| 2026 |
| 03/06 | 2,136 | 2,218 | 2,121 | 2,179 | -0.32% | 42,000 | 173億7066万 | -2.64% |
| 03/05 | 2,149 | 2,220 | 2,149 | 2,186 | +6.37% | 67,100 | 174億2647万 | -2.32% |
| 03/04 | 2,111 | 2,155 | 2,010 | 2,055 | -8.38% | 102,900 | 163億8215万 | -8.18% |
| 03/03 | 2,364 | 2,371 | 2,242 | 2,243 | -6.19% | 91,900 | 178億8086万 | +0.04% |
| 03/02 | 2,391 | 2,410 | 2,328 | 2,391 | -2.05% | 48,000 | 190億6070万 | +6.65% |
| 02/27 | 2,398 | 2,445 | 2,379 | 2,441 | +1.79% | 36,100 | 194億5929万 | +9.12% |
| 02/26 | 2,382 | 2,398 | 2,347 | 2,398 | +1.65% | 37,100 | 191億1650万 | +7.78% |
| 02/25 | 2,342 | 2,404 | 2,331 | 2,359 | +1.16% | 46,200 | 188億560万 | +6.45% |
| 02/24 | 2,305 | 2,355 | 2,270 | 2,332 | -0.04% | 54,800 | 185億9036万 | +5.42% |
| 02/20 | 2,340 | 2,341 | 2,307 | 2,333 | -0.6% | 22,200 | 185億9833万 | +5.66% |
| 02/19 | 2,369 | 2,373 | 2,327 | 2,347 | -0.51% | 29,200 | 187億993万 | +6.63% |
| 02/18 | 2,308 | 2,370 | 2,300 | 2,359 | +2.83% | 47,000 | 188億560万 | +7.47% |
| 02/17 | 2,311 | 2,313 | 2,259 | 2,294 | +0.13% | 37,900 | 182億8743万 | +4.84% |
| 02/16 | 2,218 | 2,300 | 2,205 | 2,291 | +3.29% | 51,500 | 182億6351万 | +5% |
| 02/13 | 2,268 | 2,268 | 2,188 | 2,218 | -2.2% | 34,900 | 176億8156万 | +2.02% |
| 02/12 | 2,219 | 2,275 | 2,215 | 2,268 | +2.25% | 48,300 | 180億8016万 | +4.56% |
| 02/10 | 2,171 | 2,225 | 2,171 | 2,218 | +1.51% | 43,800 | 176億8156万 | +2.59% |
| 02/09 | 2,182 | 2,185 | 2,157 | 2,185 | +2.06% | 35,800 | 174億1849万 | +1.3% |
| 02/06 | 2,110 | 2,141 | 2,085 | 2,141 | +1.61% | 31,500 | 170億6773万 | -0.56% |
| 02/05 | 2,107 | 2,137 | 2,080 | 2,107 | -0.43% | 22,900 | 167億9669万 | -2.14% |
| 02/04 | 2,121 | 2,171 | 2,116 | 2,116 | -0.89% | 27,300 | 168億6844万 | -1.58% |
| 02/03 | 2,116 | 2,151 | 2,099 | 2,135 | +2.99% | 40,500 | 170億1990万 | -0.37% |
| 02/02 | 2,172 | 2,181 | 2,069 | 2,073 | -3.81% | 56,600 | 165億2565万 | -2.95% |
| 01/30 | 2,125 | 2,176 | 2,100 | 2,155 | +0.94% | 55,100 | 171億7934万 | +1.08% |
| 01/29 | 2,155 | 2,165 | 2,134 | 2,135 | -1.48% | 39,000 | 170億1990万 | +0.66% |
| 01/28 | 2,190 | 2,190 | 2,135 | 2,167 | -1.14% | 34,300 | 172億7500万 | +2.7% |
| 01/27 | 2,160 | 2,192 | 2,139 | 2,192 | +1.48% | 27,500 | 174億7430万 | +4.58% |
| 01/26 | 2,203 | 2,211 | 2,141 | 2,160 | -3.53% | 46,500 | 172億1920万 | +3.65% |
| 01/23 | 2,265 | 2,265 | 2,238 | 2,239 | -1.06% | 31,600 | 178億4897万 | +8.11% |
| 01/22 | 2,152 | 2,277 | 2,152 | 2,263 | +5.45% | 70,400 | 180億4030万 | +10.12% |
| 01/21 | 2,119 | 2,176 | 2,103 | 2,146 | -1.06% | 65,800 | 171億759万 | +5.3% |
| 01/20 | 2,240 | 2,240 | 2,150 | 2,169 | -3.56% | 63,800 | 172億9094万 | +7.01% |
| 01/19 | 2,280 | 2,280 | 2,228 | 2,249 | 0% | 49,200 | 179億2869万 | +11.56% |
| 01/16 | 2,156 | 2,258 | 2,156 | 2,249 | +4.6% | 81,700 | 179億2869万 | +12.39% |
| 01/15 | 2,161 | 2,183 | 2,131 | 2,150 | -1.56% | 56,200 | 171億3948万 | +8.31% |
