| 2026 |
| 03/06 | 2,002 | 2,300 | 1,969 | 1,991 | -2.88% | 91,600 | 42億6074万 | +1.69% |
| 03/05 | 1,932 | 2,050 | 1,827 | 2,050 | +7.89% | 20,700 | 43億8700万 | +4.75% |
| 03/04 | 1,914 | 1,935 | 1,861 | 1,900 | -1.35% | 7,700 | 40億6600万 | -2.81% |
| 03/03 | 1,935 | 1,950 | 1,926 | 1,926 | -0.47% | 5,200 | 41億2164万 | -1.63% |
| 03/02 | 1,934 | 1,945 | 1,933 | 1,935 | -0.62% | 400 | 41億4090万 | -1.33% |
| 02/27 | 1,942 | 1,948 | 1,942 | 1,947 | -0.05% | 2,700 | 41億6658万 | -0.76% |
| 02/26 | 1,913 | 1,948 | 1,908 | 1,948 | +0.31% | 5,100 | 41億6872万 | -0.81% |
| 02/25 | 1,937 | 1,942 | 1,918 | 1,942 | +0.26% | 1,700 | 41億5588万 | -1.17% |
| 02/24 | 1,932 | 1,939 | 1,810 | 1,937 | +0.21% | 7,300 | 41億4518万 | -1.53% |
| 02/20 | 1,960 | 1,960 | 1,933 | 1,933 | -0.31% | 1,000 | 41億3662万 | -1.88% |
| 02/19 | 1,904 | 1,958 | 1,904 | 1,939 | +0.57% | 4,800 | 41億4946万 | -1.67% |
| 02/18 | 1,945 | 1,975 | 1,856 | 1,928 | -1.93% | 8,000 | 41億2592万 | -2.38% |
| 02/17 | 1,959 | 2,002 | 1,917 | 1,966 | +0.05% | 19,800 | 42億724万 | -0.61% |
| 02/16 | 1,980 | 1,984 | 1,965 | 1,965 | -0.3% | 600 | 42億510万 | -0.76% |
| 02/13 | 1,961 | 1,990 | 1,950 | 1,971 | +0.41% | 3,500 | 42億1794万 | -0.5% |
| 02/12 | 1,965 | 1,999 | 1,947 | 1,963 | +0.2% | 2,900 | 42億82万 | -0.96% |
| 02/10 | 1,970 | 1,985 | 1,959 | 1,959 | -1.85% | 1,800 | 41億9226万 | -1.21% |
| 02/09 | 2,004 | 2,004 | 1,864 | 1,996 | +0.71% | 10,000 | 42億7144万 | +0.5% |
| 02/06 | 1,953 | 1,990 | 1,953 | 1,982 | +0.71% | 1,300 | 42億4148万 | -0.2% |
| 02/05 | 1,968 | 1,968 | 1,968 | 1,968 | +0.92% | 100 | 42億1152万 | -0.91% |
| 02/04 | 1,950 | 1,956 | 1,940 | 1,950 | 0% | 2,400 | 41億7300万 | -2.01% |
| 02/03 | 1,950 | 1,953 | 1,950 | 1,950 | 0% | 1,300 | 41億7300万 | -2.26% |
| 02/02 | 1,968 | 1,989 | 1,950 | 1,950 | -0.91% | 12,000 | 41億7300万 | -2.4% |
| 01/30 | 1,986 | 1,986 | 1,968 | 1,968 | -0.81% | 800 | 42億1152万 | -1.7% |
| 01/29 | 1,974 | 1,984 | 1,951 | 1,984 | +0.2% | 1,900 | 42億4576万 | -1.05% |
| 01/28 | 1,977 | 1,988 | 1,976 | 1,980 | -0.15% | 3,800 | 42億3720万 | -1.35% |
| 01/27 | 1,994 | 1,994 | 1,983 | 1,983 | -0.15% | 2,000 | 42億4362万 | -1.34% |
| 01/26 | 1,981 | 1,990 | 1,931 | 1,986 | +0.15% | 3,900 | 42億5004万 | -1.29% |
| 01/23 | 1,989 | 1,990 | 1,980 | 1,983 | +0.05% | 2,000 | 42億4362万 | -1.59% |
| 01/22 | 1,980 | 1,982 | 1,970 | 1,982 | +0.1% | 1,100 | 42億4148万 | -1.74% |
| 01/21 | 1,985 | 1,985 | 1,953 | 1,980 | -0.25% | 1,000 | 42億3720万 | -1.93% |
| 01/20 | 1,978 | 2,006 | 1,978 | 1,985 | -0.6% | 700 | 42億4790万 | -1.78% |
| 01/19 | 1,980 | 2,000 | 1,928 | 1,997 | +0.25% | 6,700 | 42億7358万 | -1.29% |
| 01/16 | 2,024 | 2,024 | 1,992 | 1,992 | -0.4% | 1,700 | 42億6288万 | -1.58% |
| 01/15 | 2,001 | 2,018 | 2,000 | 2,000 | -0.3% | 3,500 | 42億8000万 | -1.23% |
