| 2026 |
| 03/06 | 613 | 630 | 612 | 630 | +2.77% | 10,400 | 32億2362万 | -1.56% |
| 03/05 | 606 | 613 | 604 | 613 | +1.32% | 5,300 | 31億3664万 | -4.37% |
| 03/04 | 606 | 609 | 605 | 605 | -0.98% | 7,700 | 30億9570万 | -6.06% |
| 03/03 | 15:30 自己株式の取得状況に関するお知らせ |
| 03/03 | 618 | 618 | 607 | 611 | +0.49% | 4,300 | 31億2640万 | -5.56% |
| 03/02 | 611 | 618 | 608 | 608 | -3.34% | 6,300 | 31億1105万 | -6.46% |
| 02/27 | 611 | 629 | 607 | 629 | +2.95% | 7,300 | 32億1851万 | -3.53% |
| 02/26 | 614 | 616 | 607 | 611 | +0.83% | 3,800 | 31億2640万 | -6.57% |
| 02/25 | 615 | 615 | 606 | 606 | -2.73% | 11,600 | 31億82万 | -7.76% |
| 02/24 | 621 | 634 | 620 | 623 | -0.8% | 4,900 | 31億8780万 | -5.61% |
| 02/20 | 640 | 640 | 628 | 628 | -1.88% | 3,000 | 32億1339万 | -5.28% |
| 02/19 | 636 | 640 | 635 | 640 | +1.59% | 1,200 | 32億7479万 | -3.76% |
| 02/18 | 628 | 632 | 628 | 630 | +0.48% | 1,900 | 32億2362万 | -5.41% |
| 02/17 | 646 | 646 | 627 | 627 | -1.42% | 3,500 | 32億827万 | -5.86% |
| 02/16 | 649 | 649 | 622 | 636 | -2.45% | 23,500 | 32億5432万 | -4.65% |
| 02/13 | 660 | 660 | 652 | 652 | -1.36% | 4,900 | 33億3619万 | -2.25% |
| 02/12 | 660 | 670 | 660 | 661 | +0.15% | 3,900 | 33億8225万 | -0.75% |
| 02/10 | 655 | 660 | 655 | 660 | +0.76% | 1,500 | 33億7713万 | -0.6% |
| 02/09 | 657 | 660 | 654 | 655 | -0.15% | 9,500 | 33億5154万 | -1.06% |
| 02/06 | 669 | 669 | 656 | 656 | -2.09% | 5,400 | 33億5666万 | -0.76% |
| 02/05 | 658 | 673 | 655 | 670 | +1.52% | 7,600 | 34億2830万 | +1.67% |
| 02/04 | 15:30 自己株式の取得状況に関するお知らせ |
| 02/04 | 671 | 671 | 655 | 660 | -0.15% | 3,100 | 33億7713万 | +0.46% |
| 02/03 | 664 | 664 | 658 | 661 | -0.6% | 7,100 | 33億8225万 | +0.92% |
| 02/02 | 679 | 679 | 665 | 665 | -1.77% | 8,000 | 34億271万 | +1.68% |
| 01/30 | 674 | 677 | 667 | 677 | +0.15% | 6,700 | 34億6412万 | +3.83% |
| 01/29 | 673 | 682 | 672 | 676 | +0.3% | 2,200 | 34億5900万 | +4% |
| 01/28 | 683 | 683 | 670 | 674 | -1.17% | 2,600 | 34億4876万 | +4.01% |
| 01/27 | 674 | 682 | 673 | 682 | +1.19% | 3,200 | 34億8970万 | +5.57% |
| 01/26 | 681 | 681 | 672 | 674 | -1.03% | 10,100 | 34億4876万 | +4.66% |
| 01/23 | 659 | 681 | 657 | 681 | +2.87% | 7,800 | 34億8458万 | +5.91% |
| 01/22 | 676 | 676 | 653 | 662 | -2.5% | 28,200 | 33億8736万 | +3.12% |
| 01/21 | 684 | 688 | 679 | 679 | -1.02% | 14,200 | 34億5624万 | +5.76% |
| 01/20 | 685 | 692 | 685 | 686 | -0.72% | 4,800 | 34億9187万 | +6.69% |
| 01/19 | 700 | 705 | 672 | 691 | +0.14% | 6,500 | 35億1732万 | +7.97% |
| 01/16 | 686 | 695 | 680 | 690 | +0.58% | 9,800 | 35億1223万 | +8.32% |
