| 2026 |
| 03/06 | 646 | 647 | 633 | 643 | -1.98% | 278,600 | 573億9096万 | -3.74% |
| 03/05 | 663 | 668 | 649 | 656 | +3.63% | 362,700 | 585億5128万 | -1.65% |
| 03/04 | 641 | 650 | 618 | 633 | -4.09% | 844,600 | 564億9841万 | -4.95% |
| 03/03 | 675 | 681 | 657 | 660 | -2.8% | 815,500 | 589億830万 | -0.9% |
| 03/02 | 679 | 688 | 664 | 679 | -2.86% | 626,800 | 606億414万 | +1.95% |
| 02/27 | 679 | 700 | 679 | 699 | +2.95% | 287,300 | 623億8924万 | +5.27% |
| 02/26 | 687 | 688 | 675 | 679 | -0.44% | 290,700 | 606億414万 | +2.57% |
| 02/25 | 697 | 697 | 681 | 682 | -1.45% | 428,800 | 608億7191万 | +3.33% |
| 02/24 | 676 | 695 | 668 | 692 | +3.13% | 446,600 | 617億6446万 | +5.01% |
| 02/20 | 681 | 682 | 667 | 671 | -2.19% | 319,500 | 598億9010万 | +2.13% |
| 02/19 | 680 | 686 | 672 | 686 | +0.59% | 234,400 | 612億2893万 | +4.57% |
| 02/18 | 684 | 687 | 680 | 682 | +0.44% | 170,900 | 608億7191万 | +4.28% |
| 02/17 | 684 | 687 | 676 | 679 | -0.73% | 272,500 | 606億414万 | +4.62% |
| 02/16 | 680 | 688 | 676 | 684 | +0.74% | 795,100 | 610億5042万 | +6.21% |
| 02/13 | 710 | 716 | 678 | 679 | -4.37% | 721,000 | 606億414万 | +6.26% |
| 02/12 | 698 | 719 | 696 | 710 | +2.16% | 666,000 | 633億7105万 | +11.99% |
| 02/10 | 687 | 700 | 686 | 695 | +1.31% | 487,400 | 620億3222万 | +10.85% |
| 02/09 | 688 | 690 | 681 | 686 | +1.18% | 495,100 | 612億2893万 | +10.47% |
| 02/06 | 653 | 678 | 651 | 678 | +3.99% | 714,800 | 605億1489万 | +10.06% |
| 02/05 | 657 | 662 | 650 | 652 | -0.46% | 294,100 | 581億9426万 | +6.89% |
| 02/04 | 638 | 657 | 636 | 655 | +2.99% | 440,200 | 584億6202万 | +8.26% |
| 02/03 | 630 | 636 | 626 | 636 | +2.58% | 302,500 | 567億6618万 | +6% |
| 02/02 | 632 | 642 | 620 | 620 | -1.59% | 439,100 | 553億3810万 | +4.03% |
| 01/30 | 629 | 631 | 620 | 630 | +0.64% | 415,400 | 562億3065万 | +6.42% |
| 01/29 | 625 | 631 | 620 | 626 | +1.13% | 506,300 | 558億7363万 | +6.46% |
| 01/28 | 616 | 624 | 611 | 619 | -2.06% | 919,600 | 552億4884万 | +5.99% |
| 01/27 | 631 | 638 | 622 | 632 | -0.32% | 645,700 | 564億916万 | +8.97% |
| 01/26 | 648 | 652 | 631 | 634 | -3.06% | 552,000 | 565億8767万 | +10.26% |
| 01/23 | 647 | 657 | 632 | 654 | +0.46% | 483,700 | 583億7277万 | +14.54% |
| 01/22 | 648 | 655 | 646 | 651 | +1.72% | 392,600 | 581億500万 | +15.02% |
| 01/21 | 628 | 647 | 620 | 640 | +0.47% | 598,800 | 571億2320万 | +14.08% |
| 01/20 | 653 | 653 | 633 | 637 | -2.45% | 577,800 | 568億5543万 | +14.57% |
| 01/19 | 646 | 655 | 634 | 653 | +1.4% | 807,800 | 582億8351万 | +18.51% |
| 01/16 | 635 | 656 | 633 | 644 | +1.58% | 1,366,700 | 574億8022万 | +17.95% |
| 01/15 | 615 | 637 | 601 | 634 | +0.16% | 2,059,400 | 565億8767万 | +16.97% |
