| 2026 |
| 09/18 | 1,260 | 1,260 | 1,256 | 1,259 | +0.24% | 3,600 | - | +0.24% |
| 09/17 | 1,262 | 1,262 | 1,255 | 1,256 | +0.08% | 3,000 | - | 0% |
| 09/16 | 1,259 | 1,260 | 1,254 | 1,255 | +0.08% | 2,300 | - | -0.08% |
| 09/15 | 1,251 | 1,259 | 1,251 | 1,254 | +0.08% | 1,700 | - | -0.08% |
| 09/14 | 1,264 | 1,264 | 1,251 | 1,253 | -0.08% | 8,700 | - | -0.08% |
| 09/11 | 1,254 | 1,260 | 1,253 | 1,254 | -0.08% | 5,600 | - | +0.08% |
| 09/10 | 1,251 | 1,266 | 1,250 | 1,255 | +0.32% | 10,200 | - | +0.32% |
| 09/09 | 1,260 | 1,260 | 1,250 | 1,251 | -0.71% | 8,100 | - | +0.08% |
| 09/08 | 1,270 | 1,270 | 1,252 | 1,260 | -0.32% | 6,800 | - | +0.96% |
| 09/07 | 1,270 | 1,270 | 1,263 | 1,264 | +0.48% | 6,000 | - | +1.36% |
| 09/04 | 1,250 | 1,263 | 1,250 | 1,258 | +0.56% | 3,800 | - | +0.96% |
| 09/03 | 1,254 | 1,264 | 1,243 | 1,251 | +0.08% | 6,700 | - | +0.48% |
| 09/02 | 1,274 | 1,275 | 1,247 | 1,250 | -1.03% | 11,400 | - | +0.48% |
| 09/01 | 1,270 | 1,270 | 1,261 | 1,263 | +0.08% | 2,900 | - | +1.61% |
| 08/31 | 1,276 | 1,276 | 1,260 | 1,262 | +0.16% | 6,000 | - | +1.61% |
| 08/28 | （IR情報）14:00 支配株主等に関する事項について |
| 08/28 | 1,269 | 1,269 | 1,259 | 1,260 | +0.08% | 4,200 | - | +1.61% |
| 08/27 | （IR情報）15:00 取締役に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 08/27 | 1,266 | 1,269 | 1,259 | 1,259 | -0.08% | 4,900 | - | +1.61% |
| 08/26 | 1,253 | 1,276 | 1,253 | 1,260 | +0.88% | 1,900 | - | +1.78% |
| 08/25 | 1,279 | 1,279 | 1,247 | 1,249 | -1.34% | 14,400 | - | +0.97% |
| 08/24 | 1,261 | 1,266 | 1,250 | 1,266 | +0.4% | 9,400 | - | +2.43% |
| 08/21 | 1,250 | 1,262 | 1,248 | 1,261 | +0.88% | 4,500 | - | +2.19% |
| 08/20 | 1,243 | 1,258 | 1,243 | 1,250 | +0.64% | 2,700 | - | +1.3% |
| 08/19 | 1,259 | 1,265 | 1,242 | 1,242 | -1.27% | 8,800 | - | +0.81% |
| 08/18 | 1,258 | 1,265 | 1,250 | 1,258 | +0.32% | 12,800 | - | +2.19% |
| 08/17 | 1,241 | 1,259 | 1,241 | 1,254 | 0% | 7,500 | - | +2.03% |
| 08/14 | 1,262 | 1,262 | 1,251 | 1,254 | -0.24% | 4,500 | - | +2.2% |
| 08/13 | 1,241 | 1,260 | 1,241 | 1,257 | +2.11% | 14,300 | - | +2.61% |
| 08/12 | 1,235 | 1,245 | 1,230 | 1,231 | +0.49% | 7,200 | - | +0.65% |
| 08/10 | 1,223 | 1,233 | 1,221 | 1,225 | +0.16% | 14,300 | - | +0.25% |
| 08/07 | 1,214 | 1,224 | 1,214 | 1,223 | +0.58% | 2,100 | - | +0.25% |
| 08/06 | 1,217 | 1,226 | 1,213 | 1,216 | -0.08% | 5,100 | - | -0.25% |
| 08/05 | 1,227 | 1,227 | 1,215 | 1,217 | -0.41% | 6,400 | - | -0.08% |
| 08/04 | 1,230 | 1,230 | 1,221 | 1,222 | +0.08% | 1,600 | - | +0.41% |
| 08/03 | 1,235 | 1,235 | 1,217 | 1,221 | -1.13% | 9,300 | - | +0.41% |
