| 2026 |
| 06/02 | 1,749 | 1,757 | 1,740 | 1,757 | -0.23% | 3,500 | 96億6350万 | +1.44% |
| 06/01 | 1,817 | 1,817 | 1,761 | 1,761 | -4.29% | 3,400 | 96億8550万 | +1.73% |
| 05/29 | 1,765 | 1,840 | 1,750 | 1,840 | +4.55% | 16,300 | 101億2000万 | +6.42% |
| 05/28 | 1,748 | 1,765 | 1,721 | 1,760 | -1.95% | 37,100 | 96億8000万 | +2.09% |
| 05/27 | 1,773 | 1,798 | 1,773 | 1,795 | +1.24% | 25,100 | 98億7250万 | +4.3% |
| 05/26 | 1,775 | 1,775 | 1,763 | 1,773 | +0.23% | 31,200 | 97億5150万 | +3.26% |
| 05/25 | 1,754 | 1,769 | 1,752 | 1,769 | +1.09% | 26,600 | 97億2950万 | +3.21% |
| 05/22 | 1,752 | 1,752 | 1,741 | 1,750 | +0.11% | 8,400 | 96億2500万 | +2.34% |
| 05/21 | 1,743 | 1,748 | 1,743 | 1,748 | +0.29% | 9,400 | 96億1400万 | +2.4% |
| 05/20 | 1,744 | 1,758 | 1,737 | 1,743 | +0.17% | 9,400 | 95億8650万 | +2.17% |
| 05/19 | 1,735 | 1,740 | 1,735 | 1,740 | +0.4% | 10,400 | 95億7000万 | +1.99% |
| 05/18 | 1,743 | 1,744 | 1,731 | 1,733 | 0% | 7,800 | 95億3150万 | +1.58% |
| 05/15 | 1,728 | 1,745 | 1,728 | 1,733 | +0.06% | 3,800 | 95億3150万 | +1.64% |
| 05/14 | 1,732 | 1,747 | 1,723 | 1,732 | +0.06% | 10,500 | 95億2600万 | +1.58% |
| 05/13 | 1,730 | 1,740 | 1,729 | 1,731 | +0.17% | 6,900 | 95億2050万 | +1.64% |
| 05/12 | 1,721 | 1,734 | 1,721 | 1,728 | +0.17% | 4,200 | 95億400万 | +1.59% |
| 05/11 | 1,737 | 1,737 | 1,721 | 1,725 | +0.35% | 11,000 | 94億8750万 | +1.59% |
| 05/08 | 1,709 | 1,728 | 1,708 | 1,719 | +0.47% | 2,400 | 94億5450万 | +1.54% |
| 05/07 | 1,690 | 1,729 | 1,690 | 1,711 | +2.39% | 11,500 | 94億1050万 | +1.24% |
| 05/01 | 1,664 | 1,674 | 1,664 | 1,671 | +0.42% | 3,600 | 91億9050万 | -1.07% |
| 04/30 | 1,660 | 1,679 | 1,660 | 1,664 | +0.24% | 6,000 | 91億5200万 | -1.6% |
| 04/28 | 1,670 | 1,676 | 1,660 | 1,660 | -0.78% | 4,600 | 91億3000万 | -1.95% |
| 04/27 | 1,679 | 1,680 | 1,673 | 1,673 | -0.95% | 1,900 | 92億150万 | -1.18% |
| 04/24 | 1,720 | 1,720 | 1,655 | 1,689 | -0.82% | 3,900 | 92億8950万 | -0.24% |
| 04/23 | 1,725 | 1,725 | 1,702 | 1,703 | -1.05% | 1,400 | 93億6650万 | +0.59% |
| 04/22 | 1,732 | 1,740 | 1,718 | 1,721 | +0.17% | 2,000 | 94億6550万 | +1.65% |
| 04/21 | 1,739 | 1,742 | 1,701 | 1,718 | +0.41% | 3,300 | 94億4900万 | +1.42% |
| 04/20 | 1,696 | 1,711 | 1,696 | 1,711 | +1.24% | 4,400 | 94億1050万 | +1% |
| 04/17 | 1,690 | 1,700 | 1,690 | 1,690 | -0.24% | 1,500 | 92億9500万 | -0.29% |
| 04/16 | 1,716 | 1,716 | 1,682 | 1,694 | -0.24% | 1,500 | 93億1700万 | -0.18% |
| 04/15 | 1,677 | 1,704 | 1,677 | 1,698 | +1.62% | 3,500 | 93億3900万 | -0.12% |
| 04/14 | （IR情報）13:00 2026年5月期第3四半期決算短信[日本基準](非連結) |
| 04/14 | 1,673 | 1,685 | 1,650 | 1,671 | +0.24% | 14,600 | 91億9050万 | -1.82% |
| 04/13 | 1,733 | 1,735 | 1,660 | 1,667 | -3.97% | 13,100 | 91億6850万 | -2.23% |
