| 2026 |
| 03/31 | 853 | 859 | 853 | 854 | -0.12% | 12,800 | 121億5802万 | +0.59% |
| 03/30 | 846 | 859 | 843 | 855 | +1.06% | 16,900 | 121億7226万 | +0.59% |
| 03/27 | 843 | 848 | 840 | 846 | +0.36% | 9,400 | 120億4413万 | -0.59% |
| 03/26 | 840 | 843 | 838 | 843 | +0.6% | 8,900 | 120億142万 | -1.17% |
| 03/25 | 836 | 838 | 833 | 838 | +0.84% | 7,500 | 119億3024万 | -1.87% |
| 03/24 | 831 | 834 | 826 | 831 | +0.61% | 8,600 | 118億3058万 | -2.92% |
| 03/23 | 812 | 835 | 811 | 826 | +0.49% | 54,000 | 117億5940万 | -3.73% |
| 03/19 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 03/19 | （IR情報）15:30 合弁会社株式の譲渡に関するお知らせ |
| 03/19 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 03/19 | 835 | 845 | 822 | 822 | -1.67% | 32,800 | 117億245万 | -4.42% |
| 03/18 | 831 | 840 | 831 | 836 | +0.6% | 20,400 | 119億176万 | -3.02% |
| 03/17 | 832 | 835 | 830 | 831 | -0.48% | 9,300 | 118億3058万 | -3.71% |
| 03/16 | 846 | 848 | 834 | 835 | -1.3% | 13,000 | 118億8753万 | -3.36% |
| 03/13 | 845 | 850 | 843 | 846 | -0.12% | 5,300 | 120億4413万 | -2.2% |
| 03/12 | 855 | 858 | 846 | 847 | -0.12% | 10,000 | 120億5836万 | -2.19% |
| 03/11 | 851 | 856 | 848 | 848 | +0.12% | 14,100 | 120億7260万 | -2.19% |
| 03/10 | 846 | 849 | 844 | 847 | +0.47% | 7,600 | 120億5836万 | -2.42% |
| 03/09 | 832 | 848 | 831 | 843 | +0.12% | 8,100 | 120億142万 | -2.99% |
| 03/06 | 840 | 849 | 830 | 842 | +0.24% | 13,400 | 119億8718万 | -3.11% |
| 03/05 | 856 | 856 | 840 | 840 | +1.08% | 17,100 | 119億5871万 | -3.34% |
| 03/04 | 860 | 860 | 794 | 831 | -4.04% | 97,400 | 118億3058万 | -4.37% |
| 03/03 | 880 | 885 | 860 | 866 | -1.25% | 15,300 | 123億2886万 | -0.46% |
| 03/02 | 883 | 885 | 876 | 877 | -0.9% | 9,000 | 124億8546万 | +0.92% |
| 02/27 | 885 | 885 | 880 | 885 | +0.11% | 6,600 | 125億9935万 | +1.96% |
| 02/26 | 879 | 885 | 877 | 884 | +0.68% | 11,500 | 125億8512万 | +2.08% |
| 02/25 | 885 | 885 | 873 | 878 | -0.57% | 14,500 | 124億9970万 | +1.62% |
| 02/24 | 884 | 884 | 879 | 883 | +0.34% | 10,800 | 125億7088万 | +2.44% |
| 02/20 | 883 | 884 | 878 | 880 | -0.23% | 6,700 | 125億2817万 | +2.33% |
| 02/19 | 874 | 882 | 871 | 882 | +0.92% | 5,400 | 125億5664万 | +2.8% |
| 02/18 | 882 | 883 | 874 | 874 | -1.02% | 7,000 | 124億4275万 | +2.1% |
| 02/17 | 883 | 885 | 882 | 883 | 0% | 6,100 | 125億7088万 | +3.27% |
| 02/16 | 883 | 885 | 882 | 883 | 0% | 6,500 | 125億7088万 | +3.64% |
| 02/13 | 880 | 883 | 878 | 883 | +0.34% | 5,900 | 125億7088万 | +3.88% |
| 02/12 | 871 | 880 | 868 | 880 | +1.38% | 20,600 | 125億2817万 | +3.77% |
