| 2026 |
| 03/06 | 3,330 | 3,330 | 3,275 | 3,310 | -0.6% | 600 | 33億7620万 | -1.11% |
| 03/05 | 3,335 | 3,370 | 3,330 | 3,330 | 0% | 4,800 | 33億9660万 | -0.48% |
| 03/04 | 3,340 | 3,340 | 3,105 | 3,330 | -0.89% | 11,500 | 33億9660万 | -0.39% |
| 03/03 | 3,410 | 3,425 | 3,350 | 3,360 | -1.9% | 4,900 | 34億2720万 | +0.6% |
| 03/02 | 3,455 | 3,460 | 3,405 | 3,425 | -1.3% | 2,300 | 34億9350万 | +2.67% |
| 02/27 | 3,385 | 3,470 | 3,380 | 3,470 | +2.81% | 3,700 | 35億3940万 | +4.24% |
| 02/26 | 3,370 | 3,375 | 3,355 | 3,375 | +0.45% | 1,400 | 34億4250万 | +1.63% |
| 02/25 | 3,350 | 3,360 | 3,340 | 3,360 | +0.45% | 1,700 | 34億2720万 | +1.27% |
| 02/24 | 3,350 | 3,350 | 3,340 | 3,345 | +0.15% | 2,300 | 34億1190万 | +0.94% |
| 02/20 | 3,350 | 3,350 | 3,340 | 3,340 | -0.3% | 3,800 | 34億680万 | +0.85% |
| 02/19 | 3,335 | 3,350 | 3,315 | 3,350 | +0.6% | 1,400 | 34億1700万 | +1.24% |
| 02/18 | 3,310 | 3,330 | 3,310 | 3,330 | -0.45% | 300 | 33億9660万 | +0.76% |
| 02/17 | 3,310 | 3,345 | 3,305 | 3,345 | +0.6% | 1,200 | 34億1190万 | +1.36% |
| 02/16 | 3,325 | 3,325 | 3,325 | 3,325 | 0% | 400 | 33億9150万 | +0.88% |
| 02/13 | 3,325 | 3,325 | 3,290 | 3,325 | 0% | 1,400 | 33億9150万 | +1.03% |
| 02/12 | 3,335 | 3,335 | 3,305 | 3,325 | -0.15% | 900 | 33億9150万 | +1.13% |
| 02/10 | 3,345 | 3,345 | 3,325 | 3,330 | -0.45% | 1,200 | 33億9660万 | +1.4% |
| 02/09 | 3,345 | 3,345 | 3,325 | 3,345 | +0.3% | 600 | 34億1190万 | +2.01% |
| 02/06 | 3,330 | 3,335 | 3,330 | 3,335 | +0.15% | 400 | 34億170万 | +1.93% |
| 02/05 | 3,290 | 3,330 | 3,290 | 3,330 | 0% | 1,600 | 33億9660万 | +1.99% |
| 02/04 | 3,350 | 3,350 | 3,295 | 3,330 | -0.6% | 2,200 | 33億9660万 | +2.34% |
| 02/03 | 3,340 | 3,370 | 3,340 | 3,350 | -0.15% | 1,100 | 34億1700万 | +3.33% |
| 02/02 | 3,365 | 3,375 | 3,335 | 3,355 | +0.3% | 3,800 | 34億2210万 | +3.87% |
| 01/30 | 3,285 | 3,345 | 3,275 | 3,345 | +1.21% | 1,900 | 34億1190万 | +4.01% |
| 01/29 | 3,265 | 3,305 | 3,260 | 3,305 | +0.61% | 900 | 33億7110万 | +3.22% |
| 01/28 | 3,260 | 3,300 | 3,260 | 3,285 | +0.77% | 1,300 | 33億5070万 | +2.98% |
| 01/27 | 3,275 | 3,280 | 3,255 | 3,260 | +0.15% | 900 | 33億2520万 | +2.58% |
| 01/26 | 3,280 | 3,285 | 3,250 | 3,255 | -0.46% | 800 | 33億2010万 | +2.81% |
| 01/23 | 3,240 | 3,270 | 3,240 | 3,270 | +0.62% | 700 | 33億3540万 | +3.65% |
| 01/22 | 3,265 | 3,265 | 3,235 | 3,250 | -0.61% | 3,900 | 33億1500万 | +3.37% |
| 01/21 | 3,280 | 3,285 | 3,255 | 3,270 | -0.3% | 1,200 | 33億3540万 | +4.41% |
| 01/20 | 3,280 | 3,280 | 3,260 | 3,280 | +0.15% | 600 | 33億4560万 | +5.13% |
| 01/19 | 3,280 | 3,280 | 3,250 | 3,275 | -0.3% | 1,100 | 33億4050万 | +5.37% |
| 01/16 | 3,290 | 3,290 | 3,270 | 3,285 | +0.15% | 2,300 | 33億5070万 | +6.14% |
