| 2026 |
| 10/02 | 1,197 | 1,197 | 1,187 | 1,187 | -0.84% | 2,000 | - | +0.51% |
| 10/01 | 1,204 | 1,204 | 1,197 | 1,197 | -0.58% | 1,400 | - | +1.35% |
| 09/30 | 1,197 | 1,204 | 1,197 | 1,204 | -0.08% | 1,200 | - | +1.95% |
| 09/29 | 1,189 | 1,205 | 1,189 | 1,205 | +1.35% | 17,400 | - | +2.12% |
| 09/28 | 1,186 | 1,189 | 1,186 | 1,189 | +0.34% | 800 | - | +0.76% |
| 09/25 | 1,184 | 1,190 | 1,184 | 1,185 | +0.08% | 3,100 | - | +0.42% |
| 09/24 | 1,183 | 1,185 | 1,179 | 1,184 | +0.42% | 1,400 | - | +0.34% |
| 09/18 | 1,173 | 1,179 | 1,173 | 1,179 | +0.08% | 2,100 | - | -0.08% |
| 09/17 | 1,182 | 1,183 | 1,177 | 1,178 | +0.08% | 800 | - | -0.17% |
| 09/16 | 1,176 | 1,181 | 1,176 | 1,177 | +0.09% | 900 | - | -0.25% |
| 09/15 | 1,176 | 1,176 | 1,172 | 1,176 | +0.51% | 300 | - | -0.34% |
| 09/14 | 1,172 | 1,174 | 1,170 | 1,170 | -0.26% | 800 | - | -0.85% |
| 09/11 | 1,172 | 1,177 | 1,171 | 1,173 | -0.17% | 1,000 | - | -0.59% |
| 09/10 | 1,179 | 1,179 | 1,175 | 1,175 | -0.34% | 1,100 | - | -0.42% |
| 09/09 | 1,178 | 1,184 | 1,177 | 1,179 | -0.25% | 1,200 | - | -0.08% |
| 09/08 | 1,179 | 1,182 | 1,176 | 1,182 | +0.42% | 2,000 | - | +0.17% |
| 09/07 | 1,175 | 1,177 | 1,173 | 1,177 | +0.43% | 1,600 | - | -0.25% |
| 09/04 | 1,171 | 1,173 | 1,171 | 1,172 | +0.09% | 800 | - | -0.68% |
| 09/03 | 1,171 | 1,173 | 1,171 | 1,171 | 0% | 1,100 | - | -0.76% |
| 09/02 | 1,178 | 1,178 | 1,171 | 1,171 | -0.43% | 1,600 | - | -0.76% |
| 09/01 | 1,179 | 1,179 | 1,172 | 1,176 | -0.25% | 2,000 | - | -0.25% |
| 08/31 | 1,178 | 1,180 | 1,177 | 1,179 | +0.08% | 700 | - | 0% |
| 08/28 | 1,182 | 1,182 | 1,173 | 1,178 | -0.17% | 1,000 | - | -0.08% |
| 08/27 | 1,188 | 1,190 | 1,179 | 1,180 | -0.51% | 2,800 | - | +0.17% |
| 08/26 | 1,189 | 1,191 | 1,186 | 1,186 | -0.17% | 2,100 | - | +0.76% |
| 08/25 | 1,191 | 1,191 | 1,186 | 1,188 | -0.25% | 900 | - | +1.02% |
| 08/24 | （IR情報）16:30 令和8年熊本地震に関するお知らせ(第2報) |
| 08/24 | 1,188 | 1,191 | 1,187 | 1,191 | +0.08% | 1,400 | - | +1.45% |
| 08/21 | （IR情報）16:40 (訂正・数値データ訂正)「2026年5月期決算短信〔日本基準〕(非連結)〕」の一部訂正について |
| 08/21 | 1,190 | 1,193 | 1,186 | 1,190 | +0.08% | 900 | - | +1.62% |
| 08/20 | 1,183 | 1,189 | 1,180 | 1,189 | +0.42% | 1,800 | - | +1.71% |
| 08/19 | 1,187 | 1,188 | 1,181 | 1,184 | -0.25% | 900 | - | +1.54% |
| 08/18 | 1,184 | 1,192 | 1,184 | 1,187 | +0.25% | 3,300 | - | +2.06% |
| 08/17 | 1,184 | 1,184 | 1,179 | 1,184 | +0.51% | 1,700 | - | +1.98% |
| 08/14 | 1,179 | 1,184 | 1,178 | 1,178 | -0.08% | 1,500 | - | +1.73% |
| 08/13 | 1,180 | 1,182 | 1,179 | 1,179 | +0.08% | 900 | - | +2.08% |
