| 2026 |
| 05/22 | 1,943 | 1,981 | 1,934 | 1,981 | +2.01% | 26,100 | 106億8254万 | +0.71% |
| 05/21 | 1,937 | 1,968 | 1,920 | 1,942 | +1.73% | 14,400 | 104億7223万 | -1.97% |
| 05/20 | 1,968 | 1,995 | 1,900 | 1,909 | -2.1% | 15,800 | 102億9428万 | -4.41% |
| 05/19 | 1,922 | 2,009 | 1,922 | 1,950 | +1.72% | 41,600 | 105億1537万 | -3.18% |
| 05/18 | 1,905 | 1,928 | 1,896 | 1,917 | +0.79% | 20,400 | 103億3742万 | -5.57% |
| 05/15 | 1,896 | 1,945 | 1,896 | 1,902 | -1.35% | 7,600 | 102億5653万 | -6.9% |
| 05/14 | 1,951 | 1,963 | 1,900 | 1,928 | -1.63% | 23,200 | 103億9674万 | -6.27% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 22,800株（0.42%）-0.17%義務消失 |
| 05/13 | 1,954 | 1,986 | 1,954 | 1,960 | +0.31% | 13,000 | 105億6930万 | -4.99% |
| 05/12 | 1,981 | 1,985 | 1,947 | 1,954 | -1.31% | 20,100 | 105億3694万 | -5.56% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 32,300株（0.59%）-0.11% |
| 05/11 | （5%ルール）三井住友DSアセットマネジメント（5.03%） |
| 05/11 | 1,950 | 2,000 | 1,950 | 1,980 | +5.04% | 38,200 | 106億7715万 | -4.62% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 37,900株（0.7%）-0.17% |
| 05/08 | （IR情報）10:00 ログミーFinance主催「個人投資家向けIR セミナー」登壇のお知らせ |
| 05/08 | 1,902 | 1,907 | 1,858 | 1,885 | -0.53% | 23,900 | 101億6486万 | -9.33% |
| 05/07 | 1,900 | 1,914 | 1,867 | 1,895 | +0.74% | 14,700 | 102億1878万 | -9.16% |
| 05/01 | 1,886 | 1,899 | 1,855 | 1,881 | -0.27% | 26,000 | 101億4329万 | -10.34% |
| 04/30 | 1,912 | 1,912 | 1,878 | 1,886 | -1.67% | 32,300 | 101億7025万 | -10.57% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 47,400株（0.87%）-0.12% |
| 04/28 | 1,918 | 1,933 | 1,908 | 1,918 | +0.42% | 23,500 | 103億4281万 | -9.7% |
| 04/28 | （空売り報告）モルガン・スタンレーMUFG証券 53,900株（0.99%）-0.08% |
| 04/27 | 1,916 | 1,945 | 1,886 | 1,910 | +1.27% | 46,900 | 102億9967万 | -10.5% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 58,200株（1.07%）-0.08% |
| 04/24 | 1,972 | 1,972 | 1,886 | 1,886 | -4.99% | 61,400 | 101億7025万 | -12.03% |
| 04/23 | 1,995 | 1,995 | 1,958 | 1,985 | -0.5% | 42,700 | 107億411万 | -7.97% |
| 04/22 | 2,002 | 2,035 | 1,995 | 1,995 | -0.7% | 67,500 | 107億5803万 | -8.19% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 62,300株（1.15%）+0.24% |
| 04/21 | （IR情報）10:30 2026年５月期 第３四半期決算説明動画および書き起こし記事公開のお知らせ |
| 04/21 | 2,020 | 2,043 | 2,007 | 2,009 | -0.99% | 59,900 | 108億3353万 | -8.1% |
| 04/20 | 2,024 | 2,039 | 2,010 | 2,029 | -1.41% | 24,300 | 109億4138万 | -7.81% |
