| 2026 |
| 03/05 | 670 | 670 | 670 | 670 | -1.9% | 500 | 6億6062万 | -2.9% |
| 03/04 | 675 | 683 | 671 | 683 | -1.01% | 800 | 6億7343万 | -1.01% |
| 03/03 | 689 | 690 | 689 | 690 | 0% | 200 | 6億8034万 | +0.44% |
| 03/02 | 672 | 690 | 672 | 690 | +2.83% | 300 | 6億8034万 | +0.58% |
| 02/27 | 679 | 679 | 671 | 671 | +0.3% | 300 | 6億6160万 | -1.76% |
| 02/26 | 693 | 693 | 669 | 669 | -3.46% | 700 | 6億5963万 | -1.91% |
| 02/24 | 658 | 693 | 658 | 693 | +5.32% | 2,800 | 6億8329万 | +1.76% |
| 02/20 | 658 | 658 | 658 | 658 | +0.46% | 100 | 6億4878万 | -3.09% |
| 02/17 | 654 | 655 | 654 | 655 | 0% | 200 | 6億4583万 | -3.25% |
| 02/16 | 645 | 655 | 645 | 655 | +1.39% | 200 | 6億4583万 | -3.25% |
| 02/10 | 667 | 667 | 644 | 646 | +1.73% | 800 | 6億3695万 | -4.3% |
| 02/09 | 646 | 662 | 635 | 635 | -2.76% | 900 | 6億2611万 | -5.79% |
| 02/06 | 649 | 653 | 649 | 653 | -0.15% | 600 | 6億4385万 | -2.97% |
| 02/05 | 660 | 660 | 654 | 654 | -0.91% | 200 | 6億4484万 | -2.68% |
| 02/04 | 661 | 661 | 660 | 660 | -0.45% | 200 | 6億5076万 | -1.64% |
| 02/03 | 663 | 663 | 663 | 663 | +0.45% | 300 | 6億5371万 | -1.04% |
| 02/02 | 663 | 663 | 650 | 660 | +0.3% | 1,100 | 6億5076万 | -1.35% |
| 01/30 | 662 | 671 | 647 | 658 | -10.72% | 8,200 | 6億4878万 | -1.35% |
| 01/28 | 700 | 737 | 687 | 737 | +0.96% | 600 | 7億2668万 | +10.83% |
| 01/27 | 762 | 762 | 730 | 730 | -2.67% | 500 | 7億1978万 | +10.77% |
| 01/26 | 760 | 765 | 750 | 750 | -1.32% | 400 | 7億3950万 | +14.68% |
| 01/23 | 767 | 767 | 736 | 760 | -9.74% | 5,000 | 7億4936万 | +17.1% |
| 01/22 | 788 | 887 | 720 | 842 | +6.99% | 2,700 | 8億3021万 | +30.95% |
| 01/21 | 687 | 787 | 687 | 787 | +14.56% | 4,200 | 7億7598万 | +23.94% |
| 01/20 | 688 | 688 | 687 | 687 | +4.09% | 500 | 6億7738万 | +9.22% |
| 01/19 | 627 | 670 | 627 | 660 | +5.77% | 800 | 6億5076万 | +5.26% |
| 01/14 | 624 | 624 | 624 | 624 | -2.8% | 300 | 6億1526万 | -0.48% |
| 01/13 | 642 | 642 | 642 | 642 | +1.58% | 100 | 6億3301万 | +2.07% |
| 01/09 | 668 | 670 | 632 | 632 | -2.47% | 1,100 | 6億2315万 | +0.48% |
| 01/08 | （IR情報）15:30 2026年5月期第2四半期(中間期)の業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 01/08 | （IR情報）15:30 営業外収益及び営業外費用の計上に関するお知らせ |
| 01/08 | （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) |
| 01/05 | 648 | 648 | 648 | 648 | 0% | 400 | 6億3892万 | +3.02% |
| 2025 |
| 12/30 | 648 | 648 | 648 | 648 | +3.51% | 700 | 6億3892万 | +3.18% |
| 12/29 | 626 | 626 | 626 | 626 | +1.29% | 200 | 6億1723万 | -0.16% |