| 01/14 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 01/14 | （IR情報）15:00 2026年5月期業績予想の修正に関するお知らせ |
| 01/14 | （IR情報）15:00 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 | 559 | 646 | 551 | 633 | +13.64% | 3,297,500 | 564億9841万 | +17.88% |
| 01/13 | 560 | 561 | 552 | 557 | +0.72% | 444,800 | 497億1503万 | +4.5% |
| 01/09 | 556 | 559 | 551 | 553 | -0.72% | 205,700 | 493億5801万 | +3.95% |
| 01/08 | 554 | 558 | 553 | 557 | +0.54% | 188,400 | 497億1503万 | +4.9% |
| 01/07 | 550 | 557 | 546 | 554 | +0.36% | 179,000 | 494億4727万 | +4.33% |
| 01/06 | 548 | 555 | 546 | 552 | +0.73% | 249,300 | 492億6876万 | +3.95% |
| 01/05 | 544 | 549 | 541 | 548 | +1.48% | 210,800 | 489億1174万 | +3.4% |
| 2025 |
| 12/30 | 540 | 544 | 538 | 540 | 0% | 153,000 | 481億9770万 | +1.69% |
| 12/29 | 531 | 540 | 530 | 540 | +1.5% | 297,500 | 481億9770万 | +1.69% |
| 12/26 | 530 | 532 | 528 | 532 | +0.38% | 201,300 | 474億8366万 | +0.19% |
| 12/25 | 526 | 531 | 524 | 530 | +0.95% | 231,300 | 473億515万 | -0.38% |
| 12/24 | 524 | 529 | 523 | 525 | 0% | 179,500 | 468億5887万 | -1.32% |
| 12/23 | 523 | 526 | 522 | 525 | 0% | 112,300 | 468億5887万 | -1.32% |
| 12/22 | 531 | 533 | 524 | 525 | -0.38% | 110,500 | 468億5887万 | -1.5% |
| 12/19 | 520 | 531 | 520 | 527 | +0.96% | 254,300 | 470億3738万 | -1.31% |
| 12/18 | 518 | 523 | 515 | 522 | +0.58% | 172,600 | 465億9111万 | -2.25% |
| 12/17 | 523 | 523 | 517 | 519 | -0.95% | 140,500 | 463億2334万 | -2.99% |
| 12/16 | 525 | 526 | 520 | 524 | -0.57% | 171,000 | 467億6962万 | -2.24% |
| 12/15 | 517 | 528 | 515 | 527 | +1.35% | 177,000 | 470億3738万 | -1.86% |
| 12/12 | 520 | 522 | 518 | 520 | +0.97% | 124,900 | 464億1260万 | -3.17% |
| 12/11 | 525 | 526 | 514 | 515 | -1.9% | 269,300 | 459億6632万 | -4.28% |
| 12/10 | 533 | 533 | 523 | 525 | -0.57% | 140,000 | 468億5887万 | -2.6% |
| 12/09 | 537 | 542 | 528 | 528 | -1.68% | 217,100 | 471億2664万 | -2.22% |
| 12/08 | 525 | 538 | 521 | 537 | +3.27% | 224,100 | 479億2993万 | -0.56% |
| 12/05 | 526 | 527 | 520 | 520 | -1.52% | 179,700 | 464億1260万 | -3.7% |
| 12/04 | 528 | 532 | 525 | 528 | -0.19% | 172,500 | 471億2664万 | -2.4% |
| 12/03 | 534 | 534 | 526 | 529 | -1.12% | 201,700 | 472億1589万 | -2.4% |
| 12/02 | 544 | 544 | 532 | 535 | -1.29% | 211,200 | 477億5142万 | -1.47% |
| 12/01 | 555 | 556 | 541 | 542 | -1.99% | 233,800 | 483億7621万 | -0.55% |
| 11/28 | 544 | 556 | 541 | 553 | +1.65% | 251,600 | 493億5801万 | +1.28% |
| 11/27 | 540 | 548 | 535 | 544 | -1.81% | 594,500 | 485億5472万 | -0.37% |
| 11/26 | 553 | 556 | 547 | 554 | +1.09% | 775,600 | 494億4727万 | +1.47% |
