| 2026 |
| 03/09 | 1,222 | 1,240 | 1,222 | 1,240 | -0.96% | 15,100 | 33億6337万 | -1.59% |
| 03/06 | 1,252 | 1,259 | 1,250 | 1,252 | -0.71% | 1,400 | 33億9592万 | -0.63% |
| 03/05 | 1,255 | 1,261 | 1,251 | 1,261 | +2.94% | 3,100 | 34億2033万 | +0.08% |
| 03/04 | 1,270 | 1,270 | 1,220 | 1,225 | -4.82% | 8,900 | 33億2269万 | -2.78% |
| 03/03 | 1,297 | 1,297 | 1,277 | 1,287 | -0.69% | 4,100 | 34億9085万 | +2.14% |
| 03/02 | 1,291 | 1,296 | 1,282 | 1,296 | +0.62% | 3,600 | 35億1527万 | +2.94% |
| 02/27 | （IR情報）15:30 春日原駅東口店の移転に関するお知らせ |
| 02/27 | 1,275 | 1,288 | 1,269 | 1,288 | +1.18% | 9,900 | 34億9357万 | +2.47% |
| 02/26 | 1,266 | 1,274 | 1,266 | 1,273 | +0.63% | 3,600 | 34億5288万 | +1.35% |
| 02/25 | 1,273 | 1,275 | 1,264 | 1,265 | -0.16% | 5,800 | 34億3118万 | +0.72% |
| 02/24 | 1,268 | 1,268 | 1,265 | 1,267 | -0.16% | 2,900 | 34億3661万 | +0.88% |
| 02/20 | 1,270 | 1,278 | 1,268 | 1,269 | -0.08% | 16,600 | 34億4203万 | +1.12% |
| 02/19 | 1,268 | 1,270 | 1,265 | 1,270 | +0.4% | 1,700 | 34億4474万 | +1.28% |
| 02/18 | 1,259 | 1,265 | 1,248 | 1,265 | +1.28% | 3,100 | 34億3118万 | +0.96% |
| 02/17 | 1,249 | 1,249 | 1,242 | 1,249 | +0.48% | 2,200 | 33億8778万 | -0.16% |
| 02/16 | 1,240 | 1,244 | 1,238 | 1,243 | +0.32% | 3,100 | 33億7151万 | -0.64% |
| 02/13 | 1,248 | 1,248 | 1,239 | 1,239 | -0.64% | 2,400 | 33億6066万 | -0.8% |
| 02/12 | 1,254 | 1,254 | 1,245 | 1,247 | -0.56% | 1,800 | 33億8236万 | -0.16% |
| 02/10 | 1,254 | 1,254 | 1,253 | 1,254 | 0% | 1,500 | 34億134万 | +0.56% |
| 02/09 | 1,260 | 1,260 | 1,247 | 1,254 | -0.16% | 2,500 | 34億134万 | +0.64% |
| 02/06 | 1,257 | 1,261 | 1,256 | 1,256 | -0.4% | 1,600 | 34億677万 | +0.96% |
| 02/05 | 1,260 | 1,261 | 1,256 | 1,261 | 0% | 1,700 | 34億2033万 | +1.53% |
| 02/04 | 1,265 | 1,273 | 1,261 | 1,261 | -0.24% | 6,200 | 34億2033万 | +1.78% |
| 02/03 | 1,259 | 1,264 | 1,258 | 1,264 | +0.32% | 2,500 | 34億2847万 | +2.27% |
| 02/02 | 1,260 | 1,264 | 1,260 | 1,260 | 0% | 2,500 | 34億1762万 | +2.27% |
| 01/30 | 1,245 | 1,272 | 1,245 | 1,260 | +1.29% | 3,500 | 34億1762万 | +2.52% |
| 01/29 | 1,245 | 1,249 | 1,244 | 1,244 | 0% | 900 | 33億7422万 | +1.55% |
| 01/28 | 1,247 | 1,250 | 1,243 | 1,244 | -0.24% | 2,800 | 33億7422万 | +1.8% |
| 01/27 | 1,242 | 1,248 | 1,242 | 1,247 | +0.4% | 800 | 33億8236万 | +2.3% |
| 01/26 | 1,256 | 1,256 | 1,242 | 1,242 | -0.64% | 1,500 | 33億6880万 | +2.22% |
| 01/23 | 1,257 | 1,257 | 1,242 | 1,250 | -0.56% | 2,400 | 33億9050万 | +3.14% |
| 01/22 | 1,260 | 1,260 | 1,255 | 1,257 | -0.08% | 1,800 | 34億948万 | +4.06% |
| 01/21 | 1,261 | 1,261 | 1,256 | 1,258 | -0.4% | 1,100 | 34億1219万 | +4.49% |
| 01/20 | 1,264 | 1,270 | 1,260 | 1,263 | -0.08% | 5,100 | 34億2576万 | +5.25% |
| 01/19 | 1,264 | 1,264 | 1,255 | 1,264 | +0.72% | 5,100 | 34億2847万 | +5.69% |