| 01/15 | 3,240 | 3,280 | 3,240 | 3,280 | +1.55% | 3,000 | 33億4560万 | +6.42% |
| 01/14 | （IR情報）15:00 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 | 3,225 | 3,230 | 3,220 | 3,230 | +0.16% | 1,100 | 32億9460万 | +5.25% |
| 01/13 | 3,220 | 3,225 | 3,200 | 3,225 | 0% | 1,300 | 32億8950万 | +5.43% |
| 01/09 | 3,200 | 3,225 | 3,200 | 3,225 | +0.16% | 1,100 | 32億8950万 | +5.81% |
| 01/08 | 3,230 | 3,260 | 3,215 | 3,220 | -0.77% | 3,300 | 32億8440万 | +5.99% |
| 01/07 | 3,230 | 3,265 | 3,225 | 3,245 | +0.78% | 1,900 | 33億990万 | +7.2% |
| 01/06 | 3,200 | 3,255 | 3,200 | 3,220 | +0.78% | 2,800 | 32億8440万 | +6.8% |
| 01/05 | 3,195 | 3,200 | 3,155 | 3,195 | +0.79% | 2,900 | 32億5890万 | +6.36% |
| 2025 |
| 12/30 | 3,175 | 3,175 | 3,145 | 3,170 | +0.16% | 2,100 | 32億3340万 | +5.84% |
| 12/29 | 3,075 | 3,170 | 3,075 | 3,165 | +3.09% | 6,800 | 32億2830万 | +5.99% |
| 12/26 | 3,030 | 3,070 | 3,025 | 3,070 | +1.32% | 2,000 | 31億3140万 | +3.16% |
| 12/25 | 3,030 | 3,045 | 3,020 | 3,030 | 0% | 3,700 | 30億9060万 | +1.99% |
| 12/24 | 3,065 | 3,065 | 3,025 | 3,030 | +0.66% | 1,500 | 30億9060万 | +2.12% |
| 12/23 | 3,010 | 3,045 | 3,010 | 3,010 | 0% | 1,800 | 30億7020万 | +1.55% |
| 12/22 | 3,030 | 3,030 | 3,010 | 3,010 | +0.33% | 300 | 30億7020万 | +1.62% |
| 12/19 | 2,986 | 3,000 | 2,974 | 3,000 | +0.87% | 4,200 | 30億6000万 | +1.39% |
| 12/18 | 2,982 | 2,982 | 2,974 | 2,974 | +0.07% | 900 | 30億3348万 | +0.61% |
| 12/17 | 2,983 | 2,983 | 2,972 | 2,972 | -0.27% | 400 | 30億3144万 | +0.58% |
| 12/16 | 2,967 | 2,980 | 2,966 | 2,980 | +0.03% | 700 | 30億3960万 | +0.91% |
| 12/15 | 2,966 | 2,982 | 2,965 | 2,979 | +0.57% | 2,400 | 30億3858万 | +0.88% |
| 12/12 | 2,978 | 2,978 | 2,962 | 2,962 | -0.57% | 500 | 30億2124万 | +0.3% |
| 12/11 | 2,967 | 2,979 | 2,960 | 2,979 | +0.47% | 1,100 | 30億3858万 | +0.88% |
| 12/10 | 2,965 | 2,984 | 2,965 | 2,965 | +0.17% | 600 | 30億2430万 | +0.41% |
| 12/09 | 2,958 | 2,960 | 2,958 | 2,960 | -0.03% | 400 | 30億1920万 | +0.2% |
| 12/08 | 2,973 | 2,987 | 2,952 | 2,961 | +0.14% | 1,400 | 30億2022万 | +0.24% |
| 12/05 | 2,974 | 2,974 | 2,951 | 2,957 | -0.4% | 1,100 | 30億1614万 | +0.17% |
| 12/04 | 2,944 | 2,969 | 2,941 | 2,969 | +0.88% | 700 | 30億2838万 | +0.61% |
| 12/03 | 2,984 | 2,985 | 2,935 | 2,943 | -1.37% | 900 | 30億186万 | -0.2% |
| 12/02 | 2,984 | 2,984 | 2,928 | 2,984 | +1.15% | 1,800 | 30億4368万 | +1.19% |
| 12/01 | 2,950 | 2,960 | 2,945 | 2,950 | +0.17% | 1,000 | 30億900万 | +0.1% |
| 11/28 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 100 | 30億390万 | -0.03% |
| 11/27 | 2,941 | 2,980 | 2,901 | 2,945 | -0.91% | 1,700 | 30億390万 | -0.03% |
| 11/26 | 2,935 | 2,972 | 2,935 | 2,972 | +1.26% | 1,400 | 30億3144万 | +0.92% |
| 11/25 | 2,932 | 2,977 | 2,932 | 2,935 | +0.17% | 600 | 29億9370万 | -0.27% |