| 04/10 | 1,747 | 1,747 | 1,731 | 1,736 | -0.46% | 2,200 | 95億4800万 | +1.46% |
| 04/09 | 1,737 | 1,747 | 1,731 | 1,744 | +1.04% | 2,400 | 95億9200万 | +1.69% |
| 04/08 | 1,720 | 1,739 | 1,720 | 1,726 | +0.35% | 800 | 94億9300万 | +0.64% |
| 04/07 | 1,718 | 1,730 | 1,717 | 1,720 | +0.12% | 2,100 | 94億6000万 | +0.06% |
| 04/06 | 1,698 | 1,739 | 1,698 | 1,718 | +1.84% | 3,600 | 94億4900万 | -0.58% |
| 04/03 | 1,680 | 1,697 | 1,680 | 1,687 | +0.48% | 2,400 | 92億7850万 | -2.99% |
| 04/02 | 1,640 | 1,691 | 1,639 | 1,679 | +1.76% | 3,600 | 92億3450万 | -4.06% |
| 04/01 | 1,610 | 1,672 | 1,603 | 1,650 | +3.13% | 4,900 | 90億7500万 | -6.3% |
| 03/31 | 1,650 | 1,665 | 1,600 | 1,600 | -3.32% | 9,700 | 88億 | -9.66% |
| 03/30 | 1,665 | 1,668 | 1,625 | 1,655 | -2.07% | 3,500 | 91億250万 | -7.02% |
| 03/27 | 1,671 | 1,691 | 1,654 | 1,690 | -1% | 3,500 | 92億9500万 | -5.48% |
| 03/26 | 1,706 | 1,707 | 1,690 | 1,707 | +0.06% | 800 | 93億8850万 | -4.96% |
| 03/25 | 1,708 | 1,710 | 1,683 | 1,706 | +1.31% | 2,200 | 93億8300万 | -5.17% |
| 03/24 | 1,692 | 1,692 | 1,684 | 1,684 | +1.02% | 400 | 92億6200万 | -6.55% |
| 03/23 | 1,683 | 1,747 | 1,652 | 1,667 | -0.48% | 3,000 | 91億6850万 | -7.75% |
| 03/19 | 1,674 | 1,691 | 1,673 | 1,675 | -2.28% | 6,600 | 92億1250万 | -7.61% |
| 03/18 | 1,731 | 1,740 | 1,714 | 1,714 | -0.98% | 3,900 | 94億2700万 | -5.67% |
| 03/17 | 1,730 | 1,739 | 1,730 | 1,731 | -0.46% | 1,100 | 95億2050万 | -4.89% |
| 03/16 | 1,747 | 1,758 | 1,726 | 1,739 | +0.46% | 1,400 | 95億6450万 | -4.45% |
| 03/13 | 1,722 | 1,735 | 1,721 | 1,731 | +0.29% | 1,400 | 95億2050万 | -4.89% |
| 03/12 | 1,780 | 1,781 | 1,724 | 1,726 | -2.98% | 2,800 | 94億9300万 | -5.16% |
| 03/11 | 1,753 | 1,799 | 1,753 | 1,779 | +1.48% | 1,300 | 97億8450万 | -2.25% |
| 03/10 | 1,750 | 1,753 | 1,750 | 1,753 | +0.17% | 2,200 | 96億4150万 | -3.58% |
| 03/09 | 1,800 | 1,813 | 1,713 | 1,750 | -3.37% | 3,000 | 96億2500万 | -3.69% |
| 03/06 | 1,826 | 1,826 | 1,781 | 1,811 | -0.82% | 900 | 99億6050万 | -0.22% |
| 03/05 | 1,788 | 1,829 | 1,788 | 1,826 | +3.69% | 3,200 | 100億4300万 | +0.88% |
| 03/04 | 1,822 | 1,839 | 1,761 | 1,761 | -3.35% | 3,200 | 96億8550万 | -2.49% |
| 03/03 | 1,940 | 1,940 | 1,822 | 1,822 | -6.23% | 8,900 | 100億2100万 | +0.94% |
| 03/02 | 1,989 | 1,989 | 1,943 | 1,943 | -2.61% | 3,800 | 106億8650万 | +7.76% |
| 02/27 | 1,978 | 2,000 | 1,966 | 1,995 | +1.53% | 2,500 | 109億7250万 | +11.08% |
| 02/26 | 1,942 | 1,979 | 1,939 | 1,965 | +1.03% | 3,300 | 108億750万 | +9.9% |
| 02/25 | 1,888 | 1,970 | 1,879 | 1,945 | +3.02% | 7,600 | 106億9750万 | +9.21% |
| 02/24 | 1,844 | 1,888 | 1,844 | 1,888 | +2.39% | 1,000 | 103億8400万 | +6.31% |
| 02/20 | 1,834 | 1,856 | 1,834 | 1,844 | -0.59% | 1,600 | 101億4200万 | +4.12% |
| 02/19 | 1,887 | 1,887 | 1,821 | 1,855 | -1.7% | 1,500 | 102億250万 | +4.92% |
