| 2026 |
| 03/31 | 535 | 540 | 531 | 537 | +0.37% | 1,900 | 35億6288万 | -1.29% |
| 03/30 | 535 | 535 | 521 | 535 | -1.47% | 6,700 | 35億4961万 | -1.83% |
| 03/27 | 537 | 549 | 536 | 543 | +0.56% | 2,300 | 36億269万 | -0.55% |
| 03/26 | 538 | 541 | 538 | 540 | +1.5% | 2,400 | 35億8279万 | -1.28% |
| 03/25 | 524 | 533 | 524 | 532 | +1.53% | 2,400 | 35億2971万 | -2.92% |
| 03/24 | 529 | 534 | 522 | 524 | +0.77% | 4,600 | 34億7663万 | -4.55% |
| 03/23 | 535 | 536 | 520 | 520 | -2.99% | 8,000 | 34億5009万 | -5.45% |
| 03/19 | 541 | 546 | 536 | 536 | -1.47% | 5,500 | 35億5625万 | -2.72% |
| 03/18 | 545 | 555 | 540 | 544 | +0.37% | 11,200 | 36億933万 | -1.45% |
| 03/17 | 546 | 546 | 541 | 542 | -0.73% | 1,600 | 35億9606万 | -1.99% |
| 03/16 | 547 | 547 | 538 | 546 | +0.55% | 4,900 | 36億2260万 | -1.27% |
| 03/13 | 544 | 547 | 540 | 543 | -0.73% | 8,400 | 36億269万 | -1.81% |
| 03/12 | 547 | 547 | 544 | 547 | +0.55% | 1,400 | 36億2923万 | -1.26% |
| 03/11 | 552 | 553 | 543 | 544 | -0.37% | 5,200 | 36億933万 | -1.81% |
| 03/10 | 546 | 550 | 545 | 546 | +1.3% | 1,800 | 36億2260万 | -1.62% |
| 03/09 | 545 | 545 | 535 | 539 | -1.82% | 11,500 | 35億7615万 | -2.88% |
| 03/06 | 547 | 552 | 546 | 549 | +0.18% | 4,600 | 36億4250万 | -1.26% |
| 03/05 | 553 | 553 | 548 | 548 | +0.92% | 2,500 | 36億3587万 | -1.44% |
| 03/04 | 552 | 552 | 535 | 543 | -1.45% | 36,100 | 36億269万 | -2.34% |
| 03/03 | 561 | 561 | 551 | 551 | -1.25% | 8,000 | 36億5577万 | -1.08% |
| 03/02 | 560 | 564 | 545 | 558 | -0.71% | 16,500 | 37億221万 | +0.18% |
| 02/27 | 561 | 564 | 560 | 562 | +0.54% | 2,700 | 37億2875万 | +0.9% |
| 02/26 | 562 | 563 | 556 | 559 | -0.18% | 3,100 | 37億885万 | +0.36% |
| 02/25 | 556 | 562 | 553 | 560 | +0.72% | 4,400 | 37億1548万 | +0.54% |
| 02/24 | （IR情報）10:00 「TRAN-DX」奉行クラウドとの新連携サービスを提供開始 |
| 02/24 | 556 | 560 | 552 | 556 | -0.54% | 5,100 | 36億8894万 | -0.18% |
| 02/20 | 560 | 563 | 559 | 559 | -0.53% | 3,000 | 37億885万 | +0.36% |
| 02/19 | 562 | 563 | 561 | 562 | 0% | 1,900 | 37億2875万 | +1.08% |
| 02/18 | 559 | 563 | 559 | 562 | +0.9% | 3,100 | 37億2875万 | +1.08% |
| 02/17 | 558 | 558 | 555 | 557 | -0.18% | 1,700 | 36億9558万 | 0% |
| 02/16 | 559 | 559 | 553 | 558 | +0.36% | 3,600 | 37億221万 | 0% |
| 02/13 | 564 | 564 | 555 | 556 | -0.54% | 3,800 | 36億8894万 | -0.54% |
| 02/12 | 556 | 563 | 556 | 559 | +0.54% | 12,000 | 37億885万 | -0.18% |
| 02/10 | 554 | 570 | 554 | 556 | +0.36% | 12,100 | 36億8894万 | -0.89% |
| 02/09 | 557 | 557 | 553 | 554 | -0.18% | 4,500 | 36億7567万 | -1.25% |
