| 2026 |
| 03/11 | 401 | 401 | 394 | 394 | +0.25% | 4,800 | 16億2552万 | -1.5% |
| 03/10 | 398 | 398 | 392 | 393 | -0.25% | 1,500 | 16億2140万 | -1.75% |
| 03/09 | 395 | 396 | 392 | 394 | -1.25% | 3,200 | 16億2552万 | -1.75% |
| 03/06 | 400 | 400 | 393 | 399 | -0.25% | 1,000 | 16億4615万 | -0.5% |
| 03/05 | 393 | 400 | 393 | 400 | +1.78% | 500 | 16億5028万 | -0.5% |
| 03/04 | 395 | 398 | 392 | 393 | -0.76% | 5,600 | 16億2140万 | -2.24% |
| 03/03 | 400 | 401 | 396 | 396 | -1% | 3,000 | 16億3377万 | -1.49% |
| 03/02 | 403 | 403 | 399 | 400 | -0.74% | 2,300 | 16億5028万 | -0.74% |
| 02/27 | 400 | 406 | 400 | 403 | +1% | 3,300 | 16億6265万 | 0% |
| 02/26 | 396 | 399 | 396 | 399 | +0.25% | 2,700 | 16億4615万 | -1.24% |
| 02/25 | 395 | 398 | 395 | 398 | +0.76% | 700 | 16億4202万 | -1.73% |
| 02/24 | 402 | 402 | 395 | 395 | -0.75% | 5,200 | 16億2965万 | -2.71% |
| 02/20 | 400 | 400 | 398 | 398 | -0.25% | 8,000 | 16億4202万 | -2.21% |
| 02/19 | 398 | 400 | 398 | 399 | -0.25% | 2,200 | 16億4615万 | -2.21% |
| 02/18 | 401 | 406 | 399 | 400 | -0.25% | 12,300 | 16億5028万 | -1.96% |
| 02/17 | 407 | 407 | 401 | 401 | -0.74% | 4,200 | 16億5440万 | -2.2% |
| 02/16 | 404 | 407 | 400 | 404 | 0% | 4,300 | 16億6678万 | -1.94% |
| 02/13 | 407 | 408 | 404 | 404 | -1.22% | 600 | 16億6678万 | -2.18% |
| 02/12 | 410 | 410 | 409 | 409 | +0.74% | 3,800 | 16億8741万 | -1.21% |
| 02/10 | 407 | 409 | 406 | 406 | +0.74% | 3,600 | 16億7503万 | -2.17% |
| 02/09 | 410 | 410 | 402 | 403 | +0.25% | 5,400 | 16億6265万 | -3.36% |
| 02/06 | 408 | 408 | 402 | 402 | -0.25% | 3,700 | 16億5853万 | -3.83% |
| 02/05 | 402 | 405 | 399 | 403 | +0.25% | 19,500 | 16億6265万 | -3.82% |
| 02/04 | 403 | 403 | 402 | 402 | -0.5% | 1,300 | 16億5853万 | -4.06% |
| 02/03 | 403 | 408 | 403 | 404 | -0.74% | 3,000 | 16億6678万 | -3.58% |
| 02/02 | 404 | 407 | 402 | 407 | +0.49% | 2,600 | 16億7915万 | -2.86% |
| 01/30 | 403 | 405 | 403 | 405 | +0.5% | 400 | 16億7090万 | -3.34% |
| 01/29 | 406 | 406 | 402 | 403 | -0.74% | 1,800 | 16億6265万 | -3.82% |
| 01/28 | 408 | 408 | 406 | 406 | -0.98% | 500 | 16億7503万 | -3.33% |
| 01/27 | 406 | 410 | 406 | 410 | +1.74% | 300 | 16億9153万 | -2.38% |
| 01/26 | 413 | 413 | 401 | 403 | -2.42% | 14,300 | 16億6265万 | -4.05% |
| 01/23 | 418 | 418 | 410 | 413 | +0.73% | 9,200 | 17億391万 | -1.9% |
| 01/22 | 410 | 412 | 410 | 410 | -1.68% | 6,300 | 16億9153万 | -2.61% |
| 01/21 | 417 | 417 | 417 | 417 | 0% | 200 | 17億2041万 | -1.18% |