| 08/12 | 1,176 | 1,179 | 1,175 | 1,178 | +0.17% | 800 | - | +2.26% |
| 08/10 | 1,176 | 1,179 | 1,175 | 1,176 | +0.09% | 1,600 | - | +2.26% |
| 08/07 | 1,174 | 1,182 | 1,173 | 1,175 | +0.09% | 900 | - | +2.44% |
| 08/06 | 1,172 | 1,183 | 1,172 | 1,174 | +0.09% | 800 | - | +2.53% |
| 08/05 | 1,173 | 1,178 | 1,173 | 1,173 | 0% | 1,000 | - | +2.8% |
| 08/04 | 1,179 | 1,183 | 1,173 | 1,173 | -0.51% | 1,400 | - | +3.08% |
| 08/03 | 1,179 | 1,183 | 1,179 | 1,179 | 0% | 1,700 | - | +3.88% |
| 07/31 | （IR情報）16:00 令和8年熊本地震に関するお知らせ |
| 07/31 | 1,172 | 1,180 | 1,172 | 1,179 | +0.6% | 1,200 | - | +4.34% |
| 07/30 | 1,166 | 1,180 | 1,166 | 1,172 | +0.17% | 2,200 | - | +4.18% |
| 07/29 | 1,164 | 1,170 | 1,163 | 1,170 | +0.52% | 1,600 | - | +4.28% |
| 07/28 | 1,169 | 1,169 | 1,163 | 1,164 | -0.43% | 4,100 | - | +4.11% |
| 07/27 | 1,168 | 1,177 | 1,168 | 1,169 | +0.17% | 2,100 | - | +4.84% |
| 07/24 | 1,162 | 1,175 | 1,162 | 1,167 | +0.17% | 1,300 | - | +4.95% |
| 07/23 | 1,160 | 1,165 | 1,158 | 1,165 | +0.43% | 1,500 | - | +4.95% |
| 07/22 | 1,158 | 1,162 | 1,158 | 1,160 | +0.26% | 2,300 | - | +4.79% |
| 07/21 | 1,132 | 1,170 | 1,132 | 1,157 | +2.21% | 4,000 | - | +4.71% |
| 07/17 | 1,131 | 1,139 | 1,131 | 1,132 | 0% | 4,000 | - | +2.63% |
| 07/16 | 1,136 | 1,136 | 1,127 | 1,132 | +1.07% | 2,100 | - | +2.82% |
| 07/15 | 1,155 | 1,155 | 1,120 | 1,120 | -0.8% | 6,400 | - | +1.73% |
| 07/14 | （IR情報）15:30 第4次中期経営計画(2026～2028年度)の公表延期に関するお知らせ |
| 07/14 | （IR情報）15:30 2026年5月期決算短信〔日本基準〕(非連結) |
| 07/14 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 07/14 | （IR情報）15:30 業績予想と実績との差異に関するお知らせ |
| 07/14 | 1,114 | 1,129 | 1,114 | 1,129 | +1.35% | 3,600 | - | +2.54% |
| 07/13 | 1,114 | 1,115 | 1,114 | 1,114 | 0% | 1,600 | - | +1.18% |
| 07/10 | 1,113 | 1,115 | 1,111 | 1,114 | +0.36% | 1,300 | - | +1.09% |
| 07/09 | 1,110 | 1,112 | 1,110 | 1,110 | -0.18% | 1,200 | - | +0.63% |
| 07/08 | 1,117 | 1,118 | 1,112 | 1,112 | +0.18% | 1,300 | - | +0.72% |
| 07/07 | 1,121 | 1,121 | 1,110 | 1,110 | -0.98% | 3,600 | - | +0.45% |
| 07/06 | 1,122 | 1,122 | 1,114 | 1,121 | +0.63% | 2,200 | - | +1.36% |
| 07/03 | 1,107 | 1,119 | 1,107 | 1,114 | +0.36% | 3,100 | - | +0.54% |
| 07/02 | 1,097 | 1,110 | 1,097 | 1,110 | +1.93% | 4,000 | - | 0% |
| 07/01 | 1,087 | 1,098 | 1,085 | 1,089 | 0% | 3,700 | - | -2.07% |
| 06/30 | 1,086 | 1,098 | 1,085 | 1,089 | +0.37% | 5,100 | - | -2.77% |
| 06/29 | 1,065 | 1,087 | 1,064 | 1,085 | +2.26% | 5,200 | - | -3.9% |
| 06/26 | 1,072 | 1,073 | 1,058 | 1,061 | -0.93% | 11,000 | - | -6.77% |
