| 2026 |
| 04/22 | 1,608 | 1,608 | 1,599 | 1,599 | -0.06% | 29,600 | 327億2321万 | +0.38% |
| 04/21 | 1,605 | 1,610 | 1,600 | 1,600 | -0.31% | 35,800 | 327億4368万 | +0.57% |
| 04/20 | 1,615 | 1,619 | 1,605 | 1,605 | -0.06% | 41,000 | 328億4600万 | +1.01% |
| 04/17 | 1,608 | 1,618 | 1,606 | 1,606 | -0.31% | 36,000 | 328億6646万 | +1.2% |
| 04/16 | （IR情報）15:30 当社の主要人事異動に関するお知らせ |
| 04/16 | 1,642 | 1,646 | 1,611 | 1,611 | -1.41% | 95,500 | 329億6879万 | +1.64% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 152,103株（0.74%）+0.14% |
| 04/15 | （IR情報）16:00 連結子会社の主要人事異動に関するお知らせ |
| 04/15 | 1,647 | 1,649 | 1,623 | 1,634 | -0.43% | 71,400 | 334億3948万 | +3.16% |
| 04/14 | 1,642 | 1,650 | 1,631 | 1,641 | +2.05% | 160,100 | 335億8273万 | +3.73% |
| 04/13 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 04/13 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/13 | 1,610 | 1,617 | 1,601 | 1,608 | -0.25% | 35,600 | 329億739万 | +1.84% |
| 04/10 | 1,625 | 1,628 | 1,610 | 1,612 | -0.56% | 28,300 | 329億8925万 | +2.15% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 123,403株（0.6%）+0.01% |
| 04/09 | 1,634 | 1,643 | 1,621 | 1,621 | -0.43% | 53,000 | 331億7344万 | +2.79% |
| 04/08 | 1,625 | 1,630 | 1,620 | 1,628 | +0.68% | 41,300 | 333億1669万 | +3.5% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 121,003株（0.59%）-0.11% |
| 04/07 | 1,615 | 1,621 | 1,612 | 1,617 | +0.43% | 33,500 | 330億9158万 | +2.99% |
| 04/06 | 1,614 | 1,628 | 1,610 | 1,610 | 0% | 65,100 | 329億4832万 | +2.55% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 145,203株（0.7%）+0.08% |
| 04/03 | 1,601 | 1,617 | 1,600 | 1,610 | +1.71% | 31,400 | 329億4832万 | +2.55% |
| 04/02 | 1,588 | 1,603 | 1,582 | 1,583 | +0.32% | 28,100 | 323億9577万 | +0.83% |
| 04/01 | 1,578 | 1,584 | 1,561 | 1,578 | +1.74% | 44,700 | 322億9345万 | +0.51% |
| 03/31 | 1,567 | 1,578 | 1,551 | 1,551 | -0.39% | 40,700 | 317億4090万 | -1.21% |
| 03/30 | 1,555 | 1,581 | 1,549 | 1,557 | -1.58% | 83,100 | 318億6369万 | -0.83% |
| 03/27 | 1,574 | 1,588 | 1,572 | 1,582 | +0.57% | 80,000 | 323億7531万 | +0.64% |
| 03/26 | 1,572 | 1,575 | 1,566 | 1,573 | +0.06% | 59,900 | 321億9113万 | +0.06% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 127,103株（0.62%）+0.12% |
| 03/25 | 1,566 | 1,586 | 1,566 | 1,572 | +1.09% | 49,400 | 321億7066万 | -0.06% |
| 03/24 | 1,553 | 1,558 | 1,548 | 1,555 | +1.77% | 47,300 | 318億2276万 | -1.14% |
| 03/23 | 1,543 | 1,543 | 1,527 | 1,528 | -1.93% | 59,100 | 312億7021万 | -2.92% |
| 03/19 | 1,566 | 1,572 | 1,558 | 1,558 | -1.02% | 44,200 | 318億8415万 | -1.14% |
| 03/18 | 1,561 | 1,584 | 1,561 | 1,574 | +1.35% | 44,100 | 322億1159万 | -0.13% |
| 03/17 | 1,555 | 1,569 | 1,548 | 1,553 | +0.26% | 34,600 | 317億8183万 | -1.4% |
| 03/16 | 1,553 | 1,574 | 1,549 | 1,549 | -0.45% | 31,700 | 316億9997万 | -1.65% |
| 03/13 | 1,540 | 1,556 | 1,533 | 1,556 | -0.19% | 59,600 | 318億4322万 | -1.21% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 103,703株（0.5%）再IN |
| 03/12 | 1,556 | 1,564 | 1,555 | 1,559 | -1.76% | 41,800 | 319億462万 | -0.89% |
