| 2026 |
| 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 | 32億2775万 | +1.62% |
| 08/20 | 1,183 | 1,189 | 1,180 | 1,189 | +0.42% | 1,800 | 32億2504万 | +1.71% |
| 08/19 | 1,187 | 1,188 | 1,181 | 1,184 | -0.25% | 900 | 32億1148万 | +1.54% |
| 08/18 | 1,184 | 1,192 | 1,184 | 1,187 | +0.25% | 3,300 | 32億1961万 | +2.06% |
| 08/17 | 1,184 | 1,184 | 1,179 | 1,184 | +0.51% | 1,700 | 32億1148万 | +1.98% |
| 08/14 | 1,179 | 1,184 | 1,178 | 1,178 | -0.08% | 1,500 | 31億9520万 | +1.73% |
| 08/13 | 1,180 | 1,182 | 1,179 | 1,179 | +0.08% | 900 | 31億9791万 | +2.08% |
| 08/12 | 1,176 | 1,179 | 1,175 | 1,178 | +0.17% | 800 | 31億9520万 | +2.26% |
| 08/10 | 1,176 | 1,179 | 1,175 | 1,176 | +0.09% | 1,600 | 31億8978万 | +2.26% |
| 08/07 | 1,174 | 1,182 | 1,173 | 1,175 | +0.09% | 900 | 31億8707万 | +2.44% |
| 08/06 | 1,172 | 1,183 | 1,172 | 1,174 | +0.09% | 800 | 31億8435万 | +2.53% |
| 08/05 | 1,173 | 1,178 | 1,173 | 1,173 | 0% | 1,000 | 31億8164万 | +2.8% |
| 08/04 | 1,179 | 1,183 | 1,173 | 1,173 | -0.51% | 1,400 | 31億8164万 | +3.08% |
| 08/03 | 1,179 | 1,183 | 1,179 | 1,179 | 0% | 1,700 | 31億9791万 | +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 | 31億9791万 | +4.34% |
| 07/30 | 1,166 | 1,180 | 1,166 | 1,172 | +0.17% | 2,200 | 31億7893万 | +4.18% |
| 07/29 | 1,164 | 1,170 | 1,163 | 1,170 | +0.52% | 1,600 | 31億7350万 | +4.28% |
| 07/28 | 1,169 | 1,169 | 1,163 | 1,164 | -0.43% | 4,100 | 31億5723万 | +4.11% |
| 07/27 | 1,168 | 1,177 | 1,168 | 1,169 | +0.17% | 2,100 | 31億7079万 | +4.84% |
| 07/24 | 1,162 | 1,175 | 1,162 | 1,167 | +0.17% | 1,300 | 31億6537万 | +4.95% |
| 07/23 | 1,160 | 1,165 | 1,158 | 1,165 | +0.43% | 1,500 | 31億5994万 | +4.95% |
| 07/22 | 1,158 | 1,162 | 1,158 | 1,160 | +0.26% | 2,300 | 31億4638万 | +4.79% |
| 07/21 | 1,132 | 1,170 | 1,132 | 1,157 | +2.21% | 4,000 | 31億3824万 | +4.71% |
| 07/17 | 1,131 | 1,139 | 1,131 | 1,132 | 0% | 4,000 | 30億7043万 | +2.63% |
| 07/16 | 1,136 | 1,136 | 1,127 | 1,132 | +1.07% | 2,100 | 30億7043万 | +2.82% |
| 07/15 | 1,155 | 1,155 | 1,120 | 1,120 | -0.8% | 6,400 | 30億3788万 | +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 | 30億6229万 | +2.54% |
| 07/13 | 1,114 | 1,115 | 1,114 | 1,114 | 0% | 1,600 | 30億2161万 | +1.18% |
| 07/10 | 1,113 | 1,115 | 1,111 | 1,114 | +0.36% | 1,300 | 30億2161万 | +1.09% |
| 07/09 | 1,110 | 1,112 | 1,110 | 1,110 | -0.18% | 1,200 | 30億1076万 | +0.63% |
| 07/08 | 1,117 | 1,118 | 1,112 | 1,112 | +0.18% | 1,300 | 30億1618万 | +0.72% |
| 07/07 | 1,121 | 1,121 | 1,110 | 1,110 | -0.98% | 3,600 | 30億1076万 | +0.45% |
| 07/06 | 1,122 | 1,122 | 1,114 | 1,121 | +0.63% | 2,200 | 30億4060万 | +1.36% |
| 07/03 | 1,107 | 1,119 | 1,107 | 1,114 | +0.36% | 3,100 | 30億2161万 | +0.54% |
| 07/02 | 1,097 | 1,110 | 1,097 | 1,110 | +1.93% | 4,000 | 30億1076万 | 0% |
