| 2026 |
| 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(中間期)決算短信〔日本基準〕(連結) |
| 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 | 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% |
| 12/29 | 478 | 484 | 475 | 484 | +1.26% | 12,300 | 113億3818万 | -2.62% |
| 12/26 | 481 | 482 | 478 | 478 | -0.62% | 17,000 | 111億9762万 | -4.78% |
| 12/25 | 485 | 485 | 478 | 481 | -0.82% | 19,200 | 112億6790万 | -5.13% |
| 12/24 | 470 | 487 | 469 | 485 | +4.08% | 36,000 | 113億6161万 | -5.27% |
| 12/23 | 465 | 469 | 465 | 466 | +0.22% | 23,000 | 109億1651万 | -9.86% |
| 12/22 | 475 | 475 | 464 | 465 | -2.11% | 34,100 | 108億9309万 | -11.09% |
| 12/19 | 471 | 479 | 471 | 475 | +0.85% | 65,500 | 111億2735万 | -10.21% |
| 12/18 | 481 | 481 | 470 | 471 | -1.67% | 21,300 | 110億3364万 | -11.96% |
| 12/17 | 484 | 485 | 479 | 479 | -1.03% | 17,800 | 112億2105万 | -11.46% |
| 12/16 | 490 | 491 | 483 | 484 | -1.02% | 22,800 | 113億3818万 | -11.52% |
| 12/15 | 490 | 491 | 488 | 489 | -0.41% | 11,100 | 114億5531万 | -11.41% |
| 12/12 | 497 | 499 | 490 | 491 | -1.21% | 16,200 | 115億216万 | -11.85% |
| 12/11 | 492 | 499 | 490 | 497 | +1.02% | 20,600 | 116億4272万 | -11.57% |
| 12/10 | （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) |
| 12/10 | 490 | 496 | 484 | 492 | +0.41% | 41,200 | 115億2559万 | -13.07% |
| 12/09 | 497 | 505 | 490 | 490 | -1.21% | 23,300 | 114億7874万 | -14.34% |
| 12/08 | 521 | 521 | 495 | 496 | -2.94% | 50,100 | 116億1929万 | -14.04% |
| 12/05 | 511 | 514 | 511 | 511 | +2% | 37,100 | 119億7068万 | -12.2% |
| 12/04 | 500 | 505 | 497 | 501 | -0.4% | 12,500 | 117億3642万 | -14.65% |
| 12/03 | 495 | 504 | 490 | 503 | +3.5% | 38,600 | 117億8327万 | -15.03% |
| 12/02 | 502 | 502 | 483 | 486 | -2.99% | 45,700 | 113億8503万 | -18.59% |
| 12/01 | 516 | 516 | 500 | 501 | -3.47% | 46,800 | 117億3642万 | -16.92% |
| 11/28 | 521 | 521 | 515 | 519 | -1.33% | 39,800 | 121億5809万 | -14.64% |
| 11/27 | 510 | 530 | 509 | 526 | -7.07% | 171,000 | 123億2207万 | -14.19% |
| 11/26 | 570 | 588 | 560 | 566 | -4.07% | 105,800 | 132億5911万 | -8.27% |
| 11/25 | 600 | 600 | 590 | 590 | -1.67% | 46,400 | 138億2134万 | -4.68% |
| 11/21 | 600 | 603 | 596 | 600 | -0.99% | 36,500 | 140億5560万 | -3.23% |
| 11/20 | 611 | 612 | 601 | 606 | -0.66% | 25,600 | 141億9615万 | -2.57% |
| 11/19 | 608 | 612 | 608 | 610 | +0.16% | 11,100 | 142億8986万 | -2.09% |
| 11/18 | 613 | 615 | 609 | 609 | -1.14% | 18,200 | 142億6643万 | -2.4% |
| 11/17 | 620 | 620 | 610 | 616 | -0.16% | 20,300 | 144億3041万 | -1.44% |
| 11/14 | 617 | 618 | 612 | 617 | 0% | 16,900 | 144億5384万 | -1.28% |
| 11/13 | 625 | 625 | 617 | 617 | -0.96% | 15,800 | 144億5384万 | -1.44% |
| 11/12 | 629 | 629 | 620 | 623 | -0.48% | 11,000 | 145億9439万 | -0.48% |
| 11/11 | 620 | 628 | 615 | 626 | +1.46% | 24,400 | 146億6467万 | +0.16% |
| 11/10 | （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) |
| 11/10 | 611 | 617 | 610 | 617 | +1.15% | 15,800 | 144億5384万 | -1.12% |
| 11/07 | 610 | 610 | 607 | 610 | 0% | 11,800 | 142億8986万 | -2.24% |
| 11/06 | 616 | 619 | 610 | 610 | -0.97% | 13,000 | 142億8986万 | -2.24% |
| 11/05 | 622 | 624 | 614 | 616 | -0.96% | 22,700 | 144億3041万 | -1.28% |
| 11/04 | 629 | 629 | 621 | 622 | 0% | 21,500 | 145億7097万 | -0.16% |
| 10/31 | 633 | 633 | 622 | 622 | -0.8% | 20,200 | 145億7097万 | 0% |
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。
