | 1,063 | +1.63% | 12,200 | 142億544万 | +0.95% |
| 04/02 | （IR情報）10:30 常勤監査等委員である取締役の逝去に関するお知らせ |
| 04/02 | 1,044 | 1,062 | 1,042 | 1,046 | +0.29% | 35,100 | 139億7826万 | -0.95% |
| 04/01 | （IR情報）13:30 新ロゴ策定に関するお知らせ |
| 04/01 | 1,039 | 1,044 | 1,030 | 1,043 | +1.66% | 20,800 | 139億3817万 | -1.42% |
| 03/31 | 1,031 | 1,036 | 1,024 | 1,026 | -0.48% | 20,300 | 137億1099万 | -3.12% |
| 03/30 | 1,019 | 1,033 | 1,006 | 1,031 | -0.29% | 36,200 | 137億7780万 | -2.83% |
| 03/27 | 1,031 | 1,047 | 1,031 | 1,034 | +0.1% | 16,600 | 138億1790万 | -2.73% |
| 03/26 | 1,037 | 1,039 | 1,025 | 1,033 | -0.48% | 15,000 | 138億453万 | -3% |
| 03/25 | 1,033 | 1,042 | 1,028 | 1,038 | +1.27% | 32,400 | 138億7135万 | -2.63% |
| 03/24 | （IR情報）12:00 販売用不動産の売却に関するお知らせ |
| 03/24 | 1,020 | 1,028 | 1,012 | 1,025 | +2.09% | 24,200 | 136億9762万 | -3.94% |
| 03/23 | 1,023 | 1,023 | 992 | 1,004 | -2.43% | 51,200 | 134億1699万 | -6.08% |
| 03/19 | 1,044 | 1,047 | 1,025 | 1,029 | -2.46% | 32,400 | 137億5108万 | -3.92% |
| 03/18 | 1,044 | 1,055 | 1,042 | 1,055 | +1.54% | 12,700 | 140億9853万 | -1.59% |
| 03/17 | 1,047 | 1,056 | 1,038 | 1,039 | -0.48% | 16,200 | 138億8471万 | -3.08% |
| 03/16 | 1,035 | 1,060 | 1,032 | 1,044 | +0.87% | 18,200 | 139億5153万 | -2.7% |
| 03/13 | 1,051 | 1,058 | 1,026 | 1,035 | -2.17% | 50,300 | 138億3126万 | -3.63% |
| 03/12 | 1,065 | 1,065 | 1,052 | 1,058 | -0.56% | 15,600 | 141億3862万 | -1.58% |
| 03/11 | 1,075 | 1,083 | 1,062 | 1,064 | -0.19% | 19,800 | 142億1880万 | -1.12% |
| 03/10 | 1,065 | 1,067 | 1,054 | 1,066 | +1.04% | 21,200 | 142億4553万 | -0.93% |
| 03/09 | 1,023 | 1,055 | 1,020 | 1,055 | -1.31% | 27,500 | 140億9853万 | -1.95% |
| 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% |
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。