| 06/25 | 1,077 | 1,080 | 1,064 | 1,071 | -0.46% | 11,700 | - | -6.79% |
| 06/24 | 1,080 | 1,083 | 1,076 | 1,076 | -0.37% | 7,900 | - | -7.16% |
| 06/23 | 1,094 | 1,095 | 1,080 | 1,080 | -1.1% | 12,100 | - | -7.69% |
| 06/22 | 1,097 | 1,099 | 1,092 | 1,092 | -0.36% | 18,300 | - | -7.46% |
| 06/19 | 1,104 | 1,106 | 1,095 | 1,096 | -0.63% | 6,400 | - | -7.82% |
| 06/18 | 1,104 | 1,106 | 1,100 | 1,103 | +0.09% | 5,800 | - | -8.01% |
| 06/17 | 1,113 | 1,113 | 1,102 | 1,102 | -0.09% | 2,800 | - | -8.85% |
| 06/16 | 1,108 | 1,108 | 1,101 | 1,103 | 0% | 2,500 | - | -9.52% |
| 06/15 | 1,101 | 1,114 | 1,100 | 1,103 | +0.46% | 6,500 | - | -10.25% |
| 06/12 | 1,124 | 1,124 | 1,098 | 1,098 | -2.23% | 14,000 | - | -11.38% |
| 06/11 | 1,127 | 1,130 | 1,123 | 1,123 | -0.35% | 3,900 | - | -10.09% |
| 06/10 | 1,134 | 1,134 | 1,127 | 1,127 | -0.09% | 2,000 | - | -10.34% |
| 06/09 | 1,135 | 1,135 | 1,127 | 1,128 | -0.62% | 3,700 | - | -10.83% |
| 06/08 | 1,135 | 1,137 | 1,135 | 1,135 | +0.18% | 3,500 | - | -10.77% |
| 06/05 | 1,131 | 1,138 | 1,131 | 1,133 | +0.18% | 2,900 | - | -11.42% |
| 06/04 | 1,134 | 1,135 | 1,131 | 1,131 | -0.26% | 2,600 | - | -12.05% |
| 06/03 | 1,143 | 1,145 | 1,133 | 1,134 | -0.53% | 5,200 | - | -12.3% |
| 06/02 | 1,165 | 1,165 | 1,140 | 1,140 | -2.15% | 6,600 | - | -12.38% |
| 06/01 | 1,178 | 1,178 | 1,165 | 1,165 | -0.51% | 4,900 | - | -10.93% |
| 05/29 | 1,170 | 1,185 | 1,165 | 1,171 | +0.09% | 9,200 | - | -10.95% |
| 05/28 | 1,171 | 1,190 | 1,162 | 1,170 | -9.02% | 38,400 | - | -11.5% |
| 05/27 | 1,300 | 1,300 | 1,266 | 1,286 | -1.83% | 35,800 | - | -3.24% |
| 05/26 | 1,311 | 1,316 | 1,302 | 1,310 | -0.68% | 10,800 | - | -1.65% |
| 05/25 | 1,320 | 1,328 | 1,318 | 1,319 | -0.38% | 9,100 | - | -1.12% |
| 05/22 | 1,326 | 1,332 | 1,323 | 1,324 | -0.6% | 9,800 | - | -0.68% |
| 05/21 | 1,333 | 1,337 | 1,329 | 1,332 | -0.08% | 6,600 | - | -0.08% |
| 05/20 | 1,334 | 1,337 | 1,332 | 1,333 | -0.07% | 3,400 | - | -0.15% |
| 05/19 | 1,329 | 1,340 | 1,329 | 1,334 | +0.38% | 5,700 | - | -0.15% |
| 05/18 | 1,348 | 1,348 | 1,329 | 1,329 | -1.41% | 7,000 | - | -0.67% |
| 05/15 | 1,346 | 1,350 | 1,343 | 1,348 | +0.15% | 5,600 | - | +0.75% |
| 05/14 | 1,346 | 1,352 | 1,342 | 1,346 | -0.15% | 5,800 | - | +0.67% |
| 05/13 | 1,354 | 1,355 | 1,347 | 1,348 | -0.44% | 6,200 | - | +0.9% |
| 05/12 | 1,353 | 1,374 | 1,353 | 1,354 | -0.51% | 7,100 | - | +1.5% |
| 05/11 | 1,341 | 1,379 | 1,340 | 1,361 | +1.19% | 15,000 | - | +2.25% |
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。
