| 2026 |
| 03/06 | 4,610 | 4,615 | 4,535 | 4,610 | 0% | 19,400 | 361億736万 | +2.86% |
| 03/05 | 4,490 | 4,720 | 4,465 | 4,610 | +5.98% | 34,300 | 361億736万 | +3.16% |
| 03/04 | 4,425 | 4,465 | 4,245 | 4,350 | -3.55% | 47,600 | 340億7094万 | -2.51% |
| 03/03 | 4,670 | 4,670 | 4,510 | 4,510 | -3.63% | 31,800 | 353億2412万 | +1.05% |
| 03/02 | 4,645 | 4,705 | 4,630 | 4,680 | -1.89% | 25,600 | 366億5563万 | +4.74% |
| 02/27 | 4,510 | 4,800 | 4,510 | 4,770 | +5.41% | 37,800 | 373億6054万 | +6.88% |
| 02/26 | 4,495 | 4,560 | 4,475 | 4,525 | +0.11% | 13,500 | 354億4161万 | +1.57% |
| 02/25 | 4,515 | 4,540 | 4,460 | 4,520 | -1.31% | 38,100 | 354億244万 | +1.44% |
| 02/24 | 4,590 | 4,620 | 4,520 | 4,580 | 0% | 27,900 | 358億7239万 | +2.62% |
| 02/20 | 4,645 | 4,650 | 4,525 | 4,580 | -0.22% | 34,100 | 358億7239万 | +2.37% |
| 02/19 | 4,560 | 4,590 | 4,480 | 4,590 | +1.77% | 36,600 | 359億5071万 | +2.41% |
| 02/18 | 4,565 | 4,600 | 4,500 | 4,510 | -0.33% | 17,800 | 353億2412万 | +0.49% |
| 02/17 | 4,585 | 4,585 | 4,445 | 4,525 | +0.22% | 15,600 | 354億4161万 | +0.49% |
| 02/16 | 4,440 | 4,520 | 4,385 | 4,515 | +1.57% | 18,800 | 353億6328万 | -0.04% |
| 02/13 | 4,440 | 4,500 | 4,330 | 4,445 | -0.67% | 22,900 | 348億1501万 | -1.94% |
| 02/12 | 4,565 | 4,615 | 4,475 | 4,475 | -3.03% | 23,100 | 350億4999万 | -1.58% |
| 02/10 | 4,410 | 4,635 | 4,410 | 4,615 | +3.82% | 41,000 | 361億4652万 | +1.29% |
| 02/09 | 4,400 | 4,455 | 4,355 | 4,445 | +1.72% | 54,000 | 348億1501万 | -2.39% |
| 02/06 | 4,305 | 4,370 | 4,260 | 4,370 | +1.16% | 12,700 | 342億2758万 | -4.31% |
| 02/05 | 4,395 | 4,395 | 4,290 | 4,320 | -1.14% | 26,700 | 338億3596万 | -5.8% |
| 02/04 | 4,255 | 4,370 | 4,185 | 4,370 | +3.19% | 32,000 | 342億2758万 | -5.23% |
| 02/03 | 4,220 | 4,285 | 4,195 | 4,235 | +0.12% | 12,600 | 331億7021万 | -8.55% |
| 02/02 | 4,305 | 4,360 | 4,200 | 4,230 | -1.74% | 22,700 | 331億3105万 | -9.15% |
| 01/30 | 4,365 | 4,370 | 4,275 | 4,305 | -1.37% | 15,900 | 337億1848万 | -8.03% |
| 01/29 | 4,305 | 4,365 | 4,270 | 4,365 | +1.87% | 18,700 | 341億8842万 | -7.01% |
| 01/28 | 4,365 | 4,375 | 4,285 | 4,285 | -3.16% | 32,300 | 335億6183万 | -9% |
| 01/27 | 4,415 | 4,455 | 4,350 | 4,425 | +1.14% | 33,400 | 346億5837万 | -6.55% |
| 01/26 | 4,585 | 4,610 | 4,370 | 4,375 | -6.02% | 53,100 | 342億6675万 | -7.72% |
| 01/23 | 4,545 | 4,685 | 4,545 | 4,655 | +2.53% | 19,200 | 364億5982万 | -1.42% |
| 01/22 | 4,575 | 4,575 | 4,505 | 4,540 | -0.77% | 12,300 | 355億5909万 | -3.2% |
| 01/21 | 4,480 | 4,610 | 4,455 | 4,575 | +0.55% | 25,600 | 358億3323万 | -1.93% |
| 01/20 | 4,655 | 4,655 | 4,530 | 4,550 | -2.99% | 32,800 | 356億3742万 | -1.79% |
| 01/19 | 4,855 | 4,855 | 4,660 | 4,690 | -3.5% | 32,500 | 367億3395万 | +1.91% |
| 01/16 | 4,775 | 4,860 | 4,765 | 4,860 | +1.78% | 30,900 | 380億6546万 | +6.49% |
| 01/15 | 4,690 | 4,790 | 4,605 | 4,775 | +0.84% | 22,000 | 373億9971万 | +5.62% |
| 01/14 | 4,875 | 4,880 | 4,700 | 4,735 | -3.07% | 40,300 | 370億8641万 | +5.79% |
| 01/13 | 4,900 | 4,970 | 4,870 | 4,885 | -0.1% | 18,500 | 382億6127万 | +10.2% |