| 07/01 | 1,087 | 1,098 | 1,085 | 1,089 | 0% | 3,700 | 29億5380万 | -2.07% |
| 06/30 | 1,086 | 1,098 | 1,085 | 1,089 | +0.37% | 5,100 | 29億5380万 | -2.77% |
| 06/29 | 1,065 | 1,087 | 1,064 | 1,085 | +2.26% | 5,200 | 29億4295万 | -3.9% |
| 06/26 | 1,072 | 1,073 | 1,058 | 1,061 | -0.93% | 11,000 | 28億7785万 | -6.77% |
| 06/25 | 1,077 | 1,080 | 1,064 | 1,071 | -0.46% | 11,700 | 29億498万 | -6.79% |
| 06/24 | 1,080 | 1,083 | 1,076 | 1,076 | -0.37% | 7,900 | 29億1854万 | -7.16% |
| 06/23 | 1,094 | 1,095 | 1,080 | 1,080 | -1.1% | 12,100 | 29億2939万 | -7.69% |
| 06/22 | 1,097 | 1,099 | 1,092 | 1,092 | -0.36% | 18,300 | 29億6194万 | -7.46% |
| 06/19 | 1,104 | 1,106 | 1,095 | 1,096 | -0.63% | 6,400 | 29億7279万 | -7.82% |
| 06/18 | 1,104 | 1,106 | 1,100 | 1,103 | +0.09% | 5,800 | 29億9177万 | -8.01% |
| 06/17 | 1,113 | 1,113 | 1,102 | 1,102 | -0.09% | 2,800 | 29億8906万 | -8.85% |
| 06/16 | 1,108 | 1,108 | 1,101 | 1,103 | 0% | 2,500 | 29億9177万 | -9.52% |
| 06/15 | 1,101 | 1,114 | 1,100 | 1,103 | +0.46% | 6,500 | 29億9177万 | -10.25% |
| 06/12 | 1,124 | 1,124 | 1,098 | 1,098 | -2.23% | 14,000 | 29億7821万 | -11.38% |
| 06/11 | 1,127 | 1,130 | 1,123 | 1,123 | -0.35% | 3,900 | 30億4602万 | -10.09% |
| 06/10 | 1,134 | 1,134 | 1,127 | 1,127 | -0.09% | 2,000 | 30億5687万 | -10.34% |
| 06/09 | 1,135 | 1,135 | 1,127 | 1,128 | -0.62% | 3,700 | 30億5958万 | -10.83% |
| 06/08 | 1,135 | 1,137 | 1,135 | 1,135 | +0.18% | 3,500 | 30億7857万 | -10.77% |
| 06/05 | 1,131 | 1,138 | 1,131 | 1,133 | +0.18% | 2,900 | 30億7314万 | -11.42% |
| 06/04 | 1,134 | 1,135 | 1,131 | 1,131 | -0.26% | 2,600 | 30億6772万 | -12.05% |
| 06/03 | 1,143 | 1,145 | 1,133 | 1,134 | -0.53% | 5,200 | 30億7586万 | -12.3% |
| 06/02 | 1,165 | 1,165 | 1,140 | 1,140 | -2.15% | 6,600 | 30億9213万 | -12.38% |
| 06/01 | 1,178 | 1,178 | 1,165 | 1,165 | -0.51% | 4,900 | 31億5994万 | -10.93% |
| 05/29 | 1,170 | 1,185 | 1,165 | 1,171 | +0.09% | 9,200 | 31億7622万 | -10.95% |
| 05/28 | 1,171 | 1,190 | 1,162 | 1,170 | -9.02% | 38,400 | 31億7350万 | -11.5% |
| 05/27 | 1,300 | 1,300 | 1,266 | 1,286 | -1.83% | 35,800 | 34億8814万 | -3.24% |
| 05/26 | 1,311 | 1,316 | 1,302 | 1,310 | -0.68% | 10,800 | 35億5324万 | -1.65% |
| 05/25 | 1,320 | 1,328 | 1,318 | 1,319 | -0.38% | 9,100 | 35億7765万 | -1.12% |
| 05/22 | 1,326 | 1,332 | 1,323 | 1,324 | -0.6% | 9,800 | 35億9121万 | -0.68% |
| 05/21 | 1,333 | 1,337 | 1,329 | 1,332 | -0.08% | 6,600 | 36億1291万 | -0.08% |
| 05/20 | 1,334 | 1,337 | 1,332 | 1,333 | -0.07% | 3,400 | 36億1562万 | -0.15% |
| 05/19 | 1,329 | 1,340 | 1,329 | 1,334 | +0.38% | 5,700 | 36億1834万 | -0.15% |
| 05/18 | 1,348 | 1,348 | 1,329 | 1,329 | -1.41% | 7,000 | 36億477万 | -0.67% |
| 05/15 | 1,346 | 1,350 | 1,343 | 1,348 | +0.15% | 5,600 | 36億5631万 | +0.75% |