| 03/11 | 1,592 | 1,594 | 1,580 | 1,587 | +0.06% | 16,500 | 324億7763万 | +0.95% |
| 03/10 | 1,582 | 1,595 | 1,571 | 1,586 | +0.89% | 34,100 | 324億5717万 | +1.08% |
| 03/09 | 1,521 | 1,572 | 1,516 | 1,572 | -0.63% | 58,900 | 321億7066万 | +0.32% |
| 03/06 | 1,555 | 1,584 | 1,551 | 1,582 | +0.51% | 32,600 | 323億7531万 | +1.09% |
| 03/05 | 1,558 | 1,578 | 1,553 | 1,574 | +3.21% | 33,000 | 322億1159万 | +0.77% |
| 03/04 | 1,540 | 1,543 | 1,500 | 1,525 | -1.99% | 103,000 | 312億882万 | -2.24% |
| 03/03 | 1,613 | 1,613 | 1,556 | 1,556 | -4.19% | 80,300 | 318億4322万 | -0.26% |
| 03/02 | 1,600 | 1,624 | 1,595 | 1,624 | +0.56% | 50,800 | 332億3483万 | +4.17% |
| 02/27 | 1,598 | 1,617 | 1,590 | 1,615 | +1.57% | 75,000 | 330億5065万 | +3.79% |
| 02/26 | 1,594 | 1,601 | 1,588 | 1,590 | +0.44% | 123,800 | 325億3903万 | +2.45% |
| 02/25 | 1,581 | 1,592 | 1,578 | 1,583 | +0.25% | 61,500 | 323億9577万 | +2.06% |
| 02/24 | 1,570 | 1,585 | 1,565 | 1,579 | +0.38% | 74,200 | 323億1391万 | +1.87% |
| 02/20 | 1,583 | 1,585 | 1,567 | 1,573 | -1.38% | 33,700 | 321億9113万 | +1.55% |
| 02/19 | （IR情報）16:30 当社の主要人事異動に関するお知らせ |
| 02/19 | 1,597 | 1,598 | 1,586 | 1,595 | +0.06% | 36,800 | 326億4135万 | +3.04% |
| 02/18 | 1,575 | 1,594 | 1,573 | 1,594 | +1.21% | 37,400 | 326億2089万 | +3.1% |
| 02/17 | 1,580 | 1,585 | 1,571 | 1,575 | -0.13% | 30,000 | 322億3206万 | +2.01% |
| 02/16 | 1,575 | 1,580 | 1,571 | 1,577 | +0.13% | 29,000 | 322億7298万 | +2.27% |
| 02/13 | 1,589 | 1,596 | 1,564 | 1,575 | -0.63% | 37,000 | 322億3206万 | +2.27% |
| 02/12 | 1,574 | 1,590 | 1,564 | 1,585 | +1.6% | 72,800 | 324億3670万 | +3.06% |
| 02/10 | 1,555 | 1,569 | 1,552 | 1,560 | +0.71% | 30,800 | 319億2508万 | +1.56% |
| 02/09 | 1,567 | 1,567 | 1,546 | 1,549 | +0.06% | 25,600 | 316億9997万 | +0.98% |
| 02/06 | 1,551 | 1,551 | 1,541 | 1,548 | +0.19% | 22,400 | 316億7951万 | +0.91% |
| 02/05 | 1,544 | 1,553 | 1,535 | 1,545 | +1.05% | 38,600 | 316億1811万 | +0.72% |
| 02/04 | 1,530 | 1,536 | 1,524 | 1,529 | +0.07% | 19,300 | 312億9067万 | -0.26% |
| 02/03 | 1,520 | 1,528 | 1,518 | 1,528 | +0.86% | 19,700 | 312億7021万 | -0.33% |
| 02/02 | 1,531 | 1,535 | 1,515 | 1,515 | -0.79% | 29,400 | 310億417万 | -1.17% |
| 01/30 | 1,520 | 1,532 | 1,515 | 1,527 | +0.46% | 21,200 | 312億4974万 | -0.39% |
| 01/29 | 1,519 | 1,520 | 1,510 | 1,520 | +0.33% | 30,600 | 311億649万 | -0.78% |
| 01/28 | 1,530 | 1,530 | 1,515 | 1,515 | -0.53% | 28,200 | 310億417万 | -1.05% |
| 01/27 | 1,520 | 1,530 | 1,511 | 1,523 | +0.2% | 38,800 | 311億6789万 | -0.52% |
| 01/26 | 1,532 | 1,532 | 1,520 | 1,520 | -1.11% | 51,100 | 311億649万 | -0.65% |
| 01/23 | 1,538 | 1,545 | 1,535 | 1,537 | +0.13% | 21,400 | 314億5439万 | +0.46% |
| 01/22 | 1,536 | 1,551 | 1,535 | 1,535 | 0% | 18,200 | 314億1346万 | +0.46% |
| 01/21 | 1,546 | 1,549 | 1,534 | 1,535 | -0.84% | 35,800 | 314億1346万 | +0.52% |
| 01/20 | 1,552 | 1,557 | 1,547 | 1,548 | -0.39% | 19,200 | 316億7951万 | +1.44% |
| 01/19 | 1,566 | 1,568 | 1,553 | 1,554 | -0.38% | 23,200 | 318億229万 | +1.97% |