| 11/21 | 2,925 | 2,964 | 2,925 | 2,930 | +0.17% | 600 | 29億8860万 | -0.48% |
| 11/20 | 2,950 | 2,950 | 2,925 | 2,925 | -0.85% | 300 | 29億8350万 | -0.71% |
| 11/19 | 2,950 | 2,950 | 2,924 | 2,950 | 0% | 500 | 30億900万 | +0.1% |
| 11/18 | 2,952 | 2,952 | 2,939 | 2,950 | -0.1% | 800 | 30億900万 | +0.07% |
| 11/17 | 2,965 | 2,965 | 2,950 | 2,953 | +0.92% | 400 | 30億1206万 | +0.1% |
| 11/14 | 2,970 | 2,970 | 2,926 | 2,926 | +0.07% | 800 | 29億8452万 | -0.85% |
| 11/13 | 2,924 | 2,978 | 2,924 | 2,924 | -1.22% | 2,300 | 29億8248万 | -0.98% |
| 11/12 | 2,919 | 2,960 | 2,918 | 2,960 | +0.92% | 600 | 30億1920万 | +0.1% |
| 11/11 | 2,975 | 2,987 | 2,933 | 2,933 | -1.31% | 1,100 | 29億9166万 | -0.85% |
| 11/10 | 2,970 | 2,972 | 2,970 | 2,972 | -0.27% | 200 | 30億3144万 | +0.37% |
| 11/07 | 2,931 | 2,980 | 2,930 | 2,980 | +0.95% | 900 | 30億3960万 | +0.57% |
| 11/06 | 2,951 | 2,952 | 2,951 | 2,952 | -0.74% | 200 | 30億1104万 | -0.4% |
| 11/05 | 2,999 | 2,999 | 2,974 | 2,974 | -0.83% | 200 | 30億3348万 | +0.27% |
| 11/04 | 2,957 | 2,999 | 2,926 | 2,999 | +1.66% | 1,200 | 30億5898万 | +1.08% |
| 10/31 | 2,925 | 2,950 | 2,925 | 2,950 | +1.1% | 700 | 30億900万 | -0.61% |
| 10/30 | 2,935 | 2,935 | 2,911 | 2,918 | -0.41% | 800 | 29億7636万 | -1.75% |
| 10/29 | 2,931 | 2,931 | 2,930 | 2,930 | -0.03% | 400 | 29億8860万 | -1.48% |
| 10/28 | 2,931 | 2,931 | 2,931 | 2,931 | 0% | 200 | 29億8962万 | -1.55% |
| 10/27 | 2,930 | 2,931 | 2,930 | 2,931 | +0.03% | 200 | 29億8962万 | -1.68% |
| 10/24 | 2,935 | 2,935 | 2,930 | 2,930 | -0.03% | 200 | 29億8860万 | -1.84% |
| 10/23 | 2,931 | 2,931 | 2,931 | 2,931 | -0.34% | 300 | 29億8962万 | -1.94% |
| 10/22 | 2,940 | 2,941 | 2,940 | 2,941 | +0.48% | 300 | 29億9982万 | -1.7% |
| 10/21 | 2,927 | 2,927 | 2,927 | 2,927 | -0.1% | 200 | 29億8554万 | -2.27% |
| 10/20 | 2,961 | 2,961 | 2,930 | 2,930 | -0.71% | 2,100 | 29億8860万 | -2.24% |
| 10/17 | 2,970 | 2,970 | 2,911 | 2,951 | -0.64% | 2,000 | 30億1002万 | -1.67% |
| 10/16 | 2,952 | 2,970 | 2,952 | 2,970 | +0.64% | 500 | 30億2940万 | -1.1% |
| 10/15 | （IR情報）15:00 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/15 | （5%ルール）テーエスワイ（11.47%）竹田雄一（10.36%）竹田律子（0.99%） |
| 10/15 | 2,973 | 3,005 | 2,951 | 2,951 | -1.34% | 1,100 | 30億1002万 | -1.73% |
| 10/14 | 2,965 | 2,991 | 2,960 | 2,991 | +0.2% | 800 | 30億5082万 | -0.47% |
| 10/10 | 2,985 | 2,985 | 2,980 | 2,985 | 0% | 400 | 30億4470万 | -0.7% |
| 10/09 | 2,995 | 2,995 | 2,985 | 2,985 | -0.1% | 200 | 30億4470万 | -0.73% |
| 10/08 | 2,999 | 3,000 | 2,988 | 2,988 | -0.73% | 2,400 | 30億4776万 | -0.66% |
| 10/07 | 3,010 | 3,010 | 2,995 | 3,010 | +0.33% | 1,200 | 30億7020万 | +0.03% |
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。
