| 2026 |
| 03/27 | 1,267 | 1,275 | 1,260 | 1,269 | +0.16% | 10,600 | 129億5807万 | -2.61% |
| 03/26 | 1,297 | 1,305 | 1,267 | 1,267 | -2.24% | 15,500 | 129億3765万 | -2.76% |
| 03/25 | 1,313 | 1,313 | 1,290 | 1,296 | +0.08% | 9,400 | 132億3378万 | -0.46% |
| 03/24 | 1,271 | 1,295 | 1,271 | 1,295 | +3.27% | 12,000 | 132億2356万 | -0.38% |
| 03/23 | 1,292 | 1,292 | 1,214 | 1,254 | -2.94% | 18,600 | 128億490万 | -3.39% |
| 03/19 | 1,302 | 1,303 | 1,292 | 1,292 | -0.77% | 5,800 | 131億9293万 | -0.39% |
| 03/18 | 1,309 | 1,312 | 1,295 | 1,302 | -0.23% | 7,500 | 132億9504万 | +0.46% |
| 03/17 | 1,324 | 1,324 | 1,299 | 1,305 | -0.53% | 5,500 | 133億2568万 | +0.93% |
| 03/16 | 1,293 | 1,313 | 1,293 | 1,312 | +0.38% | 7,300 | 133億9716万 | +1.63% |
| 03/13 | 1,295 | 1,307 | 1,290 | 1,307 | +0.54% | 2,800 | 133億4610万 | +1.4% |
| 03/12 | 1,320 | 1,320 | 1,300 | 1,300 | -1.52% | 4,300 | 132億7462万 | +1.01% |
| 03/11 | 1,300 | 1,335 | 1,300 | 1,320 | +1.54% | 5,600 | 134億7885万 | +2.72% |
| 03/10 | 1,298 | 1,310 | 1,282 | 1,300 | +1.48% | 8,800 | 132億7462万 | +1.4% |
| 03/09 | 1,295 | 1,303 | 1,270 | 1,281 | -1.84% | 17,500 | 130億8061万 | +0.08% |
| 03/06 | 1,322 | 1,322 | 1,302 | 1,305 | -1.21% | 4,200 | 133億2568万 | +2.03% |
| 03/05 | 1,289 | 1,330 | 1,289 | 1,321 | +3.77% | 9,200 | 134億8906万 | +3.45% |
| 03/04 | 1,279 | 1,308 | 1,262 | 1,273 | -2.3% | 18,500 | 129億9892万 | -0.08% |
| 03/03 | 1,328 | 1,329 | 1,300 | 1,303 | -2.4% | 14,500 | 133億525万 | +2.36% |
| 03/02 | 1,342 | 1,352 | 1,330 | 1,335 | -1.26% | 11,800 | 136億3201万 | +5.04% |
| 02/27 | （IR情報）12:20 取締役の辞任に関するお知らせ |
| 02/27 | 1,350 | 1,353 | 1,340 | 1,352 | +0.45% | 8,100 | 138億561万 | +6.62% |
| 02/26 | 1,328 | 1,347 | 1,328 | 1,346 | +1.97% | 11,600 | 137億4434万 | +6.49% |
| 02/25 | 1,338 | 1,338 | 1,303 | 1,320 | +0.61% | 19,200 | 134億7885万 | +4.76% |
| 02/24 | 1,325 | 1,326 | 1,305 | 1,312 | +0.54% | 16,000 | 133億9716万 | +4.29% |
| 02/20 | 1,306 | 1,307 | 1,298 | 1,305 | +0.38% | 8,900 | 133億2568万 | +3.98% |
| 02/19 | 1,277 | 1,303 | 1,271 | 1,300 | +3.09% | 20,200 | 132億7462万 | +3.75% |
| 02/18 | 1,258 | 1,270 | 1,258 | 1,261 | +0.32% | 13,500 | 128億7638万 | +0.8% |
| 02/17 | 1,245 | 1,257 | 1,239 | 1,257 | +1.13% | 20,200 | 128億3554万 | +0.48% |
| 02/16 | 1,246 | 1,246 | 1,230 | 1,243 | +0.24% | 23,900 | 126億9258万 | -0.56% |
| 02/13 | （IR情報）12:20 2026年5月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 1,241 | 1,251 | 1,233 | 1,240 | -0.08% | 20,300 | 126億6195万 | -0.8% |
| 02/12 | 1,249 | 1,250 | 1,241 | 1,241 | -0.48% | 18,800 | 126億7216万 | -0.8% |
| 02/10 | 1,246 | 1,250 | 1,246 | 1,247 | 0% | 8,200 | 127億3342万 | -0.24% |
| 02/09 | 1,251 | 1,252 | 1,247 | 1,247 | -0.32% | 14,400 | 127億3342万 | -0.24% |
| 02/06 | 1,253 | 1,254 | 1,251 | 1,251 | -0.16% | 5,800 | 127億7427万 | +0.16% |