| 02/06 | 554 | 557 | 552 | 555 | +0.18% | 3,500 | 36億8231万 | -1.25% |
| 02/05 | 553 | 558 | 552 | 554 | -0.54% | 6,100 | 36億7567万 | -1.42% |
| 02/04 | 555 | 560 | 553 | 557 | +0.72% | 2,300 | 36億9558万 | -0.89% |
| 02/03 | 557 | 561 | 553 | 553 | +0.18% | 3,800 | 36億6904万 | -1.43% |
| 02/02 | 553 | 555 | 552 | 552 | 0% | 3,000 | 36億6240万 | -1.6% |
| 01/30 | 551 | 564 | 551 | 552 | -1.08% | 5,400 | 36億6240万 | -1.6% |
| 01/29 | 554 | 560 | 554 | 558 | +0.18% | 1,100 | 37億221万 | -0.53% |
| 01/28 | 553 | 558 | 553 | 557 | +0.54% | 2,200 | 36億9558万 | -0.71% |
| 01/27 | 565 | 570 | 554 | 554 | -1.95% | 9,200 | 36億7567万 | -1.25% |
| 01/26 | 565 | 565 | 553 | 565 | +1.07% | 6,900 | 37億4866万 | +0.71% |
| 01/23 | 552 | 569 | 552 | 559 | +0.9% | 4,600 | 37億885万 | -0.36% |
| 01/22 | 557 | 557 | 551 | 554 | -0.36% | 5,600 | 36億7567万 | -1.25% |
| 01/21 | 556 | 572 | 554 | 556 | -0.71% | 6,500 | 36億8894万 | -0.89% |
| 01/20 | 553 | 560 | 552 | 560 | +1.45% | 5,400 | 37億1548万 | -0.36% |
| 01/19 | 552 | 553 | 550 | 552 | 0% | 8,200 | 36億6240万 | -1.95% |
| 01/16 | 548 | 554 | 548 | 552 | +0.18% | 7,000 | 36億6240万 | -2.13% |
| 01/15 | （IR情報）15:30 2026年5月期第2四半期決算説明資料 |
| 01/15 | 554 | 556 | 548 | 551 | -0.36% | 16,600 | 36億5577万 | -2.48% |
| 01/14 | 549 | 558 | 543 | 553 | -5.47% | 48,300 | 36億6904万 | -2.3% |
| 01/13 | （IR情報）17:00 通期連結業績予想の修正に関するお知らせ |
| 01/13 | （IR情報）17:00 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/13 | 584 | 593 | 584 | 585 | +0.17% | 10,300 | 38億8135万 | +2.99% |
| 01/09 | 587 | 588 | 584 | 584 | 0% | 4,100 | 38億7472万 | +2.82% |
| 01/08 | 588 | 588 | 581 | 584 | -0.68% | 2,900 | 38億7472万 | +2.82% |
| 01/07 | 591 | 592 | 582 | 588 | 0% | 7,600 | 39億126万 | +3.34% |
| 01/06 | 564 | 592 | 560 | 588 | +5% | 6,100 | 39億126万 | +3.34% |
| 01/05 | 565 | 573 | 560 | 560 | -0.71% | 11,400 | 37億1548万 | -1.58% |
| 2025 |
| 12/30 | 563 | 564 | 560 | 564 | +0.18% | 1,800 | 37億4202万 | -1.23% |
| 12/29 | 559 | 565 | 559 | 563 | +3.49% | 15,400 | 37億3539万 | -1.57% |
| 12/26 | 549 | 549 | 541 | 544 | -0.18% | 24,900 | 36億933万 | -5.06% |
| 12/25 | 547 | 550 | 543 | 545 | 0% | 27,500 | 36億1596万 | -5.22% |
| 12/24 | 545 | 548 | 545 | 545 | -0.18% | 22,400 | 36億1596万 | -5.55% |
| 12/23 | 550 | 551 | 545 | 546 | -0.55% | 23,000 | 36億2260万 | -5.7% |
| 12/22 | 557 | 557 | 546 | 549 | -1.61% | 38,700 | 36億4250万 | -5.51% |
| 12/19 | 560 | 563 | 533 | 558 | -0.71% | 36,700 | 37億221万 | -4.29% |
