| 2026 |
| 07/13 | 460 | 491 | 457 | 479 | 0% | 143,900 | 112億2105万 | +6.92% |
| 07/10 | （IR情報）15:30 取締役会の実効性評価の結果の概要に関するお知らせ |
| 07/10 | （IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結) |
| 07/10 | 460 | 480 | 456 | 479 | +4.13% | 39,500 | 112億2105万 | +7.4% |
| 07/09 | 460 | 460 | 454 | 460 | 0% | 17,600 | 107億7596万 | +3.37% |
| 07/08 | 453 | 466 | 452 | 460 | +1.1% | 24,800 | 107億7596万 | +3.6% |
| 07/07 | 460 | 460 | 453 | 455 | -1.09% | 5,500 | 106億5883万 | +2.48% |
| 07/06 | 465 | 465 | 457 | 460 | -0.65% | 26,700 | 107億7596万 | +3.6% |
| 07/03 | 480 | 480 | 453 | 463 | -3.54% | 93,800 | 108億4623万 | +4.51% |
| 07/02 | 456 | 486 | 439 | 480 | -3.23% | 203,000 | 112億4448万 | +8.35% |
| 07/01 | 496 | 496 | 496 | 496 | +19.23% | 55,100 | 116億1929万 | +12.22% |
| 06/30 | （IR情報）15:30 業績予想の修正(上方修正)および配当予想の修正(増配)に関するお知らせ |
| 06/30 | 415 | 420 | 415 | 416 | +0.97% | 10,700 | 97億4521万 | -5.67% |
| 06/29 | 421 | 423 | 404 | 412 | -2.83% | 56,000 | 96億5151万 | -7% |
| 06/26 | 425 | 429 | 423 | 424 | -0.24% | 5,500 | 99億3262万 | -4.72% |
| 06/25 | （IR情報）15:30 取締役の辞任に関するお知らせ |
| 06/25 | 430 | 431 | 425 | 425 | -1.39% | 7,800 | 99億5605万 | -4.92% |
| 06/24 | 433 | 433 | 431 | 431 | -0.23% | 4,200 | 100億9660万 | -4.01% |
| 06/23 | 436 | 439 | 432 | 432 | -0.69% | 7,900 | 101億2003万 | -4.21% |
| 06/22 | 435 | 440 | 433 | 435 | 0% | 6,700 | 101億9031万 | -3.76% |
| 06/19 | 437 | 440 | 434 | 435 | -2.03% | 12,000 | 101億9031万 | -4.19% |
| 06/18 | 440 | 444 | 438 | 444 | +0.91% | 7,200 | 104億114万 | -2.42% |
| 06/17 | 440 | 445 | 440 | 440 | -0.68% | 7,400 | 103億744万 | -3.51% |
| 06/16 | 444 | 444 | 441 | 443 | -0.23% | 4,900 | 103億7771万 | -3.06% |
| 06/15 | 445 | 445 | 441 | 444 | -0.45% | 3,900 | 104億114万 | -3.06% |
| 06/12 | 443 | 446 | 441 | 446 | +0.68% | 5,500 | 104億4799万 | -2.83% |
| 06/11 | 444 | 444 | 441 | 443 | -0.23% | 3,700 | 103億7771万 | -3.7% |
| 06/10 | 441 | 445 | 441 | 444 | -0.22% | 5,100 | 104億114万 | -3.9% |
| 06/09 | 443 | 445 | 440 | 445 | +0.68% | 5,600 | 104億2457万 | -3.89% |
| 06/08 | 444 | 445 | 440 | 442 | -0.67% | 5,700 | 103億5429万 | -4.74% |
| 06/05 | （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) |
| 06/05 | 451 | 451 | 442 | 445 | 0% | 8,800 | 104億2457万 | -4.51% |
| 06/04 | 444 | 450 | 441 | 445 | -1.33% | 5,200 | 104億2457万 | -4.71% |
| 06/03 | 459 | 460 | 446 | 451 | +0.22% | 13,700 | 105億6512万 | -3.84% |
| 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% |
| 02/09 | （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) |
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。