| 02/05 | 1,251 | 1,255 | 1,251 | 1,253 | +0.16% | 4,200 | 127億9469万 | +0.4% |
| 02/04 | 1,257 | 1,257 | 1,251 | 1,251 | 0% | 3,500 | 127億7427万 | +0.32% |
| 02/03 | 1,254 | 1,258 | 1,251 | 1,251 | 0% | 5,200 | 127億7427万 | +0.48% |
| 02/02 | 1,254 | 1,255 | 1,251 | 1,251 | -0.08% | 5,200 | 127億7427万 | +0.56% |
| 01/30 | 1,252 | 1,255 | 1,250 | 1,252 | 0% | 2,400 | 127億8448万 | +0.81% |
| 01/29 | 1,255 | 1,255 | 1,250 | 1,252 | -0.08% | 4,900 | 127億8448万 | +0.97% |
| 01/28 | 1,256 | 1,256 | 1,251 | 1,253 | -0.24% | 8,500 | 127億9469万 | +1.21% |
| 01/27 | 1,255 | 1,257 | 1,252 | 1,256 | 0% | 3,700 | 128億2533万 | +1.62% |
| 01/26 | 1,254 | 1,256 | 1,251 | 1,256 | +0.24% | 4,600 | 128億2533万 | +1.78% |
| 01/23 | 1,255 | 1,256 | 1,250 | 1,253 | -0.16% | 10,700 | 127億9469万 | +1.7% |
| 01/22 | 1,253 | 1,255 | 1,250 | 1,255 | +0.48% | 3,900 | 128億1511万 | +2.03% |
| 01/21 | 1,250 | 1,253 | 1,247 | 1,249 | -0.32% | 7,100 | 127億5385万 | +1.63% |
| 01/20 | 1,250 | 1,256 | 1,250 | 1,253 | 0% | 7,500 | 127億9469万 | +2.12% |
| 01/19 | 1,254 | 1,257 | 1,246 | 1,253 | +0.16% | 14,900 | 127億9469万 | +2.29% |
| 01/16 | 1,249 | 1,255 | 1,248 | 1,251 | -0.16% | 6,000 | 127億7427万 | +2.29% |
| 01/15 | 1,250 | 1,255 | 1,250 | 1,253 | +0.24% | 4,500 | 127億9469万 | +2.62% |
| 01/14 | 1,255 | 1,255 | 1,248 | 1,250 | -0.08% | 8,100 | 127億6406万 | +2.54% |
| 01/13 | 1,254 | 1,256 | 1,246 | 1,251 | +0.16% | 11,400 | 127億7427万 | +2.71% |
| 01/09 | 1,244 | 1,250 | 1,241 | 1,249 | +0.64% | 8,400 | 127億5385万 | +2.71% |
| 01/08 | 1,246 | 1,246 | 1,241 | 1,241 | -0.4% | 4,800 | 126億7216万 | +2.14% |
| 01/07 | 1,240 | 1,246 | 1,239 | 1,246 | +0.65% | 13,400 | 127億2321万 | +2.72% |
| 01/06 | 1,240 | 1,243 | 1,231 | 1,238 | +0.16% | 11,400 | 126億4152万 | +2.15% |
| 01/05 | 1,245 | 1,245 | 1,230 | 1,236 | +0.49% | 12,200 | 126億2110万 | +2.06% |
| 2025 |
| 12/30 | 1,220 | 1,239 | 1,220 | 1,230 | +0.57% | 10,700 | 125億5983万 | +1.65% |
| 12/29 | 1,220 | 1,230 | 1,218 | 1,223 | +0.49% | 13,700 | 124億8835万 | +1.07% |
| 12/26 | 1,211 | 1,217 | 1,210 | 1,217 | +0.33% | 7,500 | 124億2709万 | +0.58% |
| 12/25 | 1,214 | 1,214 | 1,211 | 1,213 | 0% | 6,800 | 123億8624万 | +0.33% |
| 12/24 | 1,214 | 1,215 | 1,211 | 1,213 | +0.5% | 5,400 | 123億8624万 | +0.33% |
| 12/23 | 1,207 | 1,216 | 1,207 | 1,207 | +0.17% | 7,100 | 123億2497万 | -0.17% |
| 12/22 | （IR情報）12:20 剰余金の配当に関するお知らせ |
| 12/22 | 1,205 | 1,207 | 1,202 | 1,205 | +0.08% | 7,200 | 123億455万 | -0.33% |
| 12/19 | 1,205 | 1,205 | 1,201 | 1,204 | -0.08% | 9,900 | 122億9434万 | -0.5% |
| 12/18 | 1,202 | 1,207 | 1,202 | 1,205 | 0% | 4,700 | 123億455万 | -0.41% |
| 12/17 | 1,208 | 1,208 | 1,202 | 1,205 | -0.25% | 3,700 | 123億455万 | -0.5% |
| 12/16 | 1,203 | 1,208 | 1,200 | 1,208 | +0.08% | 8,400 | 123億3519万 | -0.33% |
