| 2026 |
| 03/06 | 1,748 | 1,749 | 1,747 | 1,749 | -0.29% | 13,400 | 17億3675万 | +39.36% |
| 03/05 | 1,747 | 1,755 | 1,747 | 1,754 | +17.25% | 86,700 | 17億4172万 | +42.25% |
| 03/04 | 1,496 | 1,496 | 1,496 | 1,496 | +25.08% | 4,000 | 14億8552万 | +23.64% |
| 03/03 | （IR情報）15:45 株式会社北洋銀行による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 03/03 | （IR情報）15:45 2026年5月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 03/03 | （IR情報）15:45 特別利益及び特別損失の計上並びに通期業績予想の修正に関するお知らせ |
| 03/03 | 1,196 | 1,197 | 1,196 | 1,196 | -0.83% | 400 | 11億8762万 | -0.25% |
| 03/02 | 1,208 | 1,208 | 1,191 | 1,206 | +0.5% | 400 | 11億9755万 | +0.58% |
| 02/27 | 1,200 | 1,200 | 1,200 | 1,200 | -1.15% | 100 | 11億9160万 | +0.17% |
| 02/25 | 1,202 | 1,214 | 1,200 | 1,214 | +1.34% | 300 | 12億550万 | +1.34% |
| 02/24 | 1,232 | 1,232 | 1,198 | 1,198 | -0.33% | 1,200 | 11億8961万 | +0.08% |
| 02/20 | 1,201 | 1,202 | 1,198 | 1,202 | +0.17% | 700 | 11億9358万 | +0.42% |
| 02/19 | 1,200 | 1,200 | 1,200 | 1,200 | +0.08% | 100 | 11億9160万 | +0.25% |
| 02/18 | 1,199 | 1,199 | 1,199 | 1,199 | -0.08% | 100 | 11億9060万 | +0.17% |
| 02/16 | 1,200 | 1,209 | 1,200 | 1,200 | -0.08% | 300 | 11億9160万 | +0.17% |
| 02/13 | 1,201 | 1,201 | 1,201 | 1,201 | +0.08% | 100 | 11億9259万 | +0.17% |
| 02/12 | 1,199 | 1,200 | 1,199 | 1,200 | +0.42% | 200 | 11億9160万 | +0.08% |
| 02/10 | 1,195 | 1,195 | 1,195 | 1,195 | -0.25% | 100 | 11億8663万 | -0.33% |
| 02/06 | 1,192 | 1,198 | 1,192 | 1,198 | -0.91% | 400 | 11億8961万 | -0.17% |
| 02/05 | 1,209 | 1,209 | 1,209 | 1,209 | +2.2% | 100 | 12億53万 | +0.75% |
| 02/04 | 1,206 | 1,206 | 1,183 | 1,183 | -0.67% | 200 | 11億7471万 | -1.42% |
| 02/03 | 1,200 | 1,200 | 1,191 | 1,191 | -0.75% | 1,000 | 11億8266万 | -0.92% |
| 02/02 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 11億9160万 | -0.17% |
| 01/30 | 1,200 | 1,200 | 1,199 | 1,200 | 0% | 700 | 11億9160万 | -0.17% |
| 01/29 | 1,185 | 1,200 | 1,185 | 1,200 | 0% | 200 | 11億9160万 | -0.17% |
| 01/28 | 1,190 | 1,200 | 1,190 | 1,200 | +0.25% | 1,800 | 11億9160万 | -0.17% |
| 01/27 | 1,198 | 1,198 | 1,197 | 1,197 | +1.53% | 1,100 | 11億8862万 | -0.42% |
| 01/26 | 1,200 | 1,200 | 1,167 | 1,179 | -1.59% | 3,900 | 11億7074万 | -1.91% |
| 01/23 | 1,197 | 1,198 | 1,194 | 1,198 | -0.17% | 1,600 | 11億8961万 | -0.33% |
| 01/22 | 1,209 | 1,209 | 1,194 | 1,200 | 0% | 3,500 | 11億9160万 | -0.17% |
| 01/21 | 1,196 | 1,200 | 1,191 | 1,200 | +0.17% | 1,400 | 11億9160万 | -0.17% |
| 01/20 | 1,198 | 1,198 | 1,198 | 1,198 | +0.42% | 1,000 | 11億8961万 | -0.33% |
| 01/19 | 1,200 | 1,200 | 1,193 | 1,193 | -0.58% | 1,200 | 11億8464万 | -0.83% |
| 01/16 | 1,200 | 1,200 | 1,197 | 1,200 | +0.33% | 900 | 11億9160万 | -0.25% |
| 01/15 | 1,200 | 1,200 | 1,196 | 1,196 | +0.08% | 700 | 11億8762万 | -0.58% |
| 01/14 | 1,203 | 1,203 | 1,195 | 1,195 | +0.17% | 200 | 11億8663万 | -0.67% |
