| 2026 |
| 03/06 | 1,173 | 1,201 | 1,153 | 1,159 | -2.61% | 41,300 | 47億4668万 | +0.52% |
| 03/05 | 1,134 | 1,232 | 1,134 | 1,190 | +7.79% | 105,900 | 48億7364万 | +3.75% |
| 03/04 | 1,121 | 1,140 | 1,072 | 1,104 | -4.08% | 88,700 | 45億2143万 | -3.07% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,500株（0.79%）+0.14% |
| 03/03 | 1,192 | 1,207 | 1,140 | 1,151 | -4.48% | 101,700 | 47億1392万 | +1.59% |
| 03/03 | （空売り報告）Nomura International plc 2,500株（0.06%）-0.45%義務消失 |
| 03/02 | 1,260 | 1,278 | 1,192 | 1,205 | -6.59% | 63,300 | 49億3507万 | +7.02% |
| 03/02 | （空売り報告）Nomura International plc 21,100株（0.51%）再IN |
| 02/27 | 1,251 | 1,312 | 1,243 | 1,290 | +3.12% | 39,200 | 52億8319万 | +15.49% |
| 02/27 | （空売り報告）Nomura International plc 20,000株（0.48%）-0.08%義務消失 |
| 02/26 | 1,258 | 1,288 | 1,241 | 1,251 | 0% | 34,100 | 51億2347万 | +13.32% |
| 02/25 | 1,280 | 1,280 | 1,246 | 1,251 | -1.18% | 35,700 | 51億2347万 | +14.25% |
| 02/24 | 1,249 | 1,287 | 1,214 | 1,266 | -1.02% | 43,800 | 51億8490万 | +16.79% |
| 02/20 | 1,260 | 1,290 | 1,209 | 1,279 | -0.47% | 54,400 | 52億3814万 | +19.31% |
| 02/20 | （空売り報告）Nomura International plc 23,200株（0.56%）再IN |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,000株（0.65%）+0.09% |
| 02/19 | 1,290 | 1,296 | 1,233 | 1,285 | -0.39% | 66,100 | 52億6271万 | +21.34% |
| 02/18 | 1,370 | 1,380 | 1,273 | 1,290 | -4.44% | 115,800 | 52億8319万 | +23.8% |
| 02/18 | （空売り報告）Nomura International plc 20,100株（0.49%）-0.18%義務消失 |
| 02/17 | 1,297 | 1,350 | 1,247 | 1,350 | +11.85% | 213,200 | 55億2892万 | +31.84% |
| 02/17 | （空売り報告）Nomura International plc 27,500株（0.67%）再IN |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,100株（0.56%）再IN |
| 02/16 | 1,109 | 1,207 | 1,107 | 1,207 | +11.24% | 125,500 | 49億4326万 | +20.22% |
| 02/13 | 1,104 | 1,139 | 1,072 | 1,085 | -2.6% | 94,900 | 44億4361万 | +9.71% |
| 02/13 | （空売り報告）Nomura International plc 9,000株（0.21%）-0.37%義務消失 |
| 02/12 | 1,126 | 1,147 | 1,108 | 1,114 | -1.76% | 37,600 | 45億6238万 | +13.79% |
| 02/12 | （空売り報告）Nomura International plc 24,000株（0.58%）-0.09% |
| 02/10 | 1,134 | 1,142 | 1,102 | 1,134 | -0.09% | 38,400 | 46億4429万 | +17.27% |
| 02/10 | （空売り報告）Nomura International plc 27,600株（0.67%）-0.03% |
| 02/09 | 1,141 | 1,159 | 1,072 | 1,135 | +0.53% | 104,000 | 46億4839万 | +18.85% |
| 02/09 | （空売り報告）Nomura International plc 28,800株（0.7%）+0.15% |
| 02/06 | 1,067 | 1,132 | 1,031 | 1,129 | +5.02% | 137,500 | 46億2381万 | +19.72% |
| 02/06 | （空売り報告）Nomura International plc 22,805株（0.55%）再IN |
| 02/05 | 1,076 | 1,176 | 1,059 | 1,075 | +1.9% | 344,300 | 44億266万 | +15.47% |
| 02/04 | 962 | 1,080 | 938 | 1,055 | +10.13% | 311,700 | 43億2075万 | +14.55% |
| 02/03 | 948 | 958 | 915 | 958 | +1.16% | 35,800 | 39億2348万 | +5.04% |
| 02/02 | 965 | 1,039 | 931 | 947 | -1.46% | 99,800 | 38億7843万 | +4.41% |
| 01/30 | 963 | 969 | 950 | 961 | -0.41% | 10,100 | 39億3577万 | +6.54% |
| 01/29 | 989 | 989 | 965 | 965 | -2.43% | 12,600 | 39億5215万 | +7.7% |