| 05/14 | 1,346 | 1,352 | 1,342 | 1,346 | -0.15% | 5,800 | 36億5089万 | +0.67% |
| 05/13 | 1,354 | 1,355 | 1,347 | 1,348 | -0.44% | 6,200 | 36億5631万 | +0.9% |
| 05/12 | 1,353 | 1,374 | 1,353 | 1,354 | -0.51% | 7,100 | 36億7258万 | +1.5% |
| 05/11 | 1,341 | 1,379 | 1,340 | 1,361 | +1.19% | 15,000 | 36億9157万 | +2.25% |
| 05/08 | 1,324 | 1,352 | 1,324 | 1,345 | +1.66% | 11,700 | 36億4817万 | +1.28% |
| 05/07 | 1,317 | 1,335 | 1,316 | 1,323 | +0.53% | 11,500 | 35億8850万 | -0.23% |
| 05/01 | 1,310 | 1,317 | 1,310 | 1,316 | -0.08% | 7,100 | 35億6951万 | -0.6% |
| 04/30 | 1,312 | 1,326 | 1,310 | 1,317 | +0.38% | 8,700 | 35億7223万 | -0.38% |
| 04/28 | 1,309 | 1,325 | 1,303 | 1,312 | +0.38% | 10,300 | 35億5866万 | -0.61% |
| 04/27 | （IR情報）15:30 春日原駅東口店の移転に関するお知らせ |
| 04/27 | 1,300 | 1,320 | 1,300 | 1,307 | +0.08% | 7,400 | 35億4510万 | -0.83% |
| 04/24 | 1,319 | 1,319 | 1,304 | 1,306 | -0.99% | 2,700 | 35億4239万 | -0.76% |
| 04/23 | 1,324 | 1,330 | 1,316 | 1,319 | -0.3% | 4,500 | 35億7765万 | +0.3% |
| 04/22 | 1,342 | 1,342 | 1,323 | 1,323 | -0.75% | 1,600 | 35億8850万 | +0.68% |
| 04/21 | 1,350 | 1,350 | 1,333 | 1,333 | -1.26% | 3,000 | 36億1562万 | +1.6% |
| 04/20 | 1,361 | 1,362 | 1,350 | 1,350 | -0.81% | 2,700 | 36億6174万 | +3.13% |
| 04/17 | 1,360 | 1,361 | 1,356 | 1,361 | +0.07% | 2,900 | 36億9157万 | +4.29% |
| 04/16 | 1,342 | 1,360 | 1,335 | 1,360 | +1.49% | 5,300 | 36億8886万 | +4.53% |
| 04/15 | 1,318 | 1,340 | 1,314 | 1,340 | +2.45% | 6,800 | 36億3461万 | +3.32% |
| 04/14 | （IR情報）15:30 第3次中期経営計画の修正に関するお知らせ |
| 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〕(非連結) |
| 04/14 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 04/14 | 1,331 | 1,331 | 1,300 | 1,308 | -1.73% | 5,700 | 35億4781万 | +1.16% |
| 04/13 | 1,342 | 1,354 | 1,330 | 1,331 | -2.2% | 3,100 | 36億1020万 | +3.1% |
| 04/10 | 1,374 | 1,374 | 1,350 | 1,361 | -0.95% | 4,700 | 36億9157万 | +5.75% |
| 04/09 | 1,375 | 1,390 | 1,370 | 1,374 | -0.07% | 5,900 | 37億2683万 | +7.09% |
| 04/08 | 1,366 | 1,388 | 1,350 | 1,375 | +2.61% | 9,200 | 37億2955万 | +7.67% |
| 04/07 | 1,325 | 1,340 | 1,317 | 1,340 | +0.98% | 7,400 | 36億3461万 | +5.18% |
| 04/06 | 1,328 | 1,329 | 1,307 | 1,327 | +2.08% | 4,500 | 35億9935万 | +4.32% |
| 04/03 | 1,297 | 1,305 | 1,297 | 1,300 | +0.31% | 4,200 | 35億2612万 | +2.28% |
| 04/02 | 1,292 | 1,296 | 1,292 | 1,296 | +0.08% | 3,300 | 35億1527万 | +2.13% |
| 04/01 | 1,287 | 1,295 | 1,285 | 1,295 | +0.78% | 4,100 | 35億1255万 | +2.13% |
| 03/31 | 1,288 | 1,288 | 1,284 | 1,285 | 0% | 2,100 | 34億8543万 | +1.42% |
| 03/30 | 1,252 | 1,286 | 1,252 | 1,285 | +0.94% | 5,600 | 34億8543万 | +1.5% |
| 03/27 | 1,258 | 1,274 | 1,251 | 1,273 | +0.55% | 7,200 | 34億5288万 | +0.55% |
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。