| 01/16 | 1,561 | 1,566 | 1,552 | 1,560 | -0.19% | 19,500 | 319億2508万 | +2.5% |
| 01/15 | 1,547 | 1,567 | 1,546 | 1,563 | +1.17% | 32,000 | 319億8648万 | +2.83% |
| 01/14 | 1,525 | 1,545 | 1,525 | 1,545 | +0.98% | 34,000 | 316億1811万 | +1.85% |
| 01/13 | （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〕(連結) |
| 01/13 | 1,542 | 1,544 | 1,528 | 1,530 | -0.2% | 41,300 | 313億1114万 | +0.92% |
| 01/09 | 1,525 | 1,540 | 1,525 | 1,533 | +0.66% | 20,700 | 313億7253万 | +1.19% |
| 01/08 | 1,525 | 1,530 | 1,523 | 1,523 | +0.07% | 18,600 | 311億6789万 | +0.59% |
| 01/07 | 1,526 | 1,533 | 1,522 | 1,522 | -0.2% | 23,600 | 311億4742万 | +0.53% |
| 01/06 | 1,519 | 1,527 | 1,518 | 1,525 | +0.26% | 28,400 | 312億882万 | +0.79% |
| 01/05 | 1,545 | 1,550 | 1,521 | 1,521 | -1.55% | 79,000 | 311億2696万 | +0.6% |
| 2025 |
| 12/30 | 1,544 | 1,547 | 1,542 | 1,545 | +0.32% | 13,800 | 316億1811万 | +2.25% |
| 12/29 | 1,538 | 1,547 | 1,534 | 1,540 | +0.13% | 22,900 | 315億1579万 | +1.99% |
| 12/26 | 1,521 | 1,545 | 1,521 | 1,538 | +0.65% | 35,500 | 314億7486万 | +1.99% |
| 12/25 | 1,516 | 1,547 | 1,513 | 1,528 | +0.73% | 53,700 | 312億7021万 | +1.46% |
| 12/24 | 1,512 | 1,517 | 1,508 | 1,517 | +0.4% | 24,100 | 310億4510万 | +0.8% |
| 12/23 | 1,506 | 1,512 | 1,505 | 1,511 | +0.33% | 26,600 | 309億2231万 | +0.47% |
| 12/22 | 1,510 | 1,510 | 1,501 | 1,506 | +0.33% | 21,700 | 308億1998万 | +0.2% |
| 12/19 | 1,507 | 1,510 | 1,500 | 1,501 | -0.46% | 31,700 | 307億1766万 | -0.13% |
| 12/18 | 1,507 | 1,513 | 1,506 | 1,508 | 0% | 13,300 | 308億6091万 | +0.33% |
| 12/17 | 1,509 | 1,512 | 1,504 | 1,508 | -0.07% | 9,000 | 308億6091万 | +0.33% |
| 12/16 | 1,509 | 1,510 | 1,503 | 1,509 | +0.2% | 14,800 | 308億8138万 | +0.47% |
| 12/15 | 1,501 | 1,509 | 1,500 | 1,506 | +0.2% | 11,100 | 308億1998万 | +0.33% |
| 12/12 | 1,504 | 1,505 | 1,499 | 1,503 | +0.33% | 17,900 | 307億5859万 | +0.13% |
| 12/11 | 1,501 | 1,504 | 1,497 | 1,498 | -0.2% | 13,600 | 306億5627万 | -0.13% |
| 12/10 | 1,503 | 1,508 | 1,500 | 1,501 | -0.13% | 12,400 | 307億1766万 | +0.07% |
| 12/09 | 1,512 | 1,512 | 1,498 | 1,503 | -0.2% | 16,200 | 307億5859万 | +0.27% |
| 12/08 | 1,508 | 1,516 | 1,503 | 1,506 | -0.26% | 9,000 | 308億1998万 | +0.47% |
| 12/05 | 1,519 | 1,521 | 1,509 | 1,510 | -0.46% | 14,400 | 309億184万 | +0.73% |
| 12/04 | 1,509 | 1,517 | 1,508 | 1,517 | +0.6% | 29,900 | 310億4510万 | +1.27% |
| 12/03 | 1,502 | 1,518 | 1,500 | 1,508 | +0.33% | 27,900 | 308億6091万 | +0.73% |
| 12/02 | 1,513 | 1,513 | 1,501 | 1,503 | -0.86% | 23,300 | 307億5859万 | +0.33% |
| 12/01 | 1,504 | 1,533 | 1,501 | 1,516 | +1% | 75,900 | 310億2463万 | +1.13% |
| 11/28 | 1,494 | 1,501 | 1,491 | 1,501 | +0.13% | 47,400 | 307億1766万 | +0.13% |
| 11/27 | 1,470 | 1,501 | 1,470 | 1,499 | -0.4% | 119,900 | 306億7673万 | -0.07% |
| 11/26 | 1,501 | 1,510 | 1,500 | 1,505 | +0.53% | 145,000 | 307億9952万 | +0.33% |
| 11/25 | 1,502 | 1,504 | 1,496 | 1,497 | -0.33% | 62,200 | 306億3580万 | -0.13% |
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。
