| 2026 |
| 05/08 | 215 | 226 | 215 | 218 | +1.4% | 155,200 | 39億9990万 | +4.31% |
| 05/07 | 210 | 217 | 209 | 215 | +2.38% | 45,800 | 39億4486万 | +3.86% |
| 05/01 | 207 | 218 | 207 | 210 | +1.94% | 47,700 | 38億5312万 | +2.44% |
| 04/30 | 214 | 215 | 206 | 206 | -3.74% | 50,500 | 37億7972万 | +1.48% |
| 04/28 | 208 | 217 | 208 | 214 | +2.39% | 54,200 | 39億2651万 | +6.47% |
| 04/27 | 213 | 222 | 209 | 209 | -3.24% | 120,300 | 38億3477万 | +5.03% |
| 04/27 | （空売り報告）Nomura International plc 126,994株（0.69%）-0.08% |
| 04/24 | 225 | 225 | 211 | 216 | -0.46% | 141,100 | 39億6321万 | +9.64% |
| 04/23 | 209 | 217 | 206 | 217 | +1.88% | 171,800 | 39億8155万 | +11.28% |
| 04/22 | 216 | 218 | 209 | 213 | -3.62% | 154,400 | 39億816万 | +10.36% |
| 04/21 | 223 | 229 | 218 | 221 | -1.78% | 143,200 | 40億5495万 | +15.71% |
| 04/21 | （空売り報告）Nomura International plc 142,904株（0.77%）-0.09% |
| 04/20 | 223 | 231 | 218 | 225 | +0.9% | 250,000 | 41億2834万 | +19.05% |
| 04/20 | （空売り報告）Nomura International plc 158,835株（0.86%）-0.13% |
| 04/17 | 218 | 225 | 214 | 223 | +0.9% | 181,600 | 40億9164万 | +19.89% |
| 04/17 | （空売り報告）Nomura International plc 182,010株（0.99%）-0.03% |
| 04/16 | 223 | 234 | 218 | 221 | +2.31% | 611,900 | 40億5495万 | +20.11% |
| 04/15 | 241 | 241 | 216 | 216 | -13.25% | 785,600 | 39億6321万 | +18.68% |
| 04/15 | （空売り報告）Nomura International plc 187,279株（1.02%）+0.32% |
| 04/14 | 232 | 266 | 232 | 249 | +8.73% | 3,110,600 | 45億6870万 | +38.33% |
| 04/14 | （空売り報告）Nomura International plc 128,988株（0.7%）再IN |
| 04/13 | 249 | 252 | 229 | 229 | -13.58% | 776,700 | 42億173万 | +30.11% |
| 04/10 | 283 | 295 | 238 | 265 | +12.77% | 6,063,800 | 48億6227万 | +52.3% |
| 04/09 | 235 | 235 | 235 | 235 | +27.03% | 433,800 | 43億1182万 | +38.24% |
| 04/08 | （IR情報）15:30 2026年5月期第3四半期決算説明資料 |
| 04/08 | （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) |
| 04/08 | 175 | 185 | 175 | 185 | +6.94% | 146,800 | 33億9441万 | +10.78% |
| 04/07 | 174 | 174 | 170 | 173 | -0.57% | 47,600 | 31億7423万 | +3.59% |
| 04/06 | 173 | 175 | 172 | 174 | +1.75% | 18,900 | 31億9258万 | +4.82% |
| 04/03 | 170 | 171 | 168 | 171 | +0.59% | 6,100 | 31億3754万 | +3.01% |
| 04/02 | 173 | 174 | 169 | 170 | -0.58% | 16,100 | 31億1919万 | +2.41% |
| 04/01 | 171 | 174 | 171 | 171 | +0.59% | 30,000 | 31億3754万 | +3.01% |
| 03/31 | 168 | 170 | 165 | 170 | +1.8% | 23,700 | 31億1919万 | +2.41% |
| 03/30 | 166 | 167 | 164 | 167 | +1.83% | 14,800 | 30億6414万 | +0.6% |
| 03/27 | 163 | 166 | 163 | 164 | 0% | 8,100 | 30億910万 | -1.2% |
| 03/26 | 165 | 165 | 162 | 164 | 0% | 12,300 | 30億910万 | -1.8% |
| 03/25 | 162 | 166 | 162 | 164 | +0.61% | 23,700 | 30億910万 | -1.8% |
