| 2026 |
| 06/02 | 449 | 450 | 443 | 450 | 0% | 11,200 | 105億4170万 | -4.26% |
| 06/01 | 453 | 453 | 450 | 450 | -0.88% | 10,200 | 105億4170万 | -4.46% |
| 05/29 | 455 | 456 | 453 | 454 | -0.66% | 9,500 | 106億3540万 | -3.81% |
| 05/28 | 454 | 460 | 453 | 457 | -2.56% | 12,400 | 107億568万 | -3.38% |
| 05/27 | 464 | 471 | 463 | 469 | +0.21% | 16,100 | 109億8679万 | -1.05% |
| 05/26 | 470 | 470 | 468 | 468 | -0.43% | 6,900 | 109億6336万 | -1.47% |
| 05/25 | 468 | 470 | 466 | 470 | +0.21% | 7,900 | 110億1022万 | -1.05% |
| 05/22 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月12日～2026年5月31日) |
| 05/22 | 467 | 471 | 467 | 469 | -0.64% | 7,300 | 109億8679万 | -1.68% |
| 05/21 | 478 | 478 | 466 | 472 | -0.42% | 9,700 | 110億5707万 | -1.05% |
| 05/20 | 476 | 476 | 469 | 474 | -0.21% | 7,000 | 111億392万 | -0.84% |
| 05/19 | 467 | 483 | 467 | 475 | +1.71% | 21,000 | 111億2735万 | -0.63% |
| 05/18 | 465 | 467 | 462 | 467 | +0.86% | 10,100 | 109億3994万 | -2.3% |
| 05/15 | 463 | 467 | 461 | 463 | -0.22% | 10,800 | 108億4623万 | -3.34% |
| 05/14 | 471 | 472 | 464 | 464 | -1.28% | 13,200 | 108億6966万 | -3.13% |
| 05/13 | 472 | 473 | 468 | 470 | -0.84% | 13,000 | 110億1022万 | -2.08% |
| 05/12 | 470 | 476 | 470 | 474 | -0.21% | 7,900 | 111億392万 | -1.25% |
| 05/11 | 474 | 477 | 470 | 475 | +0.21% | 7,700 | 111億2735万 | -1.04% |
| 05/08 | 478 | 480 | 470 | 474 | -0.84% | 20,200 | 111億392万 | -1.25% |
| 05/07 | 478 | 481 | 476 | 478 | 0% | 10,300 | 111億9762万 | -0.42% |
| 05/01 | 486 | 486 | 476 | 478 | +0.21% | 17,600 | 111億9762万 | -0.21% |
| 04/30 | 475 | 478 | 475 | 477 | 0% | 6,900 | 111億7420万 | -0.42% |
| 04/28 | 483 | 483 | 476 | 477 | -1.04% | 7,500 | 111億7420万 | -0.42% |
| 04/27 | 478 | 483 | 478 | 482 | +0.84% | 5,500 | 112億9133万 | +0.63% |
| 04/24 | 483 | 485 | 477 | 478 | -0.62% | 13,100 | 111億9762万 | -0.21% |
| 04/23 | 480 | 482 | 480 | 481 | +0.42% | 1,900 | 112億6790万 | +0.42% |
| 04/22 | 477 | 480 | 477 | 479 | 0% | 2,600 | 112億2105万 | +0.21% |
| 04/21 | 483 | 485 | 477 | 479 | -0.62% | 6,600 | 112億2105万 | +0.21% |
| 04/20 | 485 | 485 | 480 | 482 | -0.41% | 5,000 | 112億9133万 | +0.84% |
| 04/17 | 486 | 487 | 481 | 484 | +0.41% | 5,300 | 113億3818万 | +1.26% |
| 04/16 | 483 | 487 | 479 | 482 | -0.21% | 5,200 | 112億9133万 | +0.84% |
| 04/15 | 496 | 496 | 483 | 483 | -3.01% | 8,300 | 113億1475万 | +1.05% |
| 04/14 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月12日～2026年5月31日) |
| 04/14 | 489 | 498 | 489 | 498 | +2.47% | 37,000 | 116億6614万 | +4.18% |
| 04/13 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/13 | 481 | 486 | 478 | 486 | +1.67% | 7,500 | 113億8503万 | +1.89% |