| 01/16 | 1,250 | 1,260 | 1,250 | 1,255 | +0.72% | 10,900 | 34億406万 | +5.29% |
| 01/15 | 1,242 | 1,250 | 1,238 | 1,246 | +0.32% | 5,200 | 33億7965万 | +4.79% |
| 01/14 | 1,221 | 1,242 | 1,221 | 1,242 | +2.05% | 6,600 | 33億6880万 | +4.72% |
| 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〕(非連結) |
| 01/13 | 1,237 | 1,237 | 1,217 | 1,217 | -1.62% | 3,000 | 33億99万 | +2.87% |
| 01/09 | 1,215 | 1,240 | 1,215 | 1,237 | +1.81% | 4,400 | 33億5523万 | +4.83% |
| 01/08 | 1,219 | 1,230 | 1,215 | 1,215 | -0.49% | 3,300 | 32億9556万 | +3.23% |
| 01/07 | 1,218 | 1,230 | 1,208 | 1,221 | +0.49% | 3,000 | 33億1184万 | +4% |
| 01/06 | 1,213 | 1,219 | 1,205 | 1,215 | +0.25% | 2,400 | 32億9556万 | +3.76% |
| 01/05 | 1,229 | 1,229 | 1,212 | 1,212 | +0.25% | 3,300 | 32億8742万 | +3.77% |
| 2025 |
| 12/30 | 1,199 | 1,218 | 1,199 | 1,209 | +0.08% | 3,500 | 32億7929万 | +3.78% |
| 12/29 | 1,199 | 1,208 | 1,191 | 1,208 | +1.68% | 5,300 | 32億7657万 | +3.87% |
| 12/26 | 1,175 | 1,188 | 1,175 | 1,188 | +1.11% | 3,800 | 32億2233万 | +2.41% |
| 12/25 | （IR情報）15:30 監査役辞任に関するお知らせ |
| 12/25 | 1,175 | 1,175 | 1,173 | 1,175 | +0.09% | 1,900 | 31億8707万 | +1.56% |
| 12/24 | 1,172 | 1,174 | 1,170 | 1,174 | +0.17% | 2,700 | 31億8435万 | +1.56% |
| 12/23 | 1,169 | 1,173 | 1,169 | 1,172 | +0.43% | 1,300 | 31億7893万 | +1.56% |
| 12/22 | 1,165 | 1,168 | 1,165 | 1,167 | 0% | 1,600 | 31億6537万 | +1.3% |
| 12/19 | 1,165 | 1,167 | 1,164 | 1,167 | +0.17% | 900 | 31億6537万 | +1.39% |
| 12/18 | 1,165 | 1,165 | 1,157 | 1,165 | 0% | 2,200 | 31億5994万 | +1.39% |
| 12/17 | 1,161 | 1,165 | 1,159 | 1,165 | +0.78% | 900 | 31億5994万 | +1.48% |
| 12/16 | 1,157 | 1,157 | 1,156 | 1,156 | -0.34% | 300 | 31億3553万 | +0.87% |
| 12/15 | 1,155 | 1,160 | 1,155 | 1,160 | +0.43% | 2,200 | 31億4638万 | +1.31% |
| 12/12 | 1,158 | 1,164 | 1,155 | 1,155 | -0.26% | 2,500 | 31億3282万 | +1.05% |
| 12/11 | 1,158 | 1,165 | 1,154 | 1,158 | -0.34% | 2,400 | 31億4095万 | +1.4% |
| 12/10 | 1,167 | 1,167 | 1,152 | 1,162 | -0.43% | 1,600 | 31億5180万 | +1.84% |
| 12/09 | 1,168 | 1,168 | 1,162 | 1,167 | -0.09% | 1,700 | 31億6537万 | +2.46% |
| 12/08 | 1,178 | 1,178 | 1,167 | 1,168 | -0.93% | 2,500 | 31億6808万 | +2.64% |
| 12/05 | 1,161 | 1,179 | 1,160 | 1,179 | +1.64% | 2,600 | 31億9791万 | +3.69% |
| 12/04 | 1,156 | 1,160 | 1,152 | 1,160 | +0.35% | 1,400 | 31億4638万 | +2.2% |
| 12/03 | 1,146 | 1,156 | 1,146 | 1,156 | +0.87% | 1,800 | 31億3553万 | +1.94% |
| 12/02 | 1,146 | 1,151 | 1,145 | 1,146 | +0.09% | 1,400 | 31億841万 | +1.15% |
| 12/01 | 1,144 | 1,155 | 1,144 | 1,145 | +0.35% | 2,200 | 31億569万 | +1.06% |
| 11/28 | 1,141 | 1,148 | 1,141 | 1,141 | +0.09% | 1,600 | 30億9484万 | +0.71% |
| 11/27 | 1,141 | 1,141 | 1,140 | 1,140 | -1.04% | 2,100 | 30億9213万 | +0.62% |
| 11/26 | 1,142 | 1,152 | 1,140 | 1,152 | +0.88% | 4,100 | 31億2468万 | +1.68% |