| 12/15 | 1,206 | 1,210 | 1,203 | 1,207 | +0.08% | 8,600 | 123億2497万 | -0.41% |
| 12/12 | 1,203 | 1,208 | 1,201 | 1,206 | +0.42% | 20,200 | 123億1476万 | -0.58% |
| 12/11 | 1,205 | 1,208 | 1,200 | 1,201 | -0.41% | 12,600 | 122億6371万 | -0.99% |
| 12/10 | 1,209 | 1,209 | 1,204 | 1,206 | -0.17% | 7,100 | 123億1476万 | -0.58% |
| 12/09 | 1,204 | 1,208 | 1,202 | 1,208 | +0.17% | 5,700 | 123億3519万 | -0.49% |
| 12/08 | 1,206 | 1,207 | 1,203 | 1,206 | 0% | 7,800 | 123億1476万 | -0.66% |
| 12/05 | 1,211 | 1,211 | 1,205 | 1,206 | -0.41% | 7,200 | 123億1476万 | -0.66% |
| 12/04 | 1,217 | 1,217 | 1,211 | 1,211 | 0% | 4,100 | 123億6582万 | -0.25% |
| 12/03 | 1,216 | 1,216 | 1,210 | 1,211 | 0% | 5,800 | 123億6582万 | -0.33% |
| 12/02 | 1,211 | 1,218 | 1,211 | 1,211 | 0% | 7,700 | 123億6582万 | -0.41% |
| 12/01 | 1,210 | 1,218 | 1,210 | 1,211 | +0.25% | 9,500 | 123億6582万 | -0.49% |
| 11/28 | 1,208 | 1,210 | 1,207 | 1,208 | 0% | 5,700 | 123億3519万 | -0.82% |
| 11/27 | 1,210 | 1,210 | 1,195 | 1,208 | -0.82% | 27,000 | 123億3519万 | -0.9% |
| 11/26 | 1,226 | 1,229 | 1,217 | 1,218 | -0.57% | 54,300 | 124億3730万 | -0.16% |
| 11/25 | 1,226 | 1,226 | 1,217 | 1,225 | +0.57% | 23,300 | 125億878万 | +0.41% |
| 11/21 | 1,216 | 1,218 | 1,211 | 1,218 | +0.16% | 9,600 | 124億3730万 | -0.08% |
| 11/20 | 1,206 | 1,219 | 1,206 | 1,216 | +1.25% | 12,600 | 124億1688万 | -0.25% |
| 11/19 | 1,203 | 1,216 | 1,200 | 1,201 | 0% | 17,400 | 122億6371万 | -1.48% |
| 11/18 | 1,219 | 1,220 | 1,201 | 1,201 | -1.56% | 30,300 | 122億6371万 | -1.48% |
| 11/17 | 1,219 | 1,225 | 1,218 | 1,220 | -0.33% | 11,000 | 124億5772万 | 0% |
| 11/14 | （IR情報）12:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | 1,221 | 1,239 | 1,220 | 1,224 | +0.25% | 20,400 | 124億9857万 | +0.33% |
| 11/13 | 1,223 | 1,230 | 1,221 | 1,221 | -0.16% | 12,300 | 124億6793万 | 0% |
| 11/12 | 1,221 | 1,230 | 1,221 | 1,223 | +0.25% | 7,300 | 124億8835万 | +0.08% |
| 11/11 | 1,225 | 1,230 | 1,220 | 1,220 | -0.33% | 11,200 | 124億5772万 | -0.25% |
| 11/10 | 1,219 | 1,230 | 1,215 | 1,224 | +0.82% | 11,200 | 124億9857万 | 0% |
| 11/07 | 1,215 | 1,219 | 1,214 | 1,214 | -0.08% | 4,900 | 123億9645万 | -0.9% |
| 11/06 | 1,210 | 1,216 | 1,205 | 1,215 | +0.41% | 6,800 | 124億666万 | -0.9% |
| 11/05 | 1,204 | 1,210 | 1,197 | 1,210 | 0% | 25,600 | 123億5561万 | -1.47% |
| 11/04 | 1,210 | 1,213 | 1,204 | 1,210 | -0.17% | 15,800 | 123億5561万 | -1.71% |
| 10/31 | 1,221 | 1,221 | 1,210 | 1,212 | 0% | 6,800 | 123億7603万 | -1.7% |
| 10/30 | 1,212 | 1,217 | 1,212 | 1,212 | -0.16% | 7,700 | 123億7603万 | -1.86% |
| 10/29 | 1,224 | 1,224 | 1,214 | 1,214 | -0.82% | 14,600 | 123億9645万 | -1.86% |
| 10/28 | 1,236 | 1,236 | 1,222 | 1,224 | -0.97% | 11,600 | 124億9857万 | -1.21% |
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。