| 04/17 | 2,011 | 2,067 | 1,978 | 2,058 | +2.69% | 71,700 | 110億9776万 | -7.05% |
| 04/16 | 2,007 | 2,027 | 1,953 | 2,004 | -0.69% | 140,200 | 108億657万 | -10.05% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 49,100株（0.91%）+0.08% |
| 04/15 | 2,202 | 2,206 | 2,017 | 2,018 | -15.99% | 283,300 | 108億8206万 | -9.99% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 45,100株（0.83%）再IN |
| 04/14 | （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) |
| 04/14 | （IR情報）15:30 2026年5月期第3四半期決算説明資料 |
| 04/14 | （IR情報）15:30 業績予想の修正(上方修正)に関するお知らせ |
| 04/14 | 2,428 | 2,428 | 2,360 | 2,402 | +3.18% | 114,500 | 129億5278万 | +6.42% |
| 04/13 | 2,339 | 2,369 | 2,276 | 2,328 | -0.85% | 36,800 | 125億5374万 | +3.28% |
| 04/10 | 2,341 | 2,378 | 2,306 | 2,348 | +1.56% | 25,000 | 126億6159万 | +3.99% |
| 04/09 | 2,365 | 2,398 | 2,301 | 2,312 | -2.08% | 18,700 | 124億6746万 | +2.17% |
| 04/08 | 2,339 | 2,386 | 2,302 | 2,361 | +5.45% | 25,200 | 127億3169万 | +4.38% |
| 04/07 | 2,227 | 2,271 | 2,176 | 2,239 | -0.13% | 34,000 | 120億7380万 | -1.1% |
| 04/06 | 2,114 | 2,253 | 2,085 | 2,242 | +7.02% | 48,400 | 120億8998万 | -1.41% |
| 04/03 | 2,121 | 2,135 | 2,084 | 2,095 | -0.33% | 12,200 | 112億9728万 | -8.27% |
| 04/02 | 2,126 | 2,171 | 2,074 | 2,102 | -1.55% | 27,000 | 113億3503万 | -8.53% |
| 04/01 | 2,114 | 2,170 | 2,086 | 2,135 | +3.44% | 16,400 | 115億1298万 | -7.62% |
| 03/31 | 2,054 | 2,093 | 1,994 | 2,064 | +0.49% | 25,100 | 111億3012万 | -10.92% |
| 03/30 | 2,081 | 2,084 | 2,034 | 2,054 | -5.82% | 33,900 | 110億7619万 | -11.73% |
| 03/27 | 2,135 | 2,200 | 2,135 | 2,181 | +0.51% | 16,100 | 117億6104万 | -6.79% |
| 03/26 | 2,242 | 2,243 | 2,145 | 2,170 | -3.73% | 20,400 | 117億172万 | -7.42% |
| 03/25 | 2,226 | 2,267 | 2,206 | 2,254 | +3.58% | 23,400 | 121億5469万 | -4.13% |
| 03/24 | 2,194 | 2,201 | 2,131 | 2,176 | +1.07% | 19,700 | 117億3408万 | -7.25% |
| 03/23 | 2,129 | 2,160 | 2,091 | 2,153 | -2.84% | 41,500 | 116億1005万 | -8.15% |
| 03/19 | 2,339 | 2,339 | 2,199 | 2,216 | -7.24% | 50,600 | 119億4978万 | -5.42% |
| 03/18 | 2,323 | 2,399 | 2,323 | 2,389 | +2.84% | 15,300 | 128億8268万 | +2.23% |
| 03/17 | （IR情報）15:30 2026年5月期第2四半期決算質疑応答集 |
| 03/17 | 2,370 | 2,405 | 2,313 | 2,323 | -1.9% | 29,700 | 125億2677万 | 0% |
| 03/16 | 2,326 | 2,380 | 2,314 | 2,368 | +0.55% | 15,800 | 127億6944万 | +2.6% |
| 03/13 | 2,359 | 2,372 | 2,318 | 2,355 | -2.24% | 12,300 | 126億9933万 | +2.75% |