| 01/14 | 2,003 | 2,018 | 1,992 | 2,006 | +0.25% | 2,100 | 42億9284万 | -1.04% |
| 01/13 | 2,016 | 2,030 | 2,001 | 2,001 | -0.65% | 3,300 | 42億8214万 | -1.33% |
| 01/09 | 2,000 | 2,016 | 2,000 | 2,014 | +0.7% | 2,700 | 43億996万 | -0.84% |
| 01/08 | 1,997 | 2,000 | 1,995 | 2,000 | +0.15% | 2,600 | 42億8000万 | -1.57% |
| 01/07 | 1,987 | 2,000 | 1,975 | 1,997 | +0.35% | 5,100 | 42億7358万 | -1.82% |
| 01/06 | 2,015 | 2,017 | 1,981 | 1,990 | -1.24% | 4,400 | 42億5860万 | -2.21% |
| 01/05 | 1,995 | 2,015 | 1,990 | 2,015 | +0.85% | 1,900 | 43億1210万 | -1.08% |
| 2025 |
| 12/30 | 1,975 | 2,019 | 1,975 | 1,998 | +0.55% | 5,400 | 42億7572万 | -1.91% |
| 12/29 | 2,001 | 2,018 | 1,953 | 1,987 | -4.01% | 21,400 | 42億5218万 | -2.45% |
| 12/26 | （IR情報）15:30 2026年5月期第2四半期決算説明資料 |
| 12/26 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 12/26 | 2,046 | 2,070 | 2,045 | 2,070 | +0.1% | 13,200 | 44億2980万 | +1.57% |
| 12/25 | 2,043 | 2,068 | 2,031 | 2,068 | +1.22% | 7,400 | 44億2552万 | +1.57% |
| 12/24 | 2,044 | 2,052 | 2,042 | 2,043 | +0.2% | 9,600 | 43億7202万 | +0.49% |
| 12/23 | 2,041 | 2,042 | 2,020 | 2,039 | +0.15% | 20,700 | 43億6346万 | +0.34% |
| 12/22 | 2,038 | 2,048 | 2,036 | 2,036 | -0.49% | 3,900 | 43億5704万 | +0.2% |
| 12/19 | 2,043 | 2,052 | 2,037 | 2,046 | +0.2% | 3,400 | 43億7844万 | +0.69% |
| 12/18 | 2,047 | 2,053 | 2,042 | 2,042 | -0.24% | 2,700 | 43億6988万 | +0.59% |
| 12/17 | 2,052 | 2,054 | 2,045 | 2,047 | -0.24% | 1,800 | 43億8058万 | +0.89% |
| 12/16 | 2,044 | 2,068 | 2,036 | 2,052 | +0.29% | 5,100 | 43億9128万 | +1.28% |
| 12/15 | 2,032 | 2,054 | 2,032 | 2,046 | +0.59% | 3,500 | 43億7844万 | +1.09% |
| 12/12 | 2,032 | 2,034 | 2,019 | 2,034 | +0.1% | 2,200 | 43億5276万 | +0.64% |
| 12/11 | 2,026 | 2,036 | 2,026 | 2,032 | +0.3% | 1,800 | 43億4848万 | +0.64% |
| 12/10 | 2,023 | 2,029 | 2,023 | 2,026 | +0.15% | 2,100 | 43億3564万 | +0.45% |
| 12/09 | 2,023 | 2,024 | 2,012 | 2,023 | 0% | 3,700 | 43億2922万 | +0.35% |
| 12/08 | 2,037 | 2,037 | 2,021 | 2,023 | -0.69% | 2,700 | 43億2922万 | +0.35% |
| 12/05 | 2,041 | 2,044 | 2,037 | 2,037 | -0.1% | 10,700 | 43億5918万 | +1.04% |
| 12/04 | 2,059 | 2,059 | 2,039 | 2,039 | -1.97% | 900 | 43億6346万 | +1.09% |
| 12/03 | 2,023 | 2,081 | 2,014 | 2,080 | +2.36% | 2,600 | 44億5120万 | +3.12% |
| 12/02 | 2,039 | 2,050 | 2,032 | 2,032 | -0.39% | 2,800 | 43億4848万 | +0.74% |
| 12/01 | 2,032 | 2,041 | 2,025 | 2,040 | +0.34% | 4,800 | 43億6560万 | +1.09% |
| 11/28 | 2,028 | 2,035 | 2,020 | 2,033 | +0.25% | 4,200 | 43億5062万 | +0.69% |
| 11/27 | 2,015 | 2,028 | 2,015 | 2,028 | +0.65% | 2,800 | 43億3992万 | +0.35% |
| 11/26 | 2,007 | 2,026 | 2,007 | 2,015 | +0.3% | 2,600 | 43億1210万 | -0.35% |
| 11/25 | 2,007 | 2,021 | 2,007 | 2,009 | -0.25% | 3,600 | 42億9926万 | -0.74% |