| 02/18 | 1,810 | 1,887 | 1,810 | 1,887 | +6.01% | 2,600 | 103億7850万 | +7.09% |
| 02/17 | 1,769 | 1,780 | 1,765 | 1,780 | -0.34% | 1,500 | 97億9000万 | +1.37% |
| 02/16 | 1,782 | 1,786 | 1,760 | 1,786 | -0.33% | 5,200 | 98億2300万 | +1.71% |
| 02/13 | 1,810 | 1,810 | 1,792 | 1,792 | -1.27% | 1,200 | 98億5600万 | +1.76% |
| 02/12 | 1,807 | 1,822 | 1,807 | 1,815 | +1.28% | 1,800 | 99億8250万 | +3.24% |
| 02/10 | 1,773 | 1,808 | 1,773 | 1,792 | +1.07% | 3,200 | 98億5600万 | +2.34% |
| 02/09 | 1,771 | 1,790 | 1,757 | 1,773 | +1.2% | 6,900 | 97億5150万 | +1.66% |
| 02/06 | 1,739 | 1,752 | 1,734 | 1,752 | +0.92% | 4,200 | 96億3600万 | +0.81% |
| 02/05 | 1,734 | 1,736 | 1,729 | 1,736 | +0.12% | 3,200 | 95億4800万 | +0.06% |
| 02/04 | 1,728 | 1,734 | 1,727 | 1,734 | +0.35% | 2,100 | 95億3700万 | +0.12% |
| 02/03 | 1,723 | 1,728 | 1,720 | 1,728 | +0.17% | 1,900 | 95億400万 | -0.17% |
| 02/02 | 1,717 | 1,728 | 1,717 | 1,725 | +1% | 1,800 | 94億8750万 | -0.23% |
| 01/30 | 1,710 | 1,725 | 1,708 | 1,708 | -0.18% | 3,000 | 93億9400万 | -1.1% |
| 01/29 | 1,692 | 1,722 | 1,692 | 1,711 | +1.12% | 1,300 | 94億1050万 | -0.87% |
| 01/28 | 1,740 | 1,741 | 1,690 | 1,692 | -2.31% | 4,500 | 93億600万 | -2.08% |
| 01/27 | 1,720 | 1,738 | 1,720 | 1,732 | +0.64% | 1,800 | 95億2600万 | -0.06% |
| 01/26 | 1,761 | 1,768 | 1,721 | 1,721 | -2.99% | 5,400 | 94億6550万 | -0.86% |
| 01/23 | 1,751 | 1,788 | 1,736 | 1,774 | +0.85% | 4,600 | 97億5700万 | +2.19% |
| 01/22 | 1,803 | 1,818 | 1,715 | 1,759 | -1.95% | 22,900 | 96億7450万 | +1.5% |
| 01/21 | 1,809 | 1,809 | 1,791 | 1,794 | -0.88% | 2,300 | 98億6700万 | +3.7% |
| 01/20 | 1,805 | 1,818 | 1,801 | 1,810 | -0.55% | 2,000 | 99億5500万 | +4.81% |
| 01/19 | 1,755 | 1,870 | 1,755 | 1,820 | +3.17% | 9,000 | 100億1000万 | +5.63% |
| 01/16 | 1,768 | 1,775 | 1,764 | 1,764 | +0.4% | 4,400 | 97億200万 | +2.68% |
| 01/15 | 1,711 | 1,798 | 1,711 | 1,757 | +2.69% | 4,900 | 96億6350万 | +2.69% |
| 01/14 | 1,756 | 1,756 | 1,701 | 1,711 | -1.16% | 10,300 | 94億1050万 | +0.47% |
| 01/13 | （IR情報）13:00 2026年5月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 01/13 | 1,733 | 1,861 | 1,648 | 1,731 | -2.31% | 53,300 | 95億2050万 | +2% |
| 01/09 | 1,877 | 2,075 | 1,699 | 1,772 | -7.56% | 161,500 | 97億4600万 | +4.85% |
| 01/08 | 1,723 | 1,917 | 1,706 | 1,917 | +10.62% | 8,500 | 105億4350万 | +14.11% |
| 01/07 | 1,610 | 1,733 | 1,610 | 1,733 | +6.65% | 6,200 | 95億3150万 | +4.02% |
| 01/06 | 1,616 | 1,640 | 1,606 | 1,625 | +0.25% | 10,600 | 89億3750万 | -2.11% |
| 01/05 | 1,633 | 1,646 | 1,611 | 1,621 | -0.73% | 4,500 | 89億1550万 | -2.17% |
| 2025 |
| 12/30 | 1,634 | 1,662 | 1,633 | 1,633 | -1.8% | 5,800 | 89億8150万 | -1.33% |
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。