| 03/24 | 162 | 165 | 160 | 163 | 0% | 22,000 | 29億9075万 | -2.4% |
| 03/23 | 161 | 163 | 160 | 163 | 0% | 26,900 | 29億9075万 | -2.4% |
| 03/19 | 163 | 165 | 163 | 163 | 0% | 12,700 | 29億9075万 | -2.4% |
| 03/18 | 166 | 166 | 163 | 163 | -1.21% | 35,700 | 29億9075万 | -2.4% |
| 03/17 | 164 | 167 | 164 | 165 | +1.23% | 9,300 | 30億2745万 | -1.2% |
| 03/16 | 163 | 164 | 163 | 163 | -0.61% | 7,200 | 29億9075万 | -2.4% |
| 03/13 | 165 | 168 | 164 | 164 | -1.2% | 10,600 | 30億910万 | -2.38% |
| 03/12 | 169 | 169 | 166 | 166 | -0.6% | 6,300 | 30億4580万 | -1.19% |
| 03/11 | 166 | 168 | 166 | 167 | +0.6% | 13,900 | 30億6414万 | -0.6% |
| 03/10 | 165 | 167 | 163 | 166 | +1.84% | 33,400 | 30億4580万 | -1.19% |
| 03/09 | 166 | 167 | 162 | 163 | -4.68% | 25,900 | 29億9075万 | -2.98% |
| 03/06 | 167 | 171 | 167 | 171 | +2.4% | 19,700 | 31億3754万 | +1.79% |
| 03/05 | 165 | 168 | 164 | 167 | +1.83% | 38,600 | 30億6414万 | -1.18% |
| 03/04 | 165 | 165 | 158 | 164 | -1.8% | 73,700 | 30億910万 | -2.96% |
| 03/03 | 174 | 174 | 167 | 167 | -2.34% | 40,000 | 30億6414万 | -1.76% |
| 03/02 | 170 | 172 | 169 | 171 | -1.72% | 21,000 | 31億3754万 | +0.59% |
| 02/27 | 170 | 174 | 170 | 174 | +2.35% | 26,400 | 31億9258万 | +1.75% |
| 02/26 | 169 | 171 | 169 | 170 | 0% | 7,400 | 31億1919万 | -1.16% |
| 02/25 | 168 | 171 | 168 | 170 | +1.19% | 18,700 | 31億1919万 | -1.16% |
| 02/24 | 171 | 171 | 168 | 168 | 0% | 12,000 | 30億8249万 | -2.89% |
| 02/20 | 171 | 171 | 168 | 168 | -1.75% | 19,400 | 30億8249万 | -2.89% |
| 02/19 | 176 | 176 | 171 | 171 | -1.16% | 23,000 | 31億3754万 | -1.72% |
| 02/18 | 169 | 175 | 169 | 173 | +2.98% | 58,700 | 31億7423万 | -1.14% |
| 02/17 | 168 | 170 | 167 | 168 | +1.82% | 39,600 | 30億8249万 | -4% |
| 02/16 | 165 | 167 | 165 | 165 | 0% | 19,100 | 30億2745万 | -6.25% |
| 02/13 | 168 | 168 | 165 | 165 | -1.79% | 30,500 | 30億2745万 | -6.25% |
| 02/12 | 167 | 169 | 167 | 168 | 0% | 24,000 | 30億8249万 | -5.08% |
| 02/10 | 168 | 168 | 164 | 168 | +2.44% | 52,200 | 30億8249万 | -5.08% |
| 02/09 | 168 | 169 | 163 | 164 | -0.61% | 46,900 | 30億910万 | -7.34% |
| 02/06 | 168 | 169 | 163 | 165 | -1.79% | 102,000 | 30億2745万 | -6.78% |
| 02/05 | 164 | 170 | 163 | 168 | +1.82% | 69,100 | 30億8249万 | -5.62% |
| 02/04 | 170 | 170 | 163 | 165 | -1.79% | 109,100 | 30億2745万 | -7.3% |
| 02/03 | 169 | 171 | 168 | 168 | -0.59% | 17,100 | 30億8249万 | -5.62% |
| 02/02 | 173 | 175 | 167 | 169 | -2.31% | 60,700 | 31億84万 | -5.06% |
| 01/30 | 173 | 175 | 168 | 173 | +0.58% | 56,100 | 31億7423万 | -2.81% |
| 01/29 | 174 | 176 | 167 | 172 | -1.15% | 75,900 | 31億5589万 | -3.37% |
