| 2026 |
| 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% |
| 12/18 | 1,675 | 1,810 | 1,675 | 1,803 | +6.69% | 64,300 | 97億2267万 | +17.38% |
| 12/17 | 1,700 | 1,732 | 1,661 | 1,690 | +0.54% | 40,800 | 91億1332万 | +11.18% |
| 12/16 | 1,714 | 1,714 | 1,622 | 1,681 | +0.12% | 25,400 | 90億6479万 | +11.47% |
| 12/15 | 1,694 | 1,720 | 1,669 | 1,679 | +0.6% | 42,500 | 90億5400万 | +12.31% |
| 12/12 | 1,676 | 1,689 | 1,637 | 1,669 | +0.42% | 22,300 | 90億8万 | +12.62% |
| 12/11 | 1,619 | 1,662 | 1,603 | 1,662 | +4.2% | 37,700 | 89億6233万 | +13.06% |
| 12/10 | 1,605 | 1,605 | 1,561 | 1,595 | +0.31% | 20,300 | 86億103万 | +9.4% |
| 12/09 | 1,605 | 1,626 | 1,581 | 1,590 | -0.5% | 20,900 | 85億7407万 | +9.81% |
| 12/08 | 1,559 | 1,615 | 1,552 | 1,598 | +5.55% | 35,700 | 86億1721万 | +11.2% |
| 12/05 | 1,549 | 1,549 | 1,501 | 1,514 | -2.13% | 9,100 | 81億6424万 | +6.17% |
| 12/04 | 1,520 | 1,548 | 1,520 | 1,547 | +2.86% | 4,700 | 83億4219万 | +8.94% |
| 12/03 | （5%ルール）上田トモ子（5.56%）上田満弘（6.59%）リッチモンド（38.9%） |
| 12/03 | 1,501 | 1,515 | 1,501 | 1,504 | +0.27% | 3,800 | 81億1032万 | +6.44% |
| 12/02 | 1,560 | 1,560 | 1,496 | 1,500 | -2.91% | 13,700 | 80億8875万 | +6.46% |
| 12/01 | 1,525 | 1,557 | 1,525 | 1,545 | +1.44% | 15,700 | 83億3141万 | +10.04% |
| 11/28 | 1,501 | 1,526 | 1,501 | 1,523 | +1.47% | 8,100 | 82億1277万 | +8.94% |
| 11/27 | 1,495 | 1,504 | 1,477 | 1,501 | +1.01% | 4,100 | 80億9414万 | +7.75% |
| 11/26 | 1,475 | 1,507 | 1,475 | 1,486 | +0.75% | 5,400 | 80億1325万 | +7.06% |
| 11/25 | 1,488 | 1,516 | 1,460 | 1,475 | +1.17% | 27,700 | 79億5393万 | +6.58% |
| 11/21 | 1,421 | 1,465 | 1,421 | 1,458 | +2.68% | 27,000 | 78億6226万 | +5.65% |
| 11/20 | 1,406 | 1,426 | 1,396 | 1,420 | +1.43% | 12,100 | 76億5735万 | +2.97% |
| 11/19 | 1,390 | 1,410 | 1,371 | 1,400 | +0.65% | 15,300 | 75億4950万 | +1.89% |
| 11/18 | （IR情報）15:30 2026年5月期第1四半期決算質疑応答集 |
| 11/18 | 1,390 | 1,425 | 1,387 | 1,391 | +0.29% | 31,400 | 75億96万 | +1.61% |
| 11/17 | 1,404 | 1,404 | 1,352 | 1,387 | -0.29% | 11,100 | 74億7939万 | +1.54% |
| 11/14 | 1,390 | 1,408 | 1,379 | 1,391 | -0.07% | 7,300 | 75億96万 | +2.05% |
| 11/13 | 1,401 | 1,413 | 1,392 | 1,392 | -0.85% | 15,000 | 75億636万 | +2.43% |
| 11/12 | 1,382 | 1,408 | 1,381 | 1,404 | +0.93% | 9,800 | 75億7107万 | +3.62% |