| 12/18 | 556 | 563 | 548 | 562 | -0.53% | 19,800 | 37億2875万 | -3.93% |
| 12/17 | 558 | 565 | 547 | 565 | +1.07% | 38,400 | 37億4866万 | -3.58% |
| 12/16 | 564 | 564 | 558 | 559 | -0.89% | 12,700 | 37億885万 | -4.77% |
| 12/15 | 563 | 567 | 560 | 564 | +0.71% | 11,800 | 37億4202万 | -4.24% |
| 12/12 | 563 | 565 | 559 | 560 | -1.58% | 12,300 | 37億1548万 | -5.08% |
| 12/11 | 580 | 580 | 560 | 569 | -1.9% | 24,700 | 37億7520万 | -3.89% |
| 12/10 | 571 | 580 | 570 | 580 | +1.05% | 29,100 | 38億4818万 | -2.19% |
| 12/09 | 576 | 577 | 570 | 574 | -0.52% | 10,700 | 38億837万 | -3.37% |
| 12/08 | 585 | 585 | 575 | 577 | -1.37% | 20,300 | 38億2827万 | -3.19% |
| 12/05 | 588 | 588 | 583 | 585 | -1.18% | 6,600 | 38億8135万 | -2.01% |
| 12/04 | 593 | 593 | 588 | 592 | +0.34% | 11,800 | 39億2780万 | -1% |
| 12/03 | 592 | 593 | 590 | 590 | -0.34% | 5,300 | 39億1453万 | -1.5% |
| 12/02 | 593 | 594 | 591 | 592 | -0.67% | 7,500 | 39億2780万 | -1.33% |
| 12/01 | 596 | 599 | 596 | 596 | 0% | 5,200 | 39億5434万 | -0.83% |
| 11/28 | 595 | 596 | 594 | 596 | -0.5% | 7,900 | 39億5434万 | -1% |
| 11/27 | 599 | 599 | 580 | 599 | 0% | 28,200 | 39億7424万 | -0.66% |
| 11/26 | 596 | 599 | 590 | 599 | +1.01% | 8,300 | 39億7424万 | -0.83% |
| 11/25 | 596 | 596 | 591 | 593 | 0% | 2,800 | 39億3443万 | -1.98% |
| 11/21 | 591 | 596 | 591 | 593 | -0.17% | 2,300 | 39億3443万 | -2.15% |
| 11/20 | 592 | 598 | 592 | 594 | -0.17% | 5,300 | 39億4107万 | -2.3% |
| 11/19 | （IR情報）15:30 事業管掌役付執行役員選任のお知らせ |
| 11/19 | 588 | 595 | 588 | 595 | +0.85% | 5,200 | 39億4770万 | -2.46% |
| 11/18 | 599 | 599 | 586 | 590 | -0.84% | 6,900 | 39億1453万 | -4.07% |
| 11/17 | 595 | 604 | 594 | 595 | 0% | 9,700 | 39億4770万 | -4.03% |
| 11/14 | 601 | 601 | 595 | 595 | -1% | 6,400 | 39億4770万 | -4.65% |
| 11/13 | 602 | 605 | 601 | 601 | +0.33% | 4,900 | 39億8751万 | -4.45% |
| 11/12 | 600 | 608 | 596 | 599 | +0.5% | 6,300 | 39億7424万 | -5.52% |
| 11/11 | 600 | 600 | 596 | 596 | -0.83% | 1,100 | 39億5434万 | -6.58% |
| 11/10 | 599 | 601 | 595 | 601 | +1.01% | 9,200 | 39億8751万 | -6.39% |
| 11/07 | 598 | 598 | 590 | 595 | -0.67% | 8,100 | 39億4770万 | -7.89% |
| 11/06 | 607 | 607 | 593 | 599 | -0.17% | 11,600 | 39億7424万 | -7.85% |
| 11/05 | 609 | 609 | 599 | 600 | -1.15% | 10,000 | 39億8088万 | -8.26% |
| 11/04 | 612 | 613 | 604 | 607 | -0.82% | 7,100 | 40億2732万 | -7.89% |
| 10/31 | 610 | 614 | 606 | 612 | 0% | 4,900 | 40億6049万 | -7.55% |
| 10/30 | 614 | 620 | 610 | 612 | -0.16% | 9,500 | 40億6049万 | -8.11% |
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。