| 01/28 | 994 | 994 | 970 | 989 | -0.6% | 12,700 | 40億5044万 | +11.12% |
| 01/27 | 953 | 1,000 | 950 | 995 | +4.41% | 23,500 | 40億7502万 | +12.56% |
| 01/26 | 970 | 975 | 953 | 953 | -1.95% | 28,200 | 39億301万 | +8.54% |
| 01/23 | 984 | 984 | 967 | 972 | -0.92% | 12,000 | 39億8082万 | +11.34% |
| 01/22 | 999 | 999 | 964 | 981 | -0.3% | 26,800 | 40億1768万 | +13.15% |
| 01/21 | 980 | 999 | 962 | 984 | -2.19% | 37,100 | 40億2997万 | +14.95% |
| 01/20 | （IR情報）14:30 決算説明会 動画及び書き起こし掲載のお知らせ |
| 01/20 | 996 | 1,006 | 960 | 1,006 | +2.55% | 46,000 | 41億2007万 | +18.91% |
| 01/19 | 1,002 | 1,033 | 980 | 981 | +0.82% | 81,300 | 40億1768万 | +17.49% |
| 01/16 | 962 | 998 | 934 | 973 | +1.99% | 110,800 | 39億8492万 | +17.94% |
| 01/15 | 920 | 999 | 914 | 954 | +10.93% | 293,500 | 39億710万 | +16.91% |
| 01/14 | （IR情報）16:00 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 01/14 | （IR情報）16:00 2026年5月期第2四半期決算説明資料 |
| 01/14 | 841 | 952 | 838 | 860 | +2.26% | 154,300 | 35億2213万 | +6.57% |
| 01/13 | 838 | 842 | 836 | 841 | +0.84% | 11,600 | 34億4431万 | +4.86% |
| 01/09 | 836 | 838 | 834 | 834 | +0.12% | 6,300 | 34億1564万 | +4.64% |
| 01/08 | 835 | 836 | 827 | 833 | -0.12% | 8,700 | 34億1155万 | +5.04% |
| 01/07 | 827 | 834 | 815 | 834 | +0.85% | 14,900 | 34億1564万 | +5.57% |
| 01/06 | 838 | 838 | 825 | 827 | -1.31% | 12,900 | 33億8697万 | +5.22% |
| 01/05 | 828 | 847 | 825 | 838 | +1.33% | 18,800 | 34億3202万 | +7.16% |
| 2025 |
| 12/30 | 825 | 835 | 825 | 827 | -0.96% | 5,500 | 33億8697万 | +6.3% |
| 12/29 | 833 | 835 | 826 | 835 | +1.09% | 5,400 | 34億1974万 | +7.88% |
| 12/26 | 835 | 838 | 825 | 826 | -0.96% | 11,500 | 33億8288万 | +7.27% |
| 12/25 | 815 | 834 | 815 | 834 | +2.46% | 39,200 | 34億1564万 | +8.74% |
| 12/24 | 819 | 825 | 809 | 814 | -1.09% | 15,200 | 33億3373万 | +6.68% |
| 12/23 | 828 | 828 | 817 | 823 | -0.36% | 12,500 | 33億7059万 | +8.29% |
| 12/22 | 833 | 833 | 819 | 826 | +0.49% | 11,700 | 33億8288万 | +9.26% |
| 12/19 | 830 | 835 | 820 | 822 | -0.96% | 12,000 | 33億6650万 | +9.16% |
| 12/18 | 832 | 834 | 800 | 830 | -0.24% | 28,600 | 33億9926万 | +10.81% |
| 12/17 | 834 | 839 | 818 | 832 | -0.83% | 27,200 | 34億745万 | +11.68% |
| 12/16 | 815 | 839 | 798 | 839 | +3.2% | 72,200 | 34億3612万 | +13.23% |
| 12/15 | 859 | 868 | 806 | 813 | +12.29% | 367,800 | 33億2964万 | +10.31% |
| 12/12 | （IR情報）18:30 業績予想修正に関するお知らせ |
| 12/12 | 732 | 732 | 724 | 724 | -1.23% | 10,800 | 29億6514万 | -1.36% |
| 12/11 | 736 | 736 | 732 | 733 | +0.14% | 2,200 | 30億200万 | -0.14% |
| 12/10 | 735 | 735 | 732 | 732 | 0% | 2,400 | 29億9790万 | -0.27% |
| 12/09 | 735 | 735 | 730 | 732 | -0.41% | 3,200 | 29億9790万 | -0.41% |
| 12/08 | 734 | 735 | 731 | 735 | +0.41% | 2,700 | 30億1019万 | 0% |
| 12/05 | 731 | 735 | 731 | 732 | +0.14% | 4,500 | 29億9790万 | -0.41% |
| 12/04 | 735 | 735 | 731 | 731 | 0% | 6,500 | 29億9381万 | -0.68% |
| 12/03 | 732 | 732 | 731 | 731 | -0.41% | 800 | 29億9381万 | -0.81% |
| 12/02 | 735 | 750 | 728 | 734 | -0.14% | 14,400 | 30億609万 | -0.41% |