| 01/09 | 4,880 | 4,955 | 4,865 | 4,890 | -0.41% | 16,700 | 383億43万 | +11.47% |
| 01/08 | 4,825 | 4,945 | 4,810 | 4,910 | +2.19% | 22,200 | 384億5708万 | +13.11% |
| 01/07 | 4,690 | 4,985 | 4,660 | 4,805 | +2.45% | 110,400 | 376億3468万 | +11.9% |
| 01/06 | 4,630 | 4,715 | 4,615 | 4,690 | +2.85% | 37,100 | 367億3395万 | +10.33% |
| 01/05 | 4,740 | 4,790 | 4,555 | 4,560 | -4.3% | 58,600 | 357億1574万 | +8.26% |
| 2025 |
| 12/30 | 4,920 | 4,920 | 4,765 | 4,765 | -1.75% | 30,000 | 373億2138万 | +14.1% |
| 12/29 | 4,780 | 4,920 | 4,740 | 4,850 | -2.22% | 82,900 | 379億8714万 | +17.43% |
| 12/26 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/26 | （IR情報）15:30 2026年5月期第2四半期決算説明資料 |
| 12/26 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 12/26 | 4,925 | 4,960 | 4,830 | 4,960 | +1.95% | 52,700 | 388億4870万 | +21.48% |
| 12/25 | 4,900 | 4,900 | 4,850 | 4,865 | +0.31% | 12,200 | 381億462万 | +20.72% |
| 12/24 | 4,870 | 4,920 | 4,810 | 4,850 | -0.31% | 22,300 | 379億8714万 | +21.83% |
| 12/23 | 4,630 | 4,875 | 4,630 | 4,865 | +5.08% | 44,500 | 381億462万 | +23.7% |
| 12/22 | 4,725 | 4,760 | 4,605 | 4,630 | -2.42% | 62,200 | 362億6401万 | +19.15% |
| 12/19 | 4,860 | 4,860 | 4,715 | 4,745 | -3.56% | 86,400 | 371億6473万 | +23.25% |
| 12/18 | 4,795 | 5,060 | 4,715 | 4,920 | +7.31% | 324,900 | 385億3540万 | +29.17% |
| 12/17 | 4,585 | 4,585 | 4,585 | 4,585 | +18.02% | 10,200 | 359億1155万 | +22.01% |
| 12/16 | （IR情報）15:30 2026年5月期第2四半期連結決算速報値並びに業績予想及び配当予想の修正に関するお知らせ |
| 12/16 | 3,880 | 3,910 | 3,860 | 3,885 | +0.52% | 12,900 | 304億2887万 | +4.46% |
| 12/15 | 3,925 | 3,925 | 3,835 | 3,865 | -1.53% | 12,400 | 302億7222万 | +4.23% |
| 12/12 | 3,795 | 3,925 | 3,790 | 3,925 | +4.11% | 36,500 | 307億4217万 | +6.14% |
| 12/11 | 3,785 | 3,790 | 3,735 | 3,770 | 0% | 18,300 | 295億2814万 | +2.28% |
| 12/10 | 3,785 | 3,785 | 3,740 | 3,770 | +0.94% | 12,300 | 295億2814万 | +2.56% |
| 12/09 | 3,750 | 3,785 | 3,720 | 3,735 | -1.32% | 11,000 | 292億5401万 | +1.8% |
| 12/08 | 3,700 | 3,785 | 3,690 | 3,785 | +3.84% | 33,500 | 296億4563万 | +3.25% |
| 12/05 | 3,695 | 3,740 | 3,640 | 3,645 | -0.95% | 45,700 | 285億4909万 | -0.55% |
| 12/04 | 3,700 | 3,745 | 3,680 | 3,680 | -0.94% | 19,700 | 288億2323万 | +0.33% |
| 12/03 | 3,810 | 3,810 | 3,715 | 3,715 | -0.67% | 6,600 | 290億9736万 | +1.06% |
| 12/02 | 3,730 | 3,810 | 3,710 | 3,740 | -0.4% | 13,800 | 292億9317万 | +1.66% |
| 12/01 | 3,735 | 3,770 | 3,725 | 3,755 | +0.81% | 13,500 | 294億1066万 | +1.9% |
| 11/28 | 3,740 | 3,780 | 3,725 | 3,725 | +0.13% | 15,900 | 291億7569万 | +0.95% |
| 11/27 | 3,650 | 3,750 | 3,630 | 3,720 | +1.64% | 23,800 | 291億3652万 | +0.51% |
| 11/26 | 3,605 | 3,690 | 3,590 | 3,660 | +1.67% | 39,300 | 286億6658万 | -1.27% |
| 11/25 | 3,655 | 3,655 | 3,580 | 3,600 | -1.91% | 18,100 | 281億9664万 | -3.2% |
| 11/21 | 3,605 | 3,670 | 3,605 | 3,670 | +0.96% | 10,600 | 287億4490万 | -1.61% |
| 11/20 | 3,660 | 3,660 | 3,625 | 3,635 | -0.68% | 12,200 | 284億7077万 | -2.76% |