| 02/10 | 870 | 870 | 865 | 868 | +0.23% | 6,900 | 123億5733万 | +2.72% |
| 02/09 | 866 | 870 | 865 | 866 | +0.7% | 11,100 | 123億2886万 | +2.73% |
| 02/06 | 860 | 862 | 857 | 860 | 0% | 7,600 | 122億4344万 | +2.14% |
| 02/05 | 869 | 870 | 860 | 860 | -0.69% | 6,500 | 122億4344万 | +2.38% |
| 02/04 | 866 | 868 | 865 | 866 | 0% | 5,700 | 123億2886万 | +3.34% |
| 02/03 | 873 | 873 | 866 | 866 | -0.57% | 7,300 | 123億2886万 | +3.59% |
| 02/02 | 871 | 872 | 868 | 871 | +0.93% | 12,800 | 124億4万 | +4.44% |
| 01/30 | 841 | 863 | 841 | 863 | +2.13% | 18,800 | 122億8615万 | +3.85% |
| 01/29 | 848 | 848 | 840 | 845 | -0.24% | 12,700 | 120億2989万 | +1.93% |
| 01/28 | 847 | 848 | 845 | 847 | +0.12% | 5,400 | 120億5836万 | +2.42% |
| 01/27 | 849 | 852 | 846 | 846 | -0.35% | 8,800 | 120億4413万 | +2.55% |
| 01/26 | 850 | 853 | 849 | 849 | -0.12% | 14,500 | 120億8684万 | +3.03% |
| 01/23 | 847 | 850 | 846 | 850 | +0.95% | 10,800 | 121億107万 | +3.41% |
| 01/22 | 839 | 845 | 839 | 842 | +0.36% | 12,000 | 119億8718万 | +2.56% |
| 01/21 | 838 | 839 | 836 | 839 | +0.12% | 6,400 | 119億4447万 | +2.32% |
| 01/20 | 840 | 840 | 836 | 838 | 0% | 5,900 | 119億3024万 | +2.32% |
| 01/19 | 838 | 839 | 834 | 838 | +0.84% | 7,600 | 119億3024万 | +2.44% |
| 01/16 | 831 | 833 | 829 | 831 | +0.24% | 5,200 | 118億3058万 | +1.71% |
| 01/15 | 831 | 831 | 826 | 829 | 0% | 8,600 | 118億211万 | +1.59% |
| 01/14 | 831 | 831 | 828 | 829 | -0.24% | 7,100 | 118億211万 | +1.72% |
| 01/13 | 833 | 837 | 830 | 831 | +0.24% | 12,500 | 118億3058万 | +1.96% |
| 01/09 | 825 | 833 | 825 | 829 | +0.24% | 19,500 | 118億211万 | +1.84% |
| 01/08 | 822 | 829 | 822 | 827 | +0.36% | 23,300 | 117億7363万 | +1.6% |
| 01/07 | 823 | 824 | 820 | 824 | +0.49% | 10,700 | 117億3092万 | +1.35% |
| 01/06 | 820 | 824 | 819 | 820 | 0% | 11,000 | 116億7398万 | +0.86% |
| 01/05 | 821 | 827 | 819 | 820 | +0.12% | 14,700 | 116億7398万 | +0.86% |
| 2025 |
| 12/30 | 820 | 826 | 819 | 819 | -0.61% | 9,600 | 116億5974万 | +0.74% |
| 12/29 | 817 | 824 | 811 | 824 | +1.73% | 18,700 | 117億3092万 | +1.35% |
| 12/26 | 815 | 815 | 805 | 810 | -0.12% | 18,500 | 115億3161万 | -0.25% |
| 12/25 | 808 | 811 | 806 | 811 | +0.62% | 14,600 | 115億4585万 | -0.12% |
| 12/24 | 802 | 807 | 801 | 806 | +0.12% | 13,400 | 114億7467万 | -0.74% |
| 12/23 | 804 | 805 | 800 | 805 | -0.25% | 18,100 | 114億6043万 | -0.74% |
| 12/22 | 795 | 808 | 791 | 807 | +0.88% | 67,500 | 114億8890万 | -0.62% |
| 12/19 | （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) |
| 12/19 | 806 | 815 | 800 | 800 | -1.23% | 48,400 | 113億8925万 | -1.48% |