| 11/21 | 2,001 | 2,022 | 2,001 | 2,014 | +0.15% | 1,800 | 43億996万 | -0.59% |
| 11/20 | 2,009 | 2,017 | 2,007 | 2,011 | +0.2% | 2,400 | 43億354万 | -0.84% |
| 11/19 | 2,012 | 2,012 | 2,000 | 2,007 | -0.05% | 3,500 | 42億9498万 | -1.18% |
| 11/18 | 2,056 | 2,058 | 2,007 | 2,008 | -1.95% | 2,600 | 42億9712万 | -1.28% |
| 11/17 | 2,039 | 2,057 | 2,030 | 2,048 | +1.49% | 4,900 | 43億8272万 | +0.49% |
| 11/14 | 1,996 | 2,018 | 1,995 | 2,018 | +0.7% | 1,600 | 43億1852万 | -1.08% |
| 11/13 | 2,002 | 2,009 | 1,993 | 2,004 | -0.25% | 1,100 | 42億8856万 | -1.86% |
| 11/12 | 1,990 | 2,020 | 1,990 | 2,009 | +0.95% | 3,400 | 42億9926万 | -1.81% |
| 11/11 | 2,000 | 2,000 | 1,989 | 1,990 | -0.5% | 1,300 | 42億5860万 | -2.88% |
| 11/10 | 1,982 | 2,012 | 1,979 | 2,000 | +1.21% | 5,500 | 42億8000万 | -2.58% |
| 11/07 | 1,970 | 1,976 | 1,958 | 1,976 | -0.1% | 2,300 | 42億2864万 | -3.89% |
| 11/06 | 1,985 | 1,985 | 1,978 | 1,978 | -0.15% | 1,500 | 42億3292万 | -4.07% |
| 11/05 | 1,993 | 1,993 | 1,930 | 1,981 | -0.6% | 9,900 | 42億3934万 | -4.3% |
| 11/04 | 2,015 | 2,015 | 1,993 | 1,993 | -1.29% | 14,700 | 42億6502万 | -4.14% |
| 10/31 | 2,017 | 2,037 | 2,013 | 2,019 | -0.88% | 3,000 | 43億2066万 | -3.35% |
| 10/30 | 2,051 | 2,057 | 1,927 | 2,037 | -0.68% | 22,700 | 43億5918万 | -2.86% |
| 10/29 | 2,064 | 2,064 | 2,047 | 2,051 | -0.24% | 2,400 | 43億8914万 | -2.47% |
| 10/28 | 2,058 | 2,067 | 2,055 | 2,056 | -0.58% | 3,900 | 43億9984万 | -2.47% |
| 10/27 | 2,071 | 2,071 | 2,054 | 2,068 | +0.15% | 3,300 | 44億2552万 | -2.13% |
| 10/24 | 2,068 | 2,070 | 2,055 | 2,065 | +0.24% | 2,100 | 44億1910万 | -2.5% |
| 10/23 | 2,063 | 2,063 | 2,051 | 2,060 | -1.06% | 5,000 | 44億840万 | -2.97% |
| 10/22 | 2,064 | 2,088 | 2,064 | 2,082 | +1.07% | 5,700 | 44億5548万 | -2.16% |
| 10/21 | 2,066 | 2,070 | 2,054 | 2,060 | -0.29% | 2,000 | 44億840万 | -3.42% |
| 10/20 | 2,052 | 2,080 | 2,052 | 2,066 | +0.63% | 4,500 | 44億2124万 | -3.41% |
| 10/17 | 2,043 | 2,069 | 2,043 | 2,053 | -0.05% | 2,000 | 43億9342万 | -4.24% |
| 10/16 | 2,085 | 2,085 | 2,051 | 2,054 | -1.49% | 3,600 | 43億9556万 | -4.47% |
| 10/15 | 2,080 | 2,085 | 2,045 | 2,085 | +0.24% | 4,200 | 44億6190万 | -3.29% |
| 10/14 | 2,118 | 2,118 | 2,045 | 2,080 | -1.79% | 19,000 | 44億5120万 | -3.75% |
| 10/10 | 2,100 | 2,118 | 2,059 | 2,118 | +1.29% | 4,800 | 45億3252万 | -2.17% |
| 10/09 | 2,086 | 2,093 | 2,086 | 2,091 | +0.34% | 1,100 | 44億7474万 | -3.6% |
| 10/08 | 2,098 | 2,102 | 2,084 | 2,084 | -0.38% | 2,000 | 44億5976万 | -4.14% |
| 10/07 | 2,096 | 2,098 | 2,080 | 2,092 | +0.38% | 7,300 | 44億7688万 | -3.99% |
| 09/30 | （IR情報）15:30 2026年5月期第1四半期決算説明資料 |
| 09/30 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(非連結) |
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。