| 11/25 | 1,133 | 1,142 | 1,133 | 1,142 | +1.06% | 2,200 | 30億9756万 | +0.79% |
| 11/21 | 1,130 | 1,132 | 1,129 | 1,130 | 0% | 1,800 | 30億6501万 | -0.18% |
| 11/20 | 1,131 | 1,131 | 1,130 | 1,130 | -0.09% | 900 | 30億6501万 | -0.18% |
| 11/19 | 1,131 | 1,132 | 1,130 | 1,131 | +0.09% | 2,100 | 30億6772万 | -0.09% |
| 11/18 | 1,131 | 1,133 | 1,129 | 1,130 | 0% | 2,100 | 30億6501万 | -0.18% |
| 11/17 | 1,133 | 1,139 | 1,130 | 1,130 | -0.44% | 1,500 | 30億6501万 | -0.26% |
| 11/14 | 1,134 | 1,135 | 1,129 | 1,135 | +0.71% | 1,200 | 30億7857万 | +0.09% |
| 11/13 | 1,127 | 1,135 | 1,127 | 1,127 | 0% | 2,000 | 30億5687万 | -0.62% |
| 11/12 | 1,123 | 1,129 | 1,121 | 1,127 | +0.71% | 1,400 | 30億5687万 | -0.62% |
| 11/11 | 1,120 | 1,122 | 1,119 | 1,119 | -0.53% | 1,300 | 30億3517万 | -1.41% |
| 11/10 | 1,115 | 1,125 | 1,105 | 1,125 | +0.45% | 3,700 | 30億5145万 | -0.97% |
| 11/07 | 1,123 | 1,123 | 1,120 | 1,120 | -0.36% | 1,400 | 30億3788万 | -1.41% |
| 11/06 | 1,130 | 1,132 | 1,124 | 1,124 | -0.62% | 3,700 | 30億4873万 | -1.14% |
| 11/05 | 1,132 | 1,135 | 1,131 | 1,131 | -0.09% | 700 | 30億6772万 | -0.62% |
| 11/04 | 1,133 | 1,138 | 1,131 | 1,132 | 0% | 1,400 | 30億7043万 | -0.53% |
| 10/31 | 1,134 | 1,137 | 1,132 | 1,132 | -0.09% | 700 | 30億7043万 | -0.53% |
| 10/30 | 1,137 | 1,138 | 1,132 | 1,133 | +0.18% | 700 | 30億7314万 | -0.53% |
| 10/29 | 1,131 | 1,131 | 1,131 | 1,131 | -0.35% | 2,200 | 30億6772万 | -0.7% |
| 10/28 | 1,143 | 1,143 | 1,135 | 1,135 | -0.7% | 1,300 | 30億7857万 | -0.35% |
| 10/27 | 1,145 | 1,146 | 1,139 | 1,143 | -0.17% | 3,000 | 31億27万 | +0.35% |
| 10/24 | 1,147 | 1,147 | 1,145 | 1,145 | +0.35% | 2,100 | 31億569万 | +0.53% |
| 10/23 | 1,143 | 1,145 | 1,141 | 1,141 | 0% | 1,000 | 30億9484万 | +0.18% |
| 10/22 | 1,138 | 1,141 | 1,136 | 1,141 | +0.18% | 400 | 30億9484万 | +0.18% |
| 10/21 | 1,142 | 1,145 | 1,137 | 1,139 | -0.18% | 1,500 | 30億8942万 | +0.09% |
| 10/20 | 1,144 | 1,146 | 1,137 | 1,141 | +0.44% | 1,400 | 30億9484万 | +0.26% |
| 10/17 | 1,134 | 1,139 | 1,134 | 1,136 | +0.35% | 1,100 | 30億8128万 | -0.18% |
| 10/16 | 1,130 | 1,135 | 1,130 | 1,132 | +0.09% | 1,300 | 30億7043万 | -0.53% |
| 10/15 | 1,128 | 1,133 | 1,128 | 1,131 | -0.09% | 2,800 | 30億6772万 | -0.62% |
| 10/14 | （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) |
| 10/14 | 1,139 | 1,147 | 1,132 | 1,132 | -1.39% | 3,300 | 30億7043万 | -0.53% |
| 10/10 | （IR情報）15:30 (訂正)「2025年5月期第1四半期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 10/10 | 1,143 | 1,148 | 1,138 | 1,148 | +0.44% | 2,400 | 31億1383万 | +0.88% |
| 10/09 | 1,139 | 1,143 | 1,139 | 1,143 | +0.44% | 1,100 | 31億27万 | +0.44% |
| 10/08 | 1,142 | 1,145 | 1,137 | 1,138 | +0.09% | 700 | 30億8671万 | +0.09% |
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。