| 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〕(連結) |
| 01/13 | 1,202 | 1,202 | 1,193 | 1,193 | -0.42% | 2,100 | 11億8464万 | -0.91% |
| 01/09 | 1,210 | 1,210 | 1,198 | 1,198 | -1.8% | 1,700 | 11億8961万 | -0.42% |
| 01/08 | 1,224 | 1,224 | 1,220 | 1,220 | -0.33% | 300 | 12億1146万 | +1.58% |
| 01/07 | 1,209 | 1,224 | 1,201 | 1,224 | +1.24% | 1,400 | 12億1543万 | +2% |
| 01/05 | 1,211 | 1,211 | 1,202 | 1,209 | -0.17% | 1,700 | 12億53万 | +0.83% |
| 2025 |
| 12/30 | 1,202 | 1,211 | 1,181 | 1,211 | +0.75% | 3,000 | 12億252万 | +0.75% |
| 12/29 | 1,229 | 1,229 | 1,202 | 1,202 | +0.25% | 400 | 11億9358万 | -0.33% |
| 12/26 | 1,201 | 1,236 | 1,198 | 1,199 | -1.64% | 1,400 | 11億9060万 | -0.83% |
| 12/25 | 1,201 | 1,219 | 1,201 | 1,219 | 0% | 1,300 | 12億1046万 | +0.58% |
| 12/24 | 1,198 | 1,219 | 1,194 | 1,219 | +1.58% | 1,400 | 12億1046万 | +0.25% |
| 12/23 | 1,202 | 1,215 | 1,200 | 1,200 | -0.25% | 700 | 11億9160万 | -1.56% |
| 12/22 | 1,198 | 1,203 | 1,195 | 1,203 | +0.75% | 1,300 | 11億9457万 | -1.55% |
| 12/19 | 1,200 | 1,202 | 1,194 | 1,194 | -0.5% | 900 | 11億8564万 | -2.61% |
| 12/18 | 1,200 | 1,200 | 1,192 | 1,200 | 0% | 1,500 | 11億9160万 | -2.44% |
| 12/17 | 1,200 | 1,200 | 1,188 | 1,200 | 0% | 1,300 | 11億9160万 | -2.76% |
| 12/16 | 1,200 | 1,200 | 1,184 | 1,200 | +0.93% | 2,200 | 11億9160万 | -3.07% |
| 12/15 | 1,200 | 1,200 | 1,188 | 1,189 | -0.92% | 2,400 | 11億8067万 | -4.27% |
| 12/12 | 1,183 | 1,200 | 1,183 | 1,200 | 0% | 2,100 | 11億9160万 | -3.69% |
| 12/11 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 700 | 11億9160万 | -4% |
| 12/10 | 1,181 | 1,200 | 1,181 | 1,200 | -0.33% | 600 | 11億9160万 | -4.31% |
| 12/09 | 1,204 | 1,204 | 1,204 | 1,204 | +0.33% | 100 | 11億9557万 | -4.29% |
| 12/08 | 1,181 | 1,200 | 1,181 | 1,200 | 0% | 700 | 11億9160万 | -4.84% |
| 12/05 | 1,185 | 1,206 | 1,185 | 1,200 | -0.41% | 300 | 11億9160万 | -5.21% |
| 12/04 | 1,172 | 1,205 | 1,172 | 1,205 | +0.42% | 2,100 | 11億9656万 | -5.12% |
| 12/03 | （IR情報）16:30 公開買付けへの応募及び持分法適用関連会社の異動に伴う特別利益の計上見込みに関するお知らせ |
| 12/03 | （IR情報）16:30 役員退職慰労引当金の計上に関するお知らせ |
| 12/03 | 1,181 | 1,204 | 1,170 | 1,200 | +1.69% | 2,200 | 11億9160万 | -5.81% |
| 12/02 | 1,162 | 1,199 | 1,140 | 1,180 | +2.61% | 6,100 | 11億7174万 | -7.74% |
| 12/01 | 1,198 | 1,200 | 1,150 | 1,150 | -4.17% | 9,900 | 11億4195万 | -10.51% |
| 11/28 | 1,200 | 1,200 | 1,190 | 1,200 | +0.33% | 1,500 | 11億9160万 | -7.12% |
| 11/27 | 1,171 | 1,216 | 1,170 | 1,196 | -7.36% | 10,000 | 11億8762万 | -7.79% |
| 11/26 | 1,289 | 1,310 | 1,280 | 1,291 | +0.08% | 5,700 | 12億8196万 | -0.84% |
| 11/25 | 1,286 | 1,290 | 1,276 | 1,290 | +0.31% | 3,900 | 12億8097万 | -1.07% |
| 11/21 | 1,286 | 1,287 | 1,286 | 1,286 | 0% | 600 | 12億7699万 | -1.46% |
| 11/20 | 1,270 | 1,328 | 1,267 | 1,286 | -0.69% | 14,200 | 12億7699万 | -1.61% |