| 12/01 | 731 | 736 | 731 | 735 | 0% | 2,000 | 30億1019万 | -0.41% |
| 11/28 | 732 | 735 | 730 | 735 | +0.41% | 5,800 | 30億1019万 | -0.54% |
| 11/27 | 737 | 737 | 732 | 732 | -0.95% | 14,000 | 29億9790万 | -0.95% |
| 11/26 | 741 | 741 | 730 | 739 | +0.68% | 43,300 | 30億2657万 | 0% |
| 11/25 | 735 | 738 | 732 | 734 | -0.54% | 4,200 | 30億609万 | -0.68% |
| 11/21 | 745 | 745 | 737 | 738 | -1.47% | 1,600 | 30億2247万 | -0.14% |
| 11/20 | 739 | 749 | 735 | 749 | +1.35% | 3,600 | 30億6752万 | +1.22% |
| 11/19 | 739 | 739 | 739 | 739 | +1.65% | 200 | 30億2657万 | 0% |
| 11/18 | 730 | 733 | 727 | 727 | -0.41% | 3,400 | 29億7742万 | -1.49% |
| 11/17 | （IR情報）17:35 剰余金の配当(中間配当)に関するお知らせ |
| 11/17 | 730 | 734 | 729 | 730 | -0.68% | 3,000 | 29億8971万 | -1.08% |
| 11/14 | 732 | 743 | 730 | 735 | -0.14% | 2,500 | 30億1019万 | -0.41% |
| 11/13 | 735 | 736 | 730 | 736 | +0.14% | 1,700 | 30億1428万 | -0.27% |
| 11/12 | 729 | 735 | 729 | 735 | +0.82% | 1,400 | 30億1019万 | -0.41% |
| 11/11 | 735 | 735 | 727 | 729 | -0.55% | 4,000 | 29億8561万 | -1.22% |
| 11/10 | 730 | 733 | 727 | 733 | +0.69% | 4,200 | 30億200万 | -0.54% |
| 11/07 | 730 | 733 | 727 | 728 | -1.09% | 7,500 | 29億8152万 | -1.22% |
| 11/06 | 735 | 740 | 735 | 736 | +0.14% | 1,800 | 30億1428万 | 0% |
| 11/05 | 745 | 745 | 734 | 735 | -1.08% | 6,000 | 30億1019万 | -0.14% |
| 11/04 | 740 | 748 | 740 | 743 | -0.54% | 1,700 | 30億4295万 | +0.81% |
| 10/31 | 741 | 747 | 740 | 747 | +0.81% | 2,400 | 30億5933万 | +1.36% |
| 10/30 | 740 | 741 | 736 | 741 | -0.94% | 1,800 | 30億3476万 | +0.41% |
| 10/29 | 747 | 748 | 740 | 748 | 0% | 3,700 | 30億6343万 | +1.36% |
| 10/28 | 750 | 751 | 748 | 748 | -0.27% | 2,600 | 30億6343万 | +1.22% |
| 10/27 | 751 | 754 | 748 | 750 | +0.54% | 6,000 | 30億7162万 | +1.49% |
| 10/24 | 750 | 750 | 745 | 746 | -0.53% | 2,700 | 30億5524万 | +0.95% |
| 10/23 | 741 | 750 | 740 | 750 | +1.21% | 4,700 | 30億7162万 | +1.35% |
| 10/22 | 747 | 747 | 731 | 741 | -0.27% | 6,400 | 30億3476万 | +0.14% |
| 10/21 | 743 | 750 | 740 | 743 | +0.68% | 5,900 | 30億4295万 | +0.41% |
| 10/20 | 739 | 742 | 736 | 738 | +0.54% | 4,600 | 30億2247万 | -0.27% |
| 10/17 | 747 | 747 | 721 | 734 | -2.26% | 10,200 | 30億609万 | -0.94% |
| 10/16 | 754 | 762 | 744 | 751 | +3.02% | 27,400 | 30億7572万 | +1.35% |
| 10/15 | （IR情報）16:00 2026年5月期第1四半期決算短信〔日本基準〕(非連結) |
| 10/15 | （IR情報）16:00 2026年5月期第1四半期決算補足説明資料 |
| 10/15 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 10/15 | 729 | 740 | 729 | 729 | 0% | 6,000 | 29億8561万 | -1.62% |
| 10/14 | 720 | 735 | 720 | 729 | +0.28% | 3,400 | 29億8561万 | -1.75% |
| 10/10 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 10/10 | 736 | 736 | 722 | 727 | -0.14% | 3,100 | 29億7742万 | -2.02% |
| 10/09 | 731 | 734 | 728 | 728 | -0.82% | 2,900 | 29億8152万 | -2.02% |
| 10/08 | 728 | 741 | 728 | 734 | +0.82% | 6,800 | 30億609万 | -1.34% |
| 10/07 | 724 | 731 | 724 | 728 | +0.55% | 2,800 | 29億8152万 | -2.15% |
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。