| 04/10 | 484 | 484 | 472 | 478 | -0.83% | 12,600 | 111億9762万 | +0.21% |
| 04/09 | 480 | 482 | 477 | 482 | +0.42% | 5,600 | 112億9133万 | +0.84% |
| 04/08 | 483 | 483 | 478 | 480 | +0.21% | 5,900 | 112億4448万 | +0.63% |
| 04/07 | 485 | 485 | 478 | 479 | +0.21% | 5,600 | 112億2105万 | +0.21% |
| 04/06 | 476 | 482 | 476 | 478 | -0.21% | 2,900 | 111億9762万 | 0% |
| 04/03 | 484 | 485 | 477 | 479 | +0.84% | 17,400 | 112億2105万 | +0.21% |
| 04/02 | 476 | 476 | 472 | 475 | +0.85% | 6,100 | 111億2735万 | -0.63% |
| 04/01 | 475 | 475 | 470 | 471 | +0.21% | 3,800 | 110億3364万 | -1.46% |
| 03/31 | 471 | 475 | 470 | 470 | -1.05% | 8,200 | 110億1022万 | -1.67% |
| 03/30 | 473 | 477 | 473 | 475 | +0.42% | 6,400 | 111億2735万 | -0.84% |
| 03/27 | 473 | 477 | 473 | 473 | +0.21% | 11,900 | 110億8049万 | -1.25% |
| 03/26 | 475 | 475 | 472 | 472 | -0.63% | 2,700 | 110億5707万 | -1.67% |
| 03/25 | 470 | 477 | 470 | 475 | +0.64% | 6,900 | 111億2735万 | -1.04% |
| 03/24 | 477 | 477 | 470 | 472 | -0.21% | 7,000 | 110億5707万 | -1.67% |
| 03/23 | 478 | 479 | 472 | 473 | -1.05% | 11,200 | 110億8049万 | -1.66% |
| 03/19 | 476 | 478 | 476 | 478 | +0.42% | 3,300 | 111億9762万 | -0.83% |
| 03/18 | 476 | 478 | 476 | 476 | +0.21% | 4,000 | 111億5077万 | -1.24% |
| 03/17 | 478 | 480 | 475 | 475 | -1.04% | 6,400 | 111億2735万 | -1.45% |
| 03/16 | 480 | 480 | 478 | 480 | +0.42% | 4,500 | 112億4448万 | -0.62% |
| 03/13 | 481 | 482 | 478 | 478 | -0.83% | 2,700 | 111億9762万 | -1.04% |
| 03/12 | 478 | 482 | 478 | 482 | -0.62% | 5,200 | 112億9133万 | -0.21% |
| 03/11 | 483 | 485 | 479 | 485 | +0.62% | 6,000 | 113億6161万 | +0.41% |
| 03/10 | 480 | 485 | 478 | 482 | +1.05% | 2,500 | 112億9133万 | -0.21% |
| 03/09 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月12日～2026年5月31日) |
| 03/09 | 487 | 487 | 475 | 477 | -2.25% | 12,500 | 111億7420万 | -1.24% |
| 03/06 | 489 | 489 | 483 | 488 | +0.62% | 6,400 | 114億3188万 | +1.04% |
| 03/05 | 488 | 489 | 478 | 485 | +1.25% | 9,800 | 113億6161万 | +0.41% |
| 03/04 | 480 | 483 | 475 | 479 | -1.03% | 11,800 | 112億2105万 | -0.83% |
| 03/03 | 493 | 495 | 484 | 484 | 0% | 16,900 | 113億3818万 | +0.21% |
| 03/02 | 484 | 485 | 479 | 484 | +1.04% | 8,400 | 113億3818万 | +0.21% |
| 02/27 | 475 | 479 | 475 | 479 | +0.42% | 6,000 | 112億2105万 | -0.83% |
| 02/26 | 482 | 482 | 475 | 477 | -1.04% | 10,100 | 111億7420万 | -1.45% |
| 02/25 | 476 | 482 | 475 | 482 | +0.63% | 13,100 | 112億9133万 | -0.62% |
| 02/24 | 483 | 483 | 477 | 479 | -0.21% | 11,200 | 112億2105万 | -1.24% |
| 02/20 | 483 | 483 | 480 | 480 | -0.83% | 6,100 | 112億4448万 | -1.23% |
| 02/19 | 486 | 486 | 483 | 484 | +0.21% | 6,500 | 113億3818万 | -0.62% |