| 03/12 | 2,366 | 2,431 | 2,366 | 2,409 | +1.82% | 31,800 | 129億9053万 | +5.94% |
| 03/11 | 2,383 | 2,441 | 2,362 | 2,366 | -0.71% | 23,700 | 127億5865万 | +4.83% |
| 03/10 | 2,355 | 2,436 | 2,351 | 2,383 | +1.92% | 34,500 | 128億5032万 | +6.43% |
| 03/09 | 2,317 | 2,343 | 2,237 | 2,338 | -3.27% | 31,900 | 126億766万 | +5.13% |
| 03/06 | 2,411 | 2,453 | 2,395 | 2,417 | -1.79% | 13,600 | 130億3367万 | +9.27% |
| 03/05 | 2,404 | 2,487 | 2,332 | 2,461 | +6.58% | 55,900 | 132億7094万 | +11.97% |
| 03/04 | 2,359 | 2,400 | 2,230 | 2,309 | -4.15% | 66,100 | 124億5128万 | +5.87% |
| 03/03 | 2,483 | 2,493 | 2,374 | 2,409 | -3.33% | 39,200 | 129億9053万 | +11.07% |
| 03/02 | 2,380 | 2,550 | 2,327 | 2,492 | +0.93% | 47,300 | 134億3811万 | +15.69% |
| 02/27 | 2,449 | 2,469 | 2,392 | 2,469 | +0.82% | 23,100 | 133億1408万 | +15.64% |
| 02/26 | 2,461 | 2,500 | 2,430 | 2,449 | +0.53% | 45,400 | 132億623万 | +15.52% |
| 02/25 | 2,296 | 2,481 | 2,296 | 2,436 | +6.56% | 57,900 | 131億3613万 | +15.61% |
| 02/24 | 2,290 | 2,319 | 2,271 | 2,286 | -0.91% | 14,400 | 123億2725万 | +9.06% |
| 02/20 | 2,371 | 2,371 | 2,286 | 2,307 | -2.74% | 29,700 | 124億4049万 | +10.54% |
| 02/19 | 2,318 | 2,386 | 2,288 | 2,372 | +3.4% | 54,100 | 127億9101万 | +14.31% |
| 02/18 | 2,353 | 2,362 | 2,273 | 2,294 | -1.84% | 57,500 | 123億7039万 | +11.63% |
| 02/17 | 2,140 | 2,374 | 2,116 | 2,337 | +9.21% | 110,300 | 126億227万 | +14.56% |
| 02/16 | 2,120 | 2,140 | 2,078 | 2,140 | +0.85% | 37,800 | 115億3995万 | +5.84% |
| 02/13 | 2,130 | 2,137 | 2,072 | 2,122 | 0% | 22,300 | 114億4288万 | +5.52% |
| 02/12 | 2,066 | 2,133 | 2,024 | 2,122 | +1.92% | 38,100 | 114億4288万 | +6.15% |
| 02/10 | 2,035 | 2,087 | 2,015 | 2,082 | +2.31% | 45,700 | 112億2718万 | +4.83% |
| 02/09 | 1,981 | 2,035 | 1,947 | 2,035 | +4.63% | 38,000 | 109億7373万 | +2.93% |
| 02/06 | 1,961 | 1,961 | 1,915 | 1,945 | -0.41% | 20,200 | 104億8841万 | -1.32% |
| 02/05 | 1,931 | 1,954 | 1,925 | 1,953 | +1.45% | 20,700 | 105億3155万 | -0.81% |
| 02/04 | 1,974 | 1,979 | 1,911 | 1,925 | -2.48% | 47,200 | 103億8056万 | -2.38% |
| 02/03 | 1,956 | 1,994 | 1,933 | 1,974 | +2.39% | 39,000 | 106億4479万 | -0.05% |
| 02/02 | 1,997 | 2,030 | 1,926 | 1,928 | -3.89% | 61,000 | 103億9674万 | -2.38% |
| 01/30 | 2,043 | 2,050 | 1,987 | 2,006 | -1.18% | 27,200 | 108億1735万 | +1.52% |
| 01/29 | （IR情報）11:00 「機関投資家・アナリスト向け2026年５月期 第２四半期 決算説明会」書き起こし記事公開のお知らせ |
| 01/29 | 2,060 | 2,077 | 1,996 | 2,030 | -1.36% | 48,200 | 109億4677万 | +2.89% |