| 01/20 | 420 | 420 | 413 | 417 | -1.65% | 11,400 | 17億2041万 | -1.42% |
| 01/19 | 426 | 426 | 414 | 424 | +0.47% | 2,600 | 17億4929万 | +0.24% |
| 01/16 | 423 | 426 | 418 | 422 | +0.72% | 2,700 | 17億4104万 | -0.47% |
| 01/15 | 405 | 419 | 405 | 419 | +1.45% | 13,400 | 17億2866万 | -1.18% |
| 01/14 | （IR情報）12:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 01/14 | 441 | 450 | 400 | 413 | -6.35% | 45,600 | 17億391万 | -2.82% |
| 01/13 | 445 | 446 | 439 | 441 | -0.68% | 8,700 | 18億1943万 | +3.52% |
| 01/09 | 437 | 444 | 437 | 444 | +2.07% | 7,500 | 18億3181万 | +4.23% |
| 01/08 | 442 | 443 | 433 | 435 | -1.81% | 7,500 | 17億9467万 | +2.11% |
| 01/07 | 434 | 443 | 422 | 443 | +1.84% | 6,100 | 18億2768万 | +3.75% |
| 01/06 | 431 | 435 | 420 | 435 | +0.69% | 4,100 | 17億9467万 | +1.87% |
| 01/05 | 433 | 433 | 421 | 432 | +0.93% | 3,500 | 17億8230万 | +1.17% |
| 2025 |
| 12/30 | 426 | 430 | 421 | 428 | -1.38% | 7,000 | 17億6579万 | +0.23% |
| 12/29 | 416 | 434 | 412 | 434 | +6.37% | 7,200 | 17億9055万 | +1.4% |
| 12/26 | 408 | 412 | 407 | 408 | +0.49% | 11,900 | 16億8328万 | -4.67% |
| 12/25 | 406 | 409 | 404 | 406 | -0.73% | 16,900 | 16億7503万 | -5.36% |
| 12/24 | 406 | 410 | 405 | 409 | +0.74% | 13,800 | 16億8741万 | -5.1% |
| 12/23 | 409 | 409 | 404 | 406 | -0.73% | 6,200 | 16億7503万 | -6.02% |
| 12/22 | 417 | 417 | 405 | 409 | -1.92% | 12,900 | 16億8741万 | -5.76% |
| 12/19 | 410 | 419 | 409 | 417 | +1.96% | 13,100 | 17億2041万 | -4.14% |
| 12/18 | 414 | 414 | 406 | 409 | -1.45% | 3,500 | 16億8741万 | -6.41% |
| 12/17 | 421 | 421 | 411 | 415 | -1.19% | 12,300 | 17億1216万 | -5.47% |
| 12/16 | 426 | 426 | 420 | 420 | -0.94% | 5,000 | 17億3279万 | -4.55% |
| 12/15 | 425 | 426 | 424 | 424 | -0.7% | 7,600 | 17億4929万 | -3.85% |
| 12/12 | 428 | 430 | 425 | 427 | -0.23% | 2,900 | 17億6167万 | -3.39% |
| 12/11 | 434 | 434 | 426 | 428 | -1.83% | 5,400 | 17億6579万 | -3.39% |
| 12/10 | 429 | 436 | 429 | 436 | +1.16% | 2,200 | 17億9880万 | -1.8% |
| 12/09 | 440 | 440 | 430 | 431 | -2.05% | 9,800 | 17億7817万 | -2.93% |
| 12/08 | 436 | 440 | 436 | 440 | +0.69% | 1,900 | 18億1530万 | -1.12% |
| 12/05 | 436 | 439 | 435 | 437 | +0.23% | 2,200 | 18億293万 | -1.8% |
| 12/04 | 445 | 445 | 436 | 436 | -2.46% | 2,700 | 17億9880万 | -2.24% |
| 12/03 | 441 | 448 | 441 | 447 | +1.36% | 900 | 18億4418万 | 0% |
| 12/02 | 445 | 445 | 439 | 441 | -1.12% | 1,900 | 18億1943万 | -1.34% |
| 12/01 | 444 | 446 | 442 | 446 | +0.68% | 1,200 | 18億4006万 | -0.45% |