| 12/18 | 815 | 816 | 809 | 810 | -0.12% | 16,500 | 115億3161万 | -0.25% |
| 12/17 | 809 | 816 | 808 | 811 | +0.12% | 24,500 | 115億4585万 | -0.12% |
| 12/16 | 813 | 818 | 810 | 810 | -0.25% | 15,800 | 115億3161万 | -0.37% |
| 12/15 | 808 | 815 | 805 | 812 | +0.5% | 62,400 | 115億6008万 | -0.12% |
| 12/12 | 811 | 814 | 808 | 808 | -0.86% | 8,400 | 115億314万 | -0.62% |
| 12/11 | 812 | 816 | 809 | 815 | -0.37% | 10,700 | 116億279万 | +0.12% |
| 12/10 | 814 | 818 | 814 | 818 | +0.62% | 4,800 | 116億4550万 | +0.49% |
| 12/09 | 807 | 813 | 807 | 813 | +0.62% | 4,300 | 115億7432万 | -0.12% |
| 12/08 | 810 | 812 | 808 | 808 | -0.49% | 8,000 | 115億314万 | -0.86% |
| 12/05 | 812 | 813 | 810 | 812 | -0.25% | 4,800 | 115億6008万 | -0.37% |
| 12/04 | 812 | 815 | 812 | 814 | -0.25% | 4,600 | 115億8856万 | -0.12% |
| 12/03 | 818 | 819 | 815 | 816 | -0.24% | 2,700 | 116億1703万 | +0.12% |
| 12/02 | 819 | 819 | 816 | 818 | -0.12% | 3,200 | 116億4550万 | +0.37% |
| 12/01 | 814 | 819 | 814 | 819 | -0.12% | 5,300 | 116億5974万 | +0.61% |
| 11/28 | 821 | 822 | 819 | 820 | +0.24% | 3,200 | 116億7398万 | +0.74% |
| 11/27 | 825 | 825 | 818 | 818 | 0% | 4,900 | 116億4550万 | +0.49% |
| 11/26 | 820 | 825 | 818 | 818 | +0.49% | 13,600 | 116億4550万 | +0.62% |
| 11/25 | 814 | 819 | 813 | 814 | +0.37% | 6,500 | 115億8856万 | +0.12% |
| 11/21 | 805 | 811 | 804 | 811 | +0.62% | 4,200 | 115億4585万 | -0.25% |
| 11/20 | 802 | 808 | 801 | 806 | +0.62% | 8,800 | 114億7467万 | -0.86% |
| 11/19 | 801 | 806 | 800 | 801 | +0.13% | 8,100 | 114億348万 | -1.48% |
| 11/18 | 805 | 811 | 800 | 800 | -1.36% | 17,500 | 113億8925万 | -1.6% |
| 11/17 | 815 | 815 | 806 | 811 | -0.12% | 8,600 | 115億4585万 | -0.37% |
| 11/14 | 813 | 814 | 808 | 812 | -0.49% | 3,800 | 115億6008万 | -0.12% |
| 11/13 | 806 | 816 | 805 | 816 | +0.62% | 8,400 | 116億1703万 | +0.37% |
| 11/12 | 821 | 823 | 811 | 811 | -1.1% | 12,900 | 115億4585万 | -0.12% |
| 11/11 | 820 | 820 | 817 | 820 | +0.24% | 16,100 | 116億7398万 | +0.99% |
| 11/10 | 815 | 820 | 815 | 818 | +0.37% | 15,900 | 116億4550万 | +0.86% |
| 11/07 | 819 | 819 | 814 | 815 | -0.49% | 4,400 | 116億279万 | +0.49% |
| 11/06 | 822 | 822 | 813 | 819 | +0.12% | 8,500 | 116億5974万 | +1.11% |
| 11/05 | 822 | 823 | 817 | 818 | -1.45% | 9,200 | 116億4550万 | +0.99% |
| 11/04 | 822 | 830 | 817 | 830 | +0.73% | 17,600 | 118億1634万 | +2.6% |
| 10/31 | 813 | 824 | 813 | 824 | +0.86% | 22,800 | 117億3092万 | +1.85% |
| 10/30 | 803 | 817 | 800 | 817 | +2.13% | 29,400 | 116億3127万 | +1.11% |
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。