| 11/19 | 3,640 | 3,690 | 3,625 | 3,660 | +0.69% | 14,500 | 286億6658万 | -2.37% |
| 11/18 | 3,720 | 3,720 | 3,615 | 3,635 | -1.89% | 15,900 | 284億7077万 | -3.22% |
| 11/17 | 3,710 | 3,725 | 3,670 | 3,705 | -0.13% | 22,500 | 290億1904万 | -1.59% |
| 11/14 | 3,735 | 3,780 | 3,680 | 3,710 | -0.67% | 18,800 | 290億5820万 | -1.49% |
| 11/13 | 3,640 | 3,760 | 3,615 | 3,735 | +2.89% | 22,700 | 292億5401万 | -0.82% |
| 11/12 | 3,610 | 3,640 | 3,600 | 3,630 | +0.55% | 11,600 | 284億3161万 | -3.53% |
| 11/11 | 3,610 | 3,630 | 3,550 | 3,610 | 0% | 16,500 | 282億7496万 | -4.09% |
| 11/10 | 3,625 | 3,635 | 3,585 | 3,610 | -0.41% | 13,300 | 282億7496万 | -4.12% |
| 11/07 | 3,545 | 3,640 | 3,545 | 3,625 | +0.28% | 15,800 | 283億9245万 | -3.9% |
| 11/06 | 3,540 | 3,630 | 3,530 | 3,615 | +2.12% | 21,800 | 283億1412万 | -3.98% |
| 11/05 | （自社株買い）取締役会(2025年9月30日)での決議状況(取得期間2025年10月1日～2025年10月1日) |
| 11/05 | 3,565 | 3,580 | 3,435 | 3,540 | -0.98% | 62,100 | 277億2669万 | -5.32% |
| 11/04 | 3,605 | 3,645 | 3,570 | 3,575 | -2.72% | 37,700 | 280億83万 | -3.77% |
| 10/31 | 3,765 | 3,795 | 3,675 | 3,675 | -2.39% | 15,500 | 287億8407万 | -0.38% |
| 10/30 | 3,690 | 3,765 | 3,655 | 3,765 | +1.35% | 20,900 | 294億8898万 | +2.87% |
| 10/29 | 3,860 | 3,860 | 3,690 | 3,715 | -3.88% | 64,600 | 290億9736万 | +2.45% |
| 10/28 | 3,830 | 3,890 | 3,800 | 3,865 | +1.71% | 23,300 | 302億7222万 | +7.54% |
| 10/27 | 3,850 | 3,885 | 3,795 | 3,800 | -2.19% | 24,600 | 297億6312万 | +6.83% |
| 10/24 | 3,865 | 3,885 | 3,795 | 3,885 | +0.13% | 36,700 | 304億2887万 | +10.34% |
| 10/23 | 3,930 | 3,935 | 3,855 | 3,880 | -3% | 32,300 | 303億8971万 | +11.53% |
| 10/22 | 3,930 | 4,000 | 3,925 | 4,000 | +3.23% | 32,200 | 313億2960万 | +16.38% |
| 10/21 | （IR情報）15:30 TOMPLA株式会社の株式取得（子会社化）に関するお知らせ |
| 10/21 | 3,965 | 3,965 | 3,865 | 3,875 | -2.27% | 17,500 | 303億5055万 | +14.27% |
| 10/20 | 3,875 | 3,965 | 3,875 | 3,965 | +2.72% | 20,900 | 310億5546万 | +18.43% |
| 10/17 | 3,870 | 3,875 | 3,785 | 3,860 | -0.26% | 19,700 | 302億3306万 | +16.79% |
| 10/16 | 3,960 | 3,960 | 3,850 | 3,870 | -1.53% | 25,000 | 303億1138万 | +18.49% |
| 10/15 | 3,825 | 3,960 | 3,815 | 3,930 | +3.01% | 33,200 | 307億8133万 | +21.82% |
| 10/14 | 3,840 | 3,950 | 3,800 | 3,815 | -1.17% | 40,200 | 298億8060万 | +19.78% |
| 10/10 | 3,790 | 3,950 | 3,790 | 3,860 | +2.93% | 66,100 | 302億3306万 | +22.66% |
| 10/09 | 3,705 | 3,770 | 3,685 | 3,750 | +1.21% | 25,600 | 293億7150万 | +20.7% |
| 10/08 | 3,685 | 3,790 | 3,670 | 3,705 | +1.23% | 54,900 | 290億1904万 | +20.61% |
| 10/07 | 3,630 | 3,720 | 3,620 | 3,660 | +0.55% | 30,500 | 286億6658万 | +20.47% |
| 10/03 | （自社株買い）取締役会(2025年9月30日)での決議状況(取得期間2025年10月1日～2025年10月1日) |
| 10/01 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 09/30 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け価格確定のお知らせ |
| 09/30 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 09/30 | （IR情報）15:30 2026年5月期第1四半期決算説明資料 |
| 09/30 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
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。