| 01/28 | 2,029 | 2,119 | 2,004 | 2,058 | +0.73% | 97,600 | 110億9776万 | +4.63% |
| 01/27 | 2,006 | 2,043 | 1,970 | 2,043 | +1.84% | 30,200 | 110億1687万 | +4.39% |
| 01/26 | 2,022 | 2,032 | 1,985 | 2,006 | -1.67% | 29,700 | 108億1735万 | +3.24% |
| 01/23 | （IR情報）15:30 2026年5月期第2四半期アナリスト向け決算説明会資料 |
| 01/23 | 2,017 | 2,047 | 2,017 | 2,040 | +0.84% | 21,500 | 110億70万 | +5.7% |
| 01/22 | 2,088 | 2,088 | 2,022 | 2,023 | -3.16% | 54,900 | 109億902万 | +5.58% |
| 01/21 | 2,063 | 2,112 | 2,062 | 2,089 | -1.51% | 52,300 | 112億6493万 | +9.89% |
| 01/20 | 2,172 | 2,181 | 2,115 | 2,121 | -2.26% | 39,800 | 114億3749万 | +12.58% |
| 01/19 | 2,100 | 2,195 | 2,062 | 2,170 | +5.85% | 84,400 | 117億172万 | +16.48% |
| 01/16 | 2,004 | 2,061 | 1,920 | 2,050 | +1.38% | 112,200 | 110億5462万 | +11.41% |
| 01/15 | 1,950 | 2,059 | 1,943 | 2,022 | +8.53% | 185,200 | 109億363万 | +10.98% |
| 01/14 | （IR情報）15:30 業績予想の修正(上方修正)に関するお知らせ |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期決算説明資料 |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,890 | 1,910 | 1,827 | 1,863 | -2.2% | 79,500 | 100億4622万 | +3.39% |
| 01/13 | 1,945 | 1,945 | 1,884 | 1,905 | 0% | 72,400 | 102億7271万 | +6.48% |
| 01/09 | 1,875 | 1,922 | 1,875 | 1,905 | +2.58% | 40,400 | 102億7271万 | +7.45% |
| 01/08 | （IR情報）11:00 【機関投資家・アナリスト向け】2026年５月期 第２四半期 決算説明会（オンライン開催）のお知らせ |
| 01/08 | 1,840 | 1,860 | 1,820 | 1,857 | +1.48% | 31,100 | 100億1387万 | +5.69% |
| 01/07 | 1,801 | 1,835 | 1,784 | 1,830 | +1.67% | 31,200 | 98億6827万 | +4.93% |
| 01/06 | 1,825 | 1,845 | 1,767 | 1,800 | -2.49% | 60,400 | 97億650万 | +3.93% |
| 01/05 | 1,886 | 1,900 | 1,823 | 1,846 | -2.38% | 55,500 | 99億5455万 | +7.33% |
| 2025 |
| 12/30 | 1,880 | 1,908 | 1,830 | 1,891 | +0.64% | 54,700 | 101億9721万 | +10.84% |
| 12/29 | 2,030 | 2,030 | 1,857 | 1,879 | -7.44% | 133,100 | 101億3250万 | +11.25% |
| 12/26 | 2,039 | 2,100 | 1,984 | 2,030 | +1.55% | 120,600 | 109億4677万 | +21.41% |
| 12/25 | 1,976 | 2,016 | 1,930 | 1,999 | +0.5% | 40,800 | 107億7960万 | +21.3% |
| 12/24 | 2,039 | 2,064 | 1,960 | 1,989 | +2.53% | 89,600 | 107億2568万 | +22.48% |
| 12/23 | 1,931 | 1,985 | 1,913 | 1,940 | -0.21% | 45,600 | 104億6145万 | +21.25% |
| 12/22 | 1,955 | 1,960 | 1,900 | 1,944 | +3.29% | 107,400 | 104億8302万 | +23.19% |
| 12/19 | 1,830 | 1,904 | 1,810 | 1,882 | +4.38% | 72,600 | 101億4868万 | +20.95% |
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。