| 01/14 | 2,194 | 2,199 | 2,162 | 2,184 | -0.27% | 62,900 | 174億1052万 | +10.64% |
| 01/13 | 2,191 | 2,191 | 2,136 | 2,190 | +2.29% | 89,300 | 174億5835万 | +11.62% |
| 01/09 | 2,100 | 2,141 | 2,085 | 2,141 | +1.9% | 63,200 | 170億6773万 | +9.91% |
| 01/08 | 2,110 | 2,128 | 2,087 | 2,101 | +0.72% | 48,500 | 167億4886万 | +8.63% |
| 01/07 | 2,090 | 2,099 | 2,069 | 2,086 | -1.09% | 60,400 | 166億2928万 | +8.59% |
| 01/06 | 2,101 | 2,134 | 2,090 | 2,109 | +1.35% | 60,400 | 168億1263万 | +10.48% |
| 01/05 | 2,092 | 2,108 | 2,058 | 2,081 | -0.48% | 91,300 | 165億8942万 | +9.93% |
| 2025 |
| 12/30 | 2,137 | 2,154 | 2,082 | 2,091 | -1.78% | 92,800 | 166億6914万 | +11.34% |
| 12/29 | 2,051 | 2,153 | 2,051 | 2,129 | +4.01% | 167,800 | 169億7207万 | +14.4% |
| 12/26 | 2,156 | 2,195 | 2,035 | 2,047 | +5.3% | 375,800 | 163億1838万 | +11.07% |
| 12/25 | （IR情報）15:30 2026年5月期第2四半期決算説明 |
| 12/25 | （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〕(連結) |
| 12/25 | 1,945 | 1,948 | 1,917 | 1,944 | -0.66% | 71,300 | 154億9728万 | +6.35% |
| 12/24 | 1,957 | 1,970 | 1,943 | 1,957 | 0% | 52,400 | 156億91万 | +7.76% |
| 12/23 | 1,905 | 1,980 | 1,901 | 1,957 | +2.95% | 77,800 | 156億91万 | +8.36% |
| 12/22 | 1,892 | 1,914 | 1,879 | 1,901 | +2.54% | 50,100 | 151億5449万 | +5.85% |
| 12/19 | 1,830 | 1,855 | 1,830 | 1,854 | +1.7% | 31,200 | 147億7981万 | +3.69% |
| 12/18 | 1,847 | 1,859 | 1,821 | 1,823 | -2.41% | 41,900 | 145億3268万 | +2.36% |
| 12/17 | 1,847 | 1,869 | 1,824 | 1,868 | +1.52% | 34,700 | 148億9142万 | +5.18% |
| 12/16 | 1,841 | 1,850 | 1,807 | 1,840 | 0% | 59,200 | 146億6820万 | +4.07% |
| 12/15 | 1,826 | 1,853 | 1,806 | 1,840 | -0.7% | 40,700 | 146億6820万 | +4.37% |
| 12/12 | 1,859 | 1,874 | 1,840 | 1,853 | -0.27% | 37,100 | 147億7184万 | +5.52% |
| 12/11 | 1,890 | 1,890 | 1,841 | 1,858 | -1.69% | 39,900 | 148億1170万 | +6.23% |
| 12/10 | 1,919 | 1,925 | 1,872 | 1,890 | +0.27% | 39,000 | 150億6680万 | +8.56% |
| 12/09 | 1,847 | 1,911 | 1,838 | 1,885 | +1.95% | 62,900 | 150億2694万 | +8.71% |
| 12/08 | 1,873 | 1,900 | 1,838 | 1,849 | -1.6% | 65,600 | 147億3995万 | +7.06% |
| 12/05 | 1,883 | 1,889 | 1,855 | 1,879 | -0.11% | 63,100 | 149億7911万 | +9.12% |
| 12/04 | 1,825 | 1,899 | 1,823 | 1,881 | +2.96% | 75,300 | 149億9505万 | +9.81% |
| 12/03 | 1,820 | 1,832 | 1,798 | 1,827 | +1.39% | 62,800 | 145億6457万 | +7.22% |
| 12/02 | 1,761 | 1,809 | 1,759 | 1,802 | +1.81% | 59,600 | 143億6527万 | +6.06% |
| 12/01 | 1,771 | 1,772 | 1,736 | 1,770 | -0.56% | 56,900 | 141億1017万 | +4.49% |
| 11/28 | 1,716 | 1,788 | 1,715 | 1,780 | +3.73% | 98,200 | 141億8989万 | +5.39% |
| 11/27 | 1,680 | 1,728 | 1,666 | 1,716 | +1.06% | 146,800 | 136億7969万 | +1.96% |
| 11/26 | 1,681 | 1,713 | 1,675 | 1,698 | +1.07% | 284,200 | 135億3620万 | +1.07% |
| 11/25 | 1,718 | 1,733 | 1,675 | 1,680 | +0.12% | 233,600 | 133億9271万 | +0.18% |