| 07/31 | 1,233 | 1,235 | 1,230 | 1,235 | +0.65% | 4,000 | - | +1.73% |
| 07/30 | 1,230 | 1,233 | 1,226 | 1,227 | -0.16% | 7,300 | - | +1.24% |
| 07/29 | 1,235 | 1,235 | 1,228 | 1,229 | -0.08% | 5,200 | - | +1.57% |
| 07/28 | 1,235 | 1,243 | 1,230 | 1,230 | -0.08% | 3,900 | - | +1.82% |
| 07/27 | 1,228 | 1,243 | 1,228 | 1,231 | +0.24% | 3,700 | - | +2.07% |
| 07/24 | 1,246 | 1,246 | 1,228 | 1,228 | -0.49% | 4,700 | - | +1.99% |
| 07/23 | 1,239 | 1,239 | 1,230 | 1,234 | +0.33% | 2,500 | - | +2.66% |
| 07/22 | 1,230 | 1,236 | 1,226 | 1,230 | +0.08% | 7,700 | - | +2.41% |
| 07/21 | 1,224 | 1,240 | 1,224 | 1,229 | +0.49% | 6,300 | - | +2.5% |
| 07/17 | 1,232 | 1,235 | 1,214 | 1,223 | -0.73% | 13,000 | - | +2.09% |
| 07/16 | 1,248 | 1,257 | 1,227 | 1,232 | -1.04% | 17,800 | - | +2.92% |
| 07/15 | （IR情報）12:20 2026年5月期決算短信〔日本基準〕(非連結) |
| 07/15 | 1,228 | 1,246 | 1,219 | 1,245 | +2.22% | 16,000 | - | +4.1% |
| 07/14 | 1,215 | 1,221 | 1,207 | 1,218 | +0.41% | 8,000 | - | +2.01% |
| 07/13 | 1,206 | 1,219 | 1,206 | 1,213 | +0.58% | 6,400 | - | +1.68% |
| 07/10 | 1,210 | 1,211 | 1,201 | 1,206 | -0.33% | 3,500 | - | +1.17% |
| 07/09 | 1,206 | 1,213 | 1,200 | 1,210 | +0.41% | 2,800 | - | +1.51% |
| 07/08 | 1,205 | 1,217 | 1,205 | 1,205 | +0.42% | 5,100 | - | +1.18% |
| 07/07 | 1,199 | 1,202 | 1,198 | 1,200 | +0.33% | 6,600 | - | +0.76% |
| 07/06 | 1,199 | 1,203 | 1,190 | 1,196 | +0.67% | 15,400 | - | +0.34% |
| 07/03 | 1,196 | 1,204 | 1,185 | 1,188 | +0.17% | 14,600 | - | -0.42% |
| 07/02 | 1,189 | 1,201 | 1,186 | 1,186 | -0.34% | 11,100 | - | -0.84% |
| 07/01 | 1,195 | 1,198 | 1,189 | 1,190 | -0.17% | 3,100 | - | -0.83% |
| 06/30 | 1,200 | 1,200 | 1,190 | 1,192 | -0.25% | 7,900 | - | -1.16% |
| 06/29 | 1,182 | 1,197 | 1,182 | 1,195 | +0.84% | 6,300 | - | -1.4% |
| 06/26 | 1,180 | 1,186 | 1,177 | 1,185 | 0% | 13,400 | - | -2.63% |
| 06/25 | 1,192 | 1,192 | 1,176 | 1,185 | +0.42% | 9,900 | - | -3.11% |
| 06/24 | 1,166 | 1,181 | 1,166 | 1,180 | +1.2% | 6,500 | - | -3.91% |
| 06/23 | 1,162 | 1,172 | 1,159 | 1,166 | -0.51% | 21,900 | - | -5.51% |
| 06/22 | 1,169 | 1,181 | 1,169 | 1,172 | -1.35% | 22,900 | - | -5.48% |
| 06/19 | 1,186 | 1,189 | 1,180 | 1,188 | +0.08% | 13,900 | - | -4.65% |
| 06/18 | 1,193 | 1,198 | 1,186 | 1,187 | -0.92% | 7,700 | - | -5.19% |
| 06/17 | 1,181 | 1,206 | 1,181 | 1,198 | +1.18% | 8,200 | - | -4.69% |
| 06/16 | 1,196 | 1,199 | 1,184 | 1,184 | -0.92% | 18,600 | - | -6.25% |
| 06/15 | 1,200 | 1,210 | 1,195 | 1,195 | -0.42% | 12,400 | - | -5.83% |
| 06/12 | 1,213 | 1,213 | 1,200 | 1,200 | -0.66% | 5,700 | - | -5.88% |