| 01/15 | 686 | 707 | 682 | 686 | +5.54% | 47,300 | 34億9187万 | +7.86% |
| 01/14 | 15:30 2026年5月期第2四半期決算説明資料 |
| 01/14 | 15:30 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 | 15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 01/14 | 645 | 654 | 639 | 650 | +0.78% | 8,200 | 33億863万 | +2.36% |
| 01/13 | 646 | 650 | 636 | 645 | +0.16% | 8,500 | 32億8318万 | +1.26% |
| 01/09 | 630 | 646 | 630 | 644 | +1.74% | 7,600 | 32億7809万 | +0.78% |
| 01/08 | 644 | 644 | 622 | 633 | -0.47% | 5,200 | 32億2209万 | -1.25% |
| 01/07 | 617 | 643 | 612 | 636 | +2.91% | 17,000 | 32億3736万 | -1.24% |
| 01/06 | 612 | 621 | 612 | 618 | +1.15% | 6,100 | 31億4574万 | -4.63% |
| 01/05 | 613 | 615 | 606 | 611 | 0% | 17,900 | 31億1011万 | -6.29% |
| 2025 |
| 12/30 | 609 | 619 | 609 | 611 | +0.16% | 4,500 | 31億1011万 | -6.86% |
| 12/29 | 619 | 626 | 610 | 610 | -1.61% | 13,200 | 31億502万 | -7.72% |
| 12/26 | 630 | 636 | 620 | 620 | -0.64% | 15,600 | 31億5592万 | -6.91% |
| 12/25 | 612 | 624 | 608 | 624 | +1.3% | 17,400 | 31億7628万 | -7% |
| 12/24 | 620 | 638 | 614 | 616 | -2.22% | 20,400 | 31億3556万 | -8.88% |
| 12/23 | 620 | 640 | 620 | 630 | +1.61% | 12,100 | 32億682万 | -7.49% |
| 12/22 | 621 | 628 | 612 | 620 | -0.8% | 10,200 | 31億5592万 | -9.62% |
| 12/19 | 631 | 659 | 614 | 625 | -0.95% | 84,500 | 31億8137万 | -9.68% |
| 12/18 | 634 | 634 | 631 | 631 | -0.63% | 2,800 | 32億1191万 | -9.6% |
| 12/17 | 650 | 650 | 630 | 635 | -2.31% | 9,400 | 32億3227万 | -9.8% |
| 12/16 | 645 | 656 | 642 | 650 | +0.78% | 5,800 | 33億863万 | -8.32% |
| 12/15 | 666 | 666 | 645 | 645 | -3.59% | 11,800 | 32億8318万 | -9.79% |
| 12/12 | 670 | 693 | 641 | 669 | -3.04% | 14,900 | 34億534万 | -7.08% |
| 12/11 | 624 | 699 | 624 | 690 | +10.93% | 61,600 | 35億1223万 | -4.56% |
| 12/10 | 621 | 626 | 616 | 622 | +0.32% | 22,300 | 31億6610万 | -14.33% |
| 12/09 | 650 | 650 | 614 | 620 | -5.05% | 16,200 | 31億5592万 | -15.3% |
| 12/08 | 659 | 659 | 645 | 653 | -3.83% | 6,300 | 33億2390万 | -11.64% |
| 12/05 | 689 | 689 | 679 | 679 | -0.59% | 700 | 34億5624万 | -8.86% |
| 12/04 | 680 | 683 | 672 | 683 | -1.01% | 6,000 | 34億7660万 | -8.81% |
| 12/03 | 700 | 700 | 686 | 690 | -2.13% | 3,700 | 35億1223万 | -8.49% |
| 12/02 | 710 | 712 | 705 | 705 | -0.7% | 2,000 | 35億8859万 | -7.11% |
| 12/01 | 738 | 738 | 710 | 710 | -4.05% | 2,400 | 36億1404万 | -6.95% |
| 11/28 | 722 | 744 | 718 | 740 | +2.78% | 7,400 | 37億6674万 | -3.52% |
| 11/27 | 709 | 729 | 709 | 720 | +1.55% | 4,000 | 36億6494万 | -6.49% |
| 11/26 | 717 | 724 | 691 | 709 | -1.8% | 14,900 | 36億895万 | -8.4% |