| 11/21 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 11/21 | 1,646 | 1,678 | 1,643 | 1,678 | -0.12% | 41,700 | 133億7676万 | +0.24% |
| 11/20 | 1,678 | 1,684 | 1,661 | 1,680 | +2.25% | 40,400 | 133億9271万 | +0.54% |
| 11/19 | 1,681 | 1,689 | 1,640 | 1,643 | -2.72% | 46,200 | 130億9775万 | -1.5% |
| 11/18 | 1,711 | 1,718 | 1,680 | 1,689 | -1.63% | 37,100 | 134億6445万 | +1.44% |
| 11/17 | 1,688 | 1,717 | 1,688 | 1,717 | +1.72% | 34,800 | 136億8767万 | +3.25% |
| 11/14 | 1,671 | 1,692 | 1,671 | 1,688 | 0% | 27,100 | 134億5648万 | +1.56% |
| 11/13 | 1,703 | 1,712 | 1,687 | 1,688 | -0.59% | 18,700 | 134億5648万 | +1.56% |
| 11/12 | 1,663 | 1,698 | 1,663 | 1,698 | +1.62% | 27,600 | 135億3620万 | +2.1% |
| 11/11 | 1,715 | 1,715 | 1,670 | 1,671 | -1.94% | 23,100 | 133億2096万 | +0.48% |
| 11/10 | 1,684 | 1,710 | 1,674 | 1,704 | +2.1% | 21,800 | 135億8403万 | +2.71% |
| 11/07 | 1,671 | 1,681 | 1,659 | 1,669 | -1.01% | 56,000 | 133億502万 | +0.97% |
| 11/06 | 1,670 | 1,690 | 1,670 | 1,686 | +1.32% | 22,700 | 134億4054万 | +2.24% |
| 11/05 | 1,692 | 1,702 | 1,620 | 1,664 | -2.58% | 122,500 | 132億6516万 | +1.22% |
| 11/04 | 1,716 | 1,733 | 1,708 | 1,708 | -0.41% | 24,700 | 136億1592万 | +4.08% |
| 10/31 | 1,719 | 1,720 | 1,687 | 1,715 | +0.12% | 29,300 | 136億7172万 | +4.89% |
| 10/30 | 1,653 | 1,714 | 1,648 | 1,713 | +3.63% | 93,600 | 136億5578万 | +5.09% |
| 10/29 | 1,667 | 1,673 | 1,641 | 1,653 | -0.72% | 34,200 | 131億7747万 | +1.66% |
| 10/28 | 1,700 | 1,700 | 1,663 | 1,665 | -2.75% | 36,000 | 132億7313万 | +2.65% |
| 10/27 | 1,695 | 1,713 | 1,695 | 1,712 | +2.64% | 58,700 | 136億4394万 | +6.27% |
| 10/24 | （IR情報）15:30 取締役に対する譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 10/24 | 1,642 | 1,668 | 1,638 | 1,668 | +2.27% | 37,200 | 132億9328万 | +4.38% |
| 10/23 | 1,617 | 1,637 | 1,616 | 1,631 | -0.24% | 23,000 | 129億9840万 | +2.71% |
| 10/22 | 1,654 | 1,655 | 1,630 | 1,635 | -0.85% | 23,500 | 130億3028万 | +3.48% |
| 10/21 | 1,648 | 1,657 | 1,628 | 1,649 | +1.35% | 37,800 | 131億4186万 | +4.9% |
| 10/20 | 1,616 | 1,637 | 1,611 | 1,627 | +1.43% | 32,100 | 129億6652万 | +4.09% |
| 10/17 | 1,610 | 1,616 | 1,595 | 1,604 | -0.37% | 32,500 | 127億8322万 | +3.15% |
| 10/16 | 1,615 | 1,628 | 1,601 | 1,610 | +0.69% | 35,200 | 128億3104万 | +4.01% |
| 10/15 | 1,576 | 1,604 | 1,576 | 1,599 | +1.72% | 43,700 | 127億4338万 | +3.83% |
| 10/14 | 1,603 | 1,624 | 1,559 | 1,572 | -3.74% | 92,500 | 125億2820万 | +2.61% |
| 10/10 | 1,690 | 1,695 | 1,631 | 1,633 | -3.66% | 75,000 | 130億1434万 | +7.08% |
| 10/09 | 1,700 | 1,712 | 1,688 | 1,695 | +0.65% | 42,800 | 135億846万 | +11.88% |
| 10/08 | 1,718 | 1,718 | 1,679 | 1,684 | -1.81% | 63,000 | 134億2079万 | +12.12% |
| 10/07 | 1,662 | 1,720 | 1,654 | 1,715 | +1.78% | 136,900 | 136億6785万 | +15.1% |
| 10/03 | （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。