| 12/26 | 621 | 621 | 618 | 618 | -4.78% | 500 | 6億934万 | -1.28% |
| 12/22 | 620 | 649 | 620 | 649 | +5.7% | 1,800 | 6億3991万 | +3.84% |
| 12/19 | 614 | 614 | 614 | 614 | +0.82% | 300 | 6億540万 | -1.6% |
| 12/18 | 630 | 630 | 609 | 609 | -2.72% | 300 | 6億47万 | -2.56% |
| 12/17 | 626 | 626 | 626 | 626 | 0% | 300 | 6億1723万 | +0.32% |
| 12/12 | 626 | 626 | 626 | 626 | 0% | 200 | 6億1723万 | +0.32% |
| 12/11 | 626 | 626 | 626 | 626 | +0.16% | 100 | 6億1723万 | +0.48% |
| 12/02 | 625 | 625 | 625 | 625 | -0.64% | 100 | 6億1625万 | +0.48% |
| 12/01 | 620 | 629 | 620 | 629 | +1.45% | 200 | 6億2019万 | +1.13% |
| 11/21 | 600 | 620 | 600 | 620 | +3.33% | 1,700 | 6億1132万 | -0.64% |
| 11/20 | 600 | 600 | 600 | 600 | 0% | 200 | 5億9160万 | -3.69% |
| 11/19 | 601 | 601 | 600 | 600 | -1.8% | 200 | 5億9160万 | -3.69% |
| 11/17 | 610 | 611 | 610 | 611 | 0% | 300 | 6億244万 | -2.08% |
| 11/14 | 611 | 611 | 611 | 611 | -0.65% | 100 | 6億244万 | -1.93% |
| 11/12 | 660 | 660 | 615 | 615 | -5.38% | 2,400 | 6億639万 | -1.44% |
| 10/31 | 650 | 650 | 650 | 650 | +2.36% | 200 | 6億4090万 | +4.33% |
| 10/30 | 635 | 635 | 635 | 635 | 0% | 100 | 6億2611万 | +2.09% |
| 10/28 | 635 | 635 | 635 | 635 | -1.55% | 100 | 6億2611万 | +2.25% |
| 10/24 | 685 | 685 | 645 | 645 | -5.84% | 400 | 6億3597万 | +3.7% |
| 10/23 | 685 | 685 | 685 | 685 | +5.38% | 1,100 | 6億7541万 | +10.13% |
| 10/21 | 634 | 650 | 634 | 650 | +5.69% | 1,600 | 6億4090万 | +4.84% |
| 10/20 | 640 | 640 | 611 | 615 | -3.15% | 500 | 6億639万 | -0.65% |
| 10/17 | 635 | 635 | 635 | 635 | +3.25% | 200 | 6億2611万 | +2.58% |
| 10/16 | 615 | 615 | 615 | 615 | +2.33% | 100 | 6億639万 | -0.49% |
| 10/14 | 593 | 601 | 593 | 601 | -1.48% | 300 | 5億9258万 | -2.59% |
| 10/10 | 620 | 620 | 610 | 610 | -1.45% | 800 | 6億146万 | -1.13% |
| 10/09 | （IR情報）15:30 営業外収益及び営業外費用の計上に関するお知らせ |
| 10/09 | （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) |
| 10/09 | 619 | 619 | 619 | 619 | -0.64% | 200 | 6億1033万 | +0.49% |
| 10/03 | 610 | 623 | 610 | 623 | +3.49% | 900 | 6億1427万 | +1.3% |
| 10/01 | 602 | 602 | 602 | 602 | -0.66% | 100 | 5億9357万 | -1.95% |
| 09/30 | 601 | 606 | 601 | 606 | +0.17% | 600 | 5億9751万 | -1.3% |
| 09/29 | 613 | 613 | 605 | 605 | -0.82% | 200 | 5億9653万 | -1.47% |
| 09/26 | 610 | 610 | 610 | 610 | -2.09% | 800 | 6億146万 | -0.65% |
| 09/25 | 623 | 623 | 623 | 623 | -6.88% | 200 | 6億1427万 | +1.47% |
| 09/22 | 612 | 679 | 612 | 669 | +11.13% | 2,800 | 6億5963万 | +9.14% |