| 11/28 | 443 | 450 | 443 | 443 | -0.45% | 700 | 18億2768万 | -1.12% |
| 11/27 | 439 | 445 | 439 | 445 | +0.68% | 1,900 | 18億3593万 | -0.89% |
| 11/26 | 435 | 442 | 432 | 442 | +1.61% | 5,400 | 18億2355万 | -1.78% |
| 11/25 | 437 | 440 | 432 | 435 | -0.46% | 4,400 | 17億9467万 | -3.55% |
| 11/21 | 439 | 442 | 437 | 437 | -1.35% | 2,700 | 18億293万 | -3.32% |
| 11/20 | 442 | 443 | 441 | 443 | +0.23% | 900 | 18億2768万 | -2.21% |
| 11/19 | 443 | 443 | 440 | 442 | -0.45% | 3,800 | 18億2355万 | -2.86% |
| 11/18 | 449 | 449 | 441 | 444 | -1.11% | 2,600 | 18億3181万 | -2.84% |
| 11/17 | 447 | 449 | 442 | 449 | +1.13% | 1,600 | 18億5243万 | -2.39% |
| 11/14 | 452 | 452 | 440 | 444 | -2.63% | 8,300 | 18億3181万 | -3.48% |
| 11/13 | 458 | 460 | 450 | 456 | -0.44% | 5,900 | 18億8131万 | -0.87% |
| 11/12 | 451 | 460 | 450 | 458 | +0.88% | 4,400 | 18億8957万 | -0.43% |
| 11/11 | 458 | 458 | 440 | 454 | +0.89% | 9,900 | 18億7306万 | -1.09% |
| 11/10 | 446 | 450 | 444 | 450 | +1.58% | 3,700 | 18億5656万 | -1.96% |
| 11/07 | 445 | 448 | 442 | 443 | -0.45% | 2,900 | 18億2768万 | -3.49% |
| 11/06 | 448 | 449 | 444 | 445 | -0.22% | 4,600 | 18億3593万 | -3.26% |
| 11/05 | 451 | 451 | 446 | 446 | -1.11% | 2,000 | 18億4006万 | -3.04% |
| 11/04 | 449 | 456 | 449 | 451 | +0.45% | 3,200 | 18億6069万 | -2.17% |
| 10/31 | 447 | 455 | 446 | 449 | 0% | 2,300 | 18億5243万 | -2.6% |
| 10/30 | 458 | 469 | 448 | 449 | -0.22% | 7,000 | 18億5243万 | -2.81% |
| 10/29 | 454 | 454 | 450 | 450 | -0.88% | 5,900 | 18億5656万 | -2.6% |
| 10/28 | 457 | 457 | 453 | 454 | -0.22% | 4,500 | 18億7306万 | -1.94% |
| 10/27 | 466 | 467 | 455 | 455 | -1.52% | 6,600 | 18億7719万 | -1.94% |
| 10/24 | 461 | 462 | 457 | 462 | -0.22% | 5,000 | 19億607万 | -0.43% |
| 10/23 | 460 | 466 | 459 | 463 | -1.07% | 8,500 | 19億1019万 | -0.43% |
| 10/22 | 462 | 469 | 462 | 468 | +1.52% | 3,800 | 19億3082万 | +0.65% |
| 10/21 | 465 | 468 | 461 | 461 | 0% | 2,800 | 19億194万 | -1.07% |
| 10/20 | 464 | 470 | 461 | 461 | 0% | 10,800 | 19億194万 | -1.07% |
| 10/17 | 480 | 481 | 460 | 461 | -2.95% | 15,900 | 19億194万 | -1.28% |
| 10/16 | 490 | 490 | 475 | 475 | -0.21% | 34,600 | 19億5970万 | +1.71% |
| 10/15 | 483 | 483 | 464 | 476 | -2.86% | 36,600 | 19億6383万 | +1.93% |
| 10/14 | 537 | 544 | 466 | 490 | -7.02% | 151,100 | 20億2159万 | +5.15% |
| 10/10 | （IR情報）12:00 2026年5月期第1四半期決算短信〔日本基準〕(非連結) |
| 10/10 | 446 | 527 | 446 | 527 | +17.9% | 73,600 | 21億7424万 | +13.33% |
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。