| 11/19 | 1,291 | 1,295 | 1,284 | 1,295 | 0% | 2,300 | 12億8593万 | -0.99% |
| 11/18 | 1,295 | 1,295 | 1,291 | 1,295 | 0% | 1,000 | 12億8593万 | -1.07% |
| 11/17 | 1,296 | 1,297 | 1,295 | 1,295 | -0.15% | 900 | 12億8593万 | -1.15% |
| 11/14 | 1,295 | 1,297 | 1,295 | 1,297 | +0.08% | 800 | 12億8792万 | -0.99% |
| 11/13 | 1,299 | 1,299 | 1,295 | 1,296 | 0% | 1,000 | 12億8692万 | -1.14% |
| 11/12 | 1,296 | 1,296 | 1,296 | 1,296 | 0% | 300 | 12億8692万 | -1.14% |
| 11/11 | 1,304 | 1,307 | 1,296 | 1,296 | -0.84% | 1,100 | 12億8692万 | -1.22% |
| 11/10 | 1,290 | 1,307 | 1,290 | 1,307 | +1.32% | 1,600 | 12億9785万 | -0.38% |
| 11/07 | 1,288 | 1,290 | 1,288 | 1,290 | 0% | 400 | 12億8097万 | -1.6% |
| 11/06 | 1,298 | 1,298 | 1,290 | 1,290 | -0.54% | 1,100 | 12億8097万 | -1.6% |
| 11/05 | 1,296 | 1,298 | 1,296 | 1,297 | +0.08% | 800 | 12億8792万 | -1.14% |
| 11/04 | 1,303 | 1,305 | 1,296 | 1,296 | -0.08% | 1,800 | 12億8692万 | -1.22% |
| 10/31 | 1,307 | 1,307 | 1,297 | 1,297 | -0.77% | 2,800 | 12億8792万 | -1.14% |
| 10/30 | 1,302 | 1,307 | 1,300 | 1,307 | +0.31% | 1,600 | 12億9785万 | -0.46% |
| 10/29 | 1,307 | 1,310 | 1,303 | 1,303 | -0.84% | 1,000 | 12億9387万 | -0.76% |
| 10/28 | 1,316 | 1,316 | 1,304 | 1,314 | -0.23% | 500 | 13億480万 | 0% |
| 10/27 | 1,320 | 1,320 | 1,315 | 1,317 | -0.83% | 800 | 13億778万 | +0.23% |
| 10/24 | 1,322 | 1,328 | 1,322 | 1,328 | -0.08% | 300 | 13億1870万 | +1.07% |
| 10/22 | 1,330 | 1,330 | 1,326 | 1,329 | +0.61% | 700 | 13億1969万 | +1.14% |
| 10/21 | 1,330 | 1,335 | 1,321 | 1,321 | -0.68% | 2,200 | 13億1175万 | +0.61% |
| 10/20 | 1,330 | 1,330 | 1,328 | 1,330 | 0% | 900 | 13億2069万 | +1.29% |
| 10/17 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 500 | 13億2069万 | +1.29% |
| 10/16 | （IR情報）17:30 代表取締役の逝去及び異動に関するお知らせ |
| 10/16 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 200 | 13億2069万 | +1.37% |
| 10/15 | 1,316 | 1,330 | 1,316 | 1,330 | +0.91% | 2,000 | 13億2069万 | +1.37% |
| 10/14 | 1,310 | 1,318 | 1,302 | 1,318 | +0.38% | 2,700 | 13億877万 | +0.53% |
| 10/10 | 1,311 | 1,313 | 1,310 | 1,313 | +0.08% | 500 | 13億380万 | +0.15% |
| 10/09 | 1,302 | 1,312 | 1,302 | 1,312 | +0.15% | 900 | 13億281万 | +0.08% |
| 10/08 | 1,305 | 1,310 | 1,305 | 1,310 | 0% | 1,000 | 13億83万 | -0.08% |
| 10/07 | （IR情報）12:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/07 | 1,309 | 1,313 | 1,300 | 1,310 | 0% | 2,600 | 13億83万 | -0.15% |
| 10/06 | 1,300 | 1,310 | 1,300 | 1,310 | +0.08% | 3,500 | 13億83万 | -0.15% |
| 10/03 | 1,293 | 1,309 | 1,293 | 1,309 | +1.39% | 1,100 | 12億9983万 | -0.3% |
| 10/02 | 1,291 | 1,295 | 1,291 | 1,291 | -0.23% | 700 | 12億8196万 | -1.68% |
| 10/01 | 1,296 | 1,296 | 1,294 | 1,294 | -0.23% | 300 | 12億8494万 | -1.52% |
| 09/30 | 1,296 | 1,297 | 1,290 | 1,297 | -0.08% | 1,200 | 12億8792万 | -1.37% |
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。