| 11/25 | 734 | 739 | 720 | 722 | -2.3% | 9,800 | 36億7512万 | -7.2% |
| 11/21 | 739 | 740 | 737 | 739 | -0.94% | 1,800 | 37億6165万 | -5.38% |
| 11/20 | 748 | 750 | 740 | 746 | -0.27% | 5,300 | 37億9729万 | -4.85% |
| 11/19 | 746 | 753 | 745 | 748 | -0.66% | 3,300 | 38億747万 | -4.96% |
| 11/18 | 758 | 758 | 745 | 753 | -0.66% | 9,100 | 38億3292万 | -4.68% |
| 11/17 | 765 | 765 | 754 | 758 | -0.66% | 3,000 | 38億5837万 | -4.41% |
| 11/14 | 760 | 765 | 760 | 763 | -1.17% | 2,100 | 38億8382万 | -4.27% |
| 11/13 | 771 | 774 | 771 | 772 | +0.13% | 700 | 39億2963万 | -3.62% |
| 11/12 | 771 | 777 | 770 | 771 | 0% | 9,000 | 39億2454万 | -3.99% |
| 11/11 | 776 | 777 | 770 | 771 | -2.03% | 700 | 39億2454万 | -4.46% |
| 11/10 | 768 | 797 | 767 | 787 | +2.47% | 4,000 | 40億598万 | -2.96% |
| 11/07 | 764 | 770 | 764 | 768 | 0% | 1,400 | 39億927万 | -5.77% |
| 11/06 | 767 | 768 | 766 | 768 | +0.39% | 1,100 | 39億927万 | -6.34% |
| 11/05 | 759 | 770 | 751 | 765 | +0.66% | 16,900 | 38億9400万 | -7.38% |
| 11/04 | 792 | 792 | 748 | 760 | -4.4% | 5,300 | 38億6855万 | -8.65% |
| 10/31 | 791 | 795 | 780 | 795 | 0% | 8,800 | 40億4671万 | -5.13% |
| 10/30 | 796 | 798 | 795 | 795 | -0.13% | 3,100 | 40億4671万 | -5.58% |
| 10/29 | 800 | 802 | 791 | 796 | -0.75% | 8,500 | 40億5180万 | -5.91% |
| 10/28 | 804 | 809 | 802 | 802 | -0.25% | 1,700 | 40億8234万 | -5.65% |
| 10/27 | 803 | 810 | 785 | 804 | -0.5% | 21,500 | 40億9252万 | -5.74% |
| 10/24 | 815 | 815 | 798 | 808 | -0.74% | 18,500 | 41億1288万 | -5.72% |
| 10/23 | 806 | 814 | 805 | 814 | -0.25% | 2,100 | 41億4342万 | -5.35% |
| 10/22 | 809 | 823 | 809 | 816 | +0.62% | 2,600 | 41億5360万 | -5.45% |
| 10/21 | 818 | 818 | 811 | 811 | -0.12% | 1,400 | 41億2815万 | -6.35% |
| 10/20 | 815 | 819 | 811 | 812 | -0.37% | 2,600 | 41億3324万 | -6.67% |
| 10/17 | 811 | 816 | 811 | 815 | +0.25% | 1,800 | 41億4851万 | -6.75% |
| 10/16 | 806 | 815 | 806 | 813 | -0.97% | 3,700 | 41億3833万 | -7.4% |
| 10/15 | 15:30 2026年5月期第1四半期決算説明資料 |
| 10/15 | 15:30 2026年5月期第1四半期決算短信〔日本基準〕(非連結) |
| 10/15 | 802 | 830 | 802 | 821 | +2.37% | 6,100 | 41億7905万 | -6.81% |
| 10/14 | 834 | 838 | 801 | 802 | -4.75% | 28,400 | 40億8234万 | -9.38% |
| 10/10 | 868 | 870 | 842 | 842 | -2.32% | 2,700 | 42億8595万 | -5.39% |
| 10/09 | 874 | 874 | 861 | 862 | +0.35% | 4,100 | 43億8775万 | -3.36% |
| 10/08 | 823 | 859 | 823 | 859 | +3.49% | 8,700 | 43億7248万 | -3.91% |
| 10/07 | 852 | 852 | 821 | 830 | -2.7% | 13,700 | 42億2486万 | -7.37% |
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。