| 02/18 | 481 | 486 | 480 | 483 | +0.42% | 10,800 | 113億1475万 | -1.23% |
| 02/17 | 489 | 489 | 481 | 481 | -1.03% | 12,900 | 112億6790万 | -1.64% |
| 02/16 | 487 | 491 | 486 | 486 | 0% | 6,600 | 113億8503万 | -0.61% |
| 02/13 | 490 | 490 | 486 | 486 | -0.41% | 5,200 | 113億8503万 | -0.61% |
| 02/12 | 489 | 490 | 487 | 488 | -0.2% | 12,800 | 114億3188万 | -0.2% |
| 02/10 | 490 | 490 | 485 | 489 | +0.62% | 8,000 | 114億5531万 | 0% |
| 02/09 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月12日～2026年5月31日) |
| 02/09 | 490 | 490 | 486 | 486 | -0.41% | 5,300 | 113億8503万 | -0.61% |
| 02/06 | 485 | 488 | 481 | 488 | +1.24% | 11,100 | 114億3188万 | -0.2% |
| 02/05 | 489 | 489 | 482 | 482 | 0% | 8,100 | 112億9133万 | -1.23% |
| 02/04 | 482 | 486 | 482 | 482 | 0% | 7,800 | 112億9133万 | -1.23% |
| 02/03 | 488 | 491 | 482 | 482 | 0% | 14,900 | 112億9133万 | -1.23% |
| 02/02 | 483 | 483 | 478 | 482 | +1.05% | 8,100 | 112億9133万 | -1.23% |
| 01/30 | 475 | 481 | 475 | 477 | -0.83% | 9,700 | 111億7420万 | -2.25% |
| 01/29 | 481 | 481 | 475 | 481 | +0.21% | 15,500 | 112億6790万 | -1.23% |
| 01/28 | 485 | 485 | 480 | 480 | -0.83% | 9,100 | 112億4448万 | -1.44% |
| 01/27 | 487 | 490 | 484 | 484 | -0.41% | 7,600 | 113億3818万 | -0.62% |
| 01/26 | 490 | 490 | 486 | 486 | -0.82% | 11,500 | 113億8503万 | 0% |
| 01/23 | 490 | 492 | 490 | 490 | -0.2% | 4,900 | 114億7874万 | +0.82% |
| 01/22 | 491 | 494 | 489 | 491 | +0.2% | 13,100 | 115億216万 | +1.03% |
| 01/21 | 497 | 497 | 489 | 490 | -1.41% | 10,800 | 114億7874万 | +0.82% |
| 01/20 | 492 | 497 | 491 | 497 | +1.43% | 8,900 | 116億4272万 | +2.05% |
| 01/19 | 494 | 494 | 490 | 490 | -1.21% | 6,400 | 114億7874万 | +0.82% |
| 01/16 | 505 | 505 | 492 | 496 | -2.17% | 20,500 | 116億1929万 | +2.06% |
| 01/15 | 489 | 508 | 486 | 507 | -5.06% | 90,000 | 118億7698万 | +4.32% |
| 01/14 | （IR情報）15:45 2026年5月期第2四半期累計期間業績予想と実績値との差異に関するお知らせ |
| 01/14 | （IR情報）15:45 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/14 | 495 | 534 | 491 | 534 | +8.76% | 117,800 | 125億948万 | +9.88% |
| 01/13 | 495 | 495 | 490 | 491 | +0.41% | 14,000 | 115億216万 | +1.24% |
| 01/09 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月12日～2026年5月31日) |
| 01/09 | 487 | 490 | 484 | 489 | +0.62% | 9,700 | 114億5531万 | +0.62% |
| 01/08 | 483 | 486 | 483 | 486 | +0.62% | 6,300 | 113億8503万 | 0% |
| 01/07 | 487 | 487 | 483 | 483 | 0% | 6,900 | 113億1475万 | -0.62% |
| 01/06 | 487 | 489 | 481 | 483 | +0.42% | 11,200 | 113億1475万 | -1.02% |
| 01/05 | 490 | 490 | 481 | 481 | 0% | 13,100 | 112億6790万 | -1.64% |
| 2025 |
| 12/30 | 492 | 492 | 481 | 481 | -0.62% | 16,000 | 112億6790万 | -2.43% |
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。