| 11/25 | 554 | 554 | 545 | 548 | -0.36% | 362,400 | 489億1174万 | +0.55% |
| 11/21 | 539 | 550 | 538 | 550 | +2.04% | 298,900 | 490億9025万 | +0.92% |
| 11/20 | 541 | 543 | 539 | 539 | 0% | 273,100 | 481億844万 | -0.74% |
| 11/19 | 538 | 540 | 534 | 539 | +0.94% | 255,500 | 481億844万 | -0.55% |
| 11/18 | 540 | 542 | 534 | 534 | -1.29% | 433,900 | 476億6217万 | -1.11% |
| 11/17 | 545 | 545 | 538 | 541 | -0.55% | 199,400 | 482億8695万 | +0.37% |
| 11/14 | 541 | 545 | 541 | 544 | 0% | 199,900 | 485億5472万 | +1.12% |
| 11/13 | 545 | 546 | 541 | 544 | +0.37% | 183,300 | 485億5472万 | +1.3% |
| 11/12 | 539 | 546 | 538 | 542 | +0.74% | 324,000 | 483億7621万 | +1.12% |
| 11/11 | 540 | 541 | 535 | 538 | +0.19% | 192,200 | 480億1919万 | +0.56% |
| 11/10 | 539 | 540 | 536 | 537 | -0.37% | 290,000 | 479億2993万 | +0.56% |
| 11/07 | 545 | 549 | 538 | 539 | -1.82% | 156,800 | 481億844万 | +1.13% |
| 11/06 | 544 | 552 | 540 | 549 | +1.29% | 300,400 | 490億99万 | +3.39% |
| 11/05 | 543 | 545 | 532 | 542 | 0% | 274,600 | 483億7621万 | +2.26% |
| 11/04 | 535 | 548 | 534 | 542 | +0.74% | 211,800 | 483億7621万 | +2.46% |
| 10/31 | 538 | 541 | 532 | 538 | 0% | 217,700 | 480億1919万 | +1.89% |
| 10/30 | 535 | 541 | 532 | 538 | +0.56% | 292,700 | 480億1919万 | +1.89% |
| 10/29 | 550 | 550 | 535 | 535 | -2.19% | 369,500 | 477億5142万 | +1.52% |
| 10/28 | 565 | 565 | 545 | 547 | -3.87% | 540,300 | 488億2248万 | +3.99% |
| 10/27 | 575 | 578 | 566 | 569 | +0.71% | 488,800 | 507億8609万 | +8.38% |
| 10/24 | 571 | 572 | 563 | 565 | -1.05% | 319,100 | 504億2907万 | +8.24% |
| 10/23 | 571 | 572 | 564 | 571 | 0% | 727,900 | 509億6460万 | +9.81% |
| 10/22 | 551 | 573 | 548 | 571 | +7.53% | 1,554,700 | 509億6460万 | +10.23% |
| 10/21 | 536 | 540 | 531 | 531 | -1.12% | 283,000 | 473億9440万 | +2.91% |
| 10/20 | 538 | 541 | 531 | 537 | +1.13% | 318,100 | 479億2993万 | +4.07% |
| 10/17 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 10/17 | 523 | 531 | 523 | 531 | +1.34% | 345,600 | 473億9440万 | +3.11% |
| 10/16 | 511 | 524 | 511 | 524 | +3.56% | 445,400 | 467億6962万 | +1.75% |
| 10/15 | （IR情報）15:00 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/15 | 505 | 511 | 492 | 506 | +1.81% | 470,900 | 451億6303万 | -1.75% |
| 10/14 | 499 | 503 | 495 | 497 | -1.19% | 328,500 | 443億5973万 | -3.68% |
| 10/10 | 508 | 510 | 503 | 503 | -1.95% | 257,300 | 448億9526万 | -2.52% |
| 10/09 | 516 | 519 | 512 | 513 | -0.97% | 224,100 | 457億8781万 | -0.39% |
| 10/08 | 520 | 526 | 518 | 518 | -0.38% | 224,100 | 462億3409万 | +0.58% |
| 10/07 | 518 | 523 | 515 | 520 | 0% | 288,100 | 464億1260万 | +1.17% |
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。