| 09/17 | 602 | 602 | 602 | 602 | -1.31% | 100 | 5億9357万 | -1.31% |
| 09/12 | 610 | 610 | 610 | 610 | +0.66% | 100 | 6億146万 | +0.16% |
| 09/11 | 606 | 606 | 606 | 606 | -0.49% | 200 | 5億9751万 | -0.33% |
| 09/09 | 625 | 625 | 609 | 609 | -0.98% | 300 | 6億47万 | +0.33% |
| 09/05 | 611 | 615 | 611 | 615 | +0.99% | 200 | 6億639万 | +1.32% |
| 09/04 | 609 | 609 | 609 | 609 | -1.62% | 300 | 6億47万 | +0.66% |
| 09/03 | 619 | 619 | 619 | 619 | 0% | 100 | 6億1033万 | +2.48% |
| 09/02 | 619 | 619 | 619 | 619 | -4.03% | 100 | 6億1033万 | +2.65% |
| 09/01 | 645 | 645 | 645 | 645 | 0% | 200 | 6億3597万 | +7.14% |
| 08/29 | 645 | 645 | 645 | 645 | +0.78% | 100 | 6億3597万 | +7.68% |
| 08/28 | 620 | 640 | 620 | 640 | +3.23% | 2,000 | 6億3104万 | +7.2% |
| 08/27 | 620 | 620 | 620 | 620 | +1.64% | 100 | 6億1132万 | +4.38% |
| 08/26 | 602 | 610 | 602 | 610 | -0.65% | 800 | 6億146万 | +3.04% |
| 08/22 | 606 | 614 | 606 | 614 | +1.49% | 500 | 6億540万 | +3.89% |
| 08/21 | 610 | 645 | 605 | 605 | +2.54% | 4,300 | 5億9653万 | +2.54% |
| 08/20 | 613 | 613 | 590 | 590 | -0.51% | 900 | 5億8174万 | +0.17% |
| 08/19 | 593 | 593 | 593 | 593 | 0% | 100 | 5億8469万 | +0.85% |
| 08/18 | 586 | 594 | 586 | 593 | +0.51% | 1,100 | 5億8469万 | +1.02% |
| 08/15 | 596 | 596 | 586 | 590 | -2.48% | 600 | 5億8174万 | +0.68% |
| 08/14 | 604 | 605 | 604 | 605 | -0.66% | 600 | 5億9653万 | +3.42% |
| 08/13 | 592 | 609 | 592 | 609 | +3.22% | 600 | 6億47万 | +4.28% |
| 08/12 | 615 | 615 | 590 | 590 | -4.07% | 2,200 | 5億8174万 | +1.2% |
| 08/08 | 605 | 615 | 605 | 615 | +1.99% | 1,400 | 6億639万 | +5.31% |
| 08/07 | 603 | 603 | 603 | 603 | +2.9% | 100 | 5億9455万 | +3.61% |
| 08/06 | 586 | 586 | 586 | 586 | 0% | 300 | 5億7779万 | +0.69% |
| 08/05 | 586 | 586 | 586 | 586 | 0% | 100 | 5億7779万 | +0.69% |
| 08/04 | 599 | 599 | 586 | 586 | +1.21% | 500 | 5億7779万 | +0.86% |
| 08/01 | 579 | 579 | 579 | 579 | -3.02% | 100 | 5億7089万 | -0.34% |
| 07/31 | 590 | 597 | 590 | 597 | +2.93% | 300 | 5億8864万 | +2.75% |
| 07/28 | 580 | 580 | 579 | 580 | -0.34% | 500 | 5億7188万 | 0% |
| 07/25 | （IR情報）15:30 役員人事に関するお知らせ |
| 07/25 | 610 | 610 | 582 | 582 | -3% | 2,000 | 5億7385万 | +0.17% |
| 07/24 | 600 | 600 | 600 | 600 | +3.45% | 1,000 | 5億9160万 | +3.09% |
| 07/23 | 590 | 590 | 580 | 580 | -0.17% | 200 | 5億7188万 | -0.34% |
| 07/22 | 583 | 595 | 581 | 581 | -0.34% | 1,900 | 5億7286万 | -0.34% |
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。