| 06/11 | 1,201 | 1,208 | 1,195 | 1,208 | +0.25% | 11,500 | - | -5.63% |
| 06/10 | 1,191 | 1,205 | 1,189 | 1,205 | +0.67% | 8,300 | - | -6.23% |
| 06/09 | 1,190 | 1,203 | 1,188 | 1,197 | +0.76% | 9,300 | - | -7.21% |
| 06/08 | 1,200 | 1,205 | 1,172 | 1,188 | -1.66% | 20,800 | - | -8.26% |
| 06/05 | 1,188 | 1,215 | 1,184 | 1,208 | +2.11% | 19,900 | - | -7.15% |
| 06/04 | 1,205 | 1,214 | 1,183 | 1,183 | -1.83% | 35,800 | - | -9.35% |
| 06/03 | 1,214 | 1,221 | 1,204 | 1,205 | -0.74% | 24,500 | - | -8.02% |
| 06/02 | 1,223 | 1,240 | 1,210 | 1,214 | -0.57% | 27,400 | - | -7.68% |
| 06/01 | 1,272 | 1,272 | 1,221 | 1,221 | -4.01% | 36,200 | - | -7.43% |
| 05/29 | 1,283 | 1,283 | 1,265 | 1,272 | -1.7% | 26,800 | - | -3.85% |
| 05/28 | 1,305 | 1,319 | 1,277 | 1,294 | -2.41% | 101,100 | - | -2.41% |
| 05/27 | 1,334 | 1,345 | 1,326 | 1,326 | -0.6% | 85,600 | - | -0.08% |
| 05/26 | 1,345 | 1,349 | 1,331 | 1,334 | -0.07% | 34,900 | - | +0.53% |
| 05/25 | （IR情報）12:20 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 |
| 05/25 | 1,345 | 1,345 | 1,330 | 1,335 | +0.45% | 29,300 | - | +0.68% |
| 05/22 | 1,323 | 1,340 | 1,323 | 1,329 | +0.45% | 30,400 | - | +0.23% |
| 05/21 | 1,323 | 1,329 | 1,323 | 1,323 | +0.23% | 14,200 | - | -0.15% |
| 05/20 | 1,323 | 1,334 | 1,320 | 1,320 | -0.23% | 19,100 | - | -0.38% |
| 05/19 | 1,325 | 1,326 | 1,320 | 1,323 | 0% | 16,800 | - | -0.15% |
| 05/18 | 1,325 | 1,328 | 1,321 | 1,323 | +0.08% | 16,000 | - | -0.15% |
| 05/15 | （IR情報）20:00 (訂正)「2026年5月期第4四半期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 05/15 | （IR情報）12:20 2026年5月期第4四半期決算短信〔日本基準〕(非連結) |
| 05/15 | 1,330 | 1,335 | 1,320 | 1,322 | -0.38% | 17,000 | - | -0.23% |
| 05/14 | 1,345 | 1,345 | 1,326 | 1,327 | -0.6% | 19,000 | - | +0.15% |
| 05/13 | 1,350 | 1,350 | 1,334 | 1,335 | 0% | 21,100 | - | +0.83% |
| 05/12 | 1,343 | 1,344 | 1,332 | 1,335 | -0.52% | 17,700 | - | +0.91% |
| 05/11 | 1,343 | 1,344 | 1,336 | 1,342 | +0.75% | 14,500 | - | +1.59% |
| 05/08 | 1,333 | 1,344 | 1,330 | 1,332 | +0.38% | 19,900 | - | +1.06% |
| 05/07 | 1,342 | 1,347 | 1,326 | 1,327 | -0.38% | 38,300 | - | +0.84% |
| 05/01 | 1,336 | 1,337 | 1,326 | 1,332 | +0.45% | 12,100 | - | +1.37% |
| 04/30 | 1,335 | 1,337 | 1,324 | 1,326 | -0.53% | 14,400 | - | +1.14% |
| 04/28 | 1,320 | 1,350 | 1,308 | 1,333 | +0.98% | 25,000 | - | +1.76% |
| 04/27 | 1,323 | 1,335 | 1,320 | 1,320 | +0.69% | 7,900 | - | +0.92% |
| 04/24 | 1,330 | 1,330 | 1,311 | 1,311 | -0.15% | 9,000 | - | +0.38% |
| 04/20 | （IR情報）12:20 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
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。