| 11/11 | 1,365 | 1,391 | 1,362 | 1,391 | +2.2% | 8,300 | 75億96万 | +2.96% |
| 11/10 | 1,367 | 1,373 | 1,360 | 1,361 | +0.29% | 9,600 | 73億3919万 | +1.04% |
| 11/07 | 1,363 | 1,367 | 1,352 | 1,357 | -0.44% | 5,400 | 73億1762万 | +0.97% |
| 11/06 | 1,351 | 1,363 | 1,350 | 1,363 | +1.04% | 5,300 | 73億4997万 | +1.56% |
| 11/05 | 1,345 | 1,352 | 1,333 | 1,349 | +0.3% | 11,100 | 72億7448万 | +0.67% |
| 11/04 | 1,340 | 1,358 | 1,331 | 1,345 | +1.43% | 8,200 | 72億5291万 | +0.52% |
| 10/31 | 1,332 | 1,340 | 1,316 | 1,326 | +0.08% | 8,300 | 71億5045万 | -0.9% |
| 10/30 | 1,340 | 1,342 | 1,322 | 1,325 | -1.78% | 12,200 | 71億4506万 | -1.05% |
| 10/29 | 1,374 | 1,374 | 1,337 | 1,349 | -2.32% | 19,900 | 72億7448万 | +0.67% |
| 10/28 | 1,407 | 1,407 | 1,376 | 1,381 | -1.85% | 8,400 | 74億4704万 | +3.14% |
| 10/27 | （IR情報）15:30 当社取締役会の実効性の分析・評価の結果について |
| 10/27 | 1,397 | 1,410 | 1,382 | 1,407 | +1.96% | 15,300 | 75億8724万 | +5.31% |
| 10/24 | 1,383 | 1,392 | 1,377 | 1,380 | -0.22% | 10,800 | 74億4165万 | +3.53% |
| 10/23 | 1,396 | 1,396 | 1,376 | 1,383 | -0.93% | 8,000 | 74億5782万 | +3.91% |
| 10/22 | （5%ルール）上田トモ子（5.56%）上田満弘（7.6%）リッチモンド（38.9%） |
| 10/22 | 1,377 | 1,398 | 1,377 | 1,396 | +1.09% | 8,100 | 75億2793万 | +5.04% |
| 10/21 | 1,382 | 1,387 | 1,371 | 1,381 | -0.07% | 14,100 | 74億4704万 | +4.15% |
| 10/20 | 1,402 | 1,402 | 1,370 | 1,382 | -0.36% | 24,200 | 74億5243万 | +4.46% |
| 10/17 | 1,387 | 1,389 | 1,337 | 1,387 | -2.12% | 71,100 | 74億7939万 | +5.08% |
| 10/16 | 1,404 | 1,424 | 1,380 | 1,417 | +8.58% | 152,800 | 76億4117万 | +7.59% |
| 10/15 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/15 | （IR情報）15:30 業績予想の修正(上方修正)に関するお知らせ |
| 10/15 | （IR情報）15:30 2026年5月期第1四半期決算説明資料 |
| 10/15 | 1,297 | 1,333 | 1,295 | 1,305 | +1.56% | 40,200 | 70億3721万 | -0.61% |
| 10/14 | 1,298 | 1,305 | 1,280 | 1,285 | -1.53% | 14,700 | 69億2936万 | -2.13% |
| 10/10 | 1,303 | 1,305 | 1,295 | 1,305 | 0% | 13,800 | 70億3721万 | -0.61% |
| 10/09 | 1,300 | 1,312 | 1,300 | 1,305 | +0.31% | 10,600 | 70億3721万 | -0.53% |
| 10/08 | 1,295 | 1,311 | 1,295 | 1,301 | +0.08% | 7,500 | 70億1564万 | -0.84% |
| 10/07 | 1,295 | 1,307 | 1,291 | 1,300 | +0.15% | 11,500 | 70億1025万 | -0.91% |
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。