| 01/28 | 181 | 181 | 172 | 174 | -3.87% | 57,500 | 31億9258万 | -2.25% |
| 01/27 | 180 | 183 | 180 | 181 | +0.56% | 4,700 | 33億2102万 | +1.69% |
| 01/26 | 184 | 184 | 177 | 180 | -1.64% | 58,300 | 33億267万 | +1.69% |
| 01/23 | 186 | 186 | 183 | 183 | -1.08% | 13,000 | 33億5772万 | +3.39% |
| 01/22 | 187 | 187 | 184 | 185 | -1.07% | 9,200 | 33億9441万 | +4.52% |
| 01/21 | 184 | 188 | 184 | 187 | 0% | 21,500 | 34億3111万 | +6.25% |
| 01/20 | 186 | 188 | 181 | 187 | +2.19% | 57,900 | 34億3111万 | +6.86% |
| 01/19 | 187 | 187 | 181 | 183 | -1.61% | 17,000 | 33億5772万 | +4.57% |
| 01/16 | 191 | 191 | 185 | 186 | -2.62% | 41,700 | 34億1276万 | +6.29% |
| 01/15 | 195 | 195 | 186 | 191 | +3.24% | 71,500 | 35億450万 | +9.77% |
| 01/14 | （IR情報）16:00 個人投資家向けオンライン決算説明会開催のお知らせ |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期決算説明資料 |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/14 | 182 | 187 | 181 | 185 | +2.21% | 71,000 | 33億9441万 | +6.32% |
| 01/13 | 180 | 183 | 180 | 181 | +1.12% | 51,600 | 33億2102万 | +4.62% |
| 01/09 | 177 | 180 | 177 | 179 | +0.56% | 35,300 | 32億8432万 | +3.47% |
| 01/08 | 176 | 179 | 175 | 178 | +1.14% | 31,500 | 32億6597万 | +2.3% |
| 01/07 | 173 | 176 | 172 | 176 | +0.57% | 29,100 | 32億2928万 | +1.15% |
| 01/06 | 171 | 175 | 171 | 175 | +2.34% | 17,400 | 32億1093万 | +0.57% |
| 01/05 | 174 | 174 | 171 | 171 | 0% | 12,900 | 31億3754万 | -1.72% |
| 2025 |
| 12/30 | 172 | 172 | 167 | 171 | 0% | 27,100 | 31億3754万 | -2.29% |
| 12/29 | 168 | 171 | 167 | 171 | +1.79% | 23,900 | 31億3754万 | -2.29% |
| 12/26 | 169 | 171 | 168 | 168 | -0.59% | 86,800 | 30億8249万 | -4% |
| 12/25 | 171 | 172 | 169 | 169 | -2.31% | 45,000 | 31億84万 | -3.98% |
| 12/24 | 168 | 173 | 168 | 173 | +2.37% | 66,900 | 31億7423万 | -1.7% |
| 12/23 | 170 | 170 | 167 | 169 | +0.6% | 45,900 | 31億84万 | -4.52% |
| 12/22 | 170 | 171 | 167 | 168 | -1.75% | 53,100 | 30億8249万 | -5.62% |
| 12/19 | 170 | 172 | 168 | 171 | 0% | 38,400 | 31億3754万 | -4.47% |
| 12/18 | 173 | 173 | 171 | 171 | -0.58% | 151,900 | 31億3754万 | -4.47% |
| 12/17 | 173 | 173 | 170 | 172 | 0% | 31,100 | 31億5589万 | -4.44% |
| 12/16 | 175 | 175 | 171 | 172 | -1.71% | 27,200 | 31億5589万 | -4.97% |
| 12/15 | 175 | 176 | 173 | 175 | +2.34% | 174,300 | 32億1093万 | -3.85% |
| 12/12 | 173 | 174 | 170 | 171 | -1.16% | 27,500 | 31億3754万 | -6.56% |
| 12/11 | 175 | 175 | 172 | 173 | -1.14% | 18,800 | 31億7423万 | -5.98% |
| 12/10 | 177 | 177 | 175 | 175 | -0.57% | 10,000 | 32億1093万 | -5.41% |
| 12/09 | 177 | 178 | 176 | 176 | 0% | 8,100 | 32億2928万 | -5.38% |
| 12/08 | 177 | 178 | 176 | 176 | -0.56% | 9,900 | 32億2928万 | -5.88% |
| 12/05 | 177 | 179 | 177 | 177 | -0.56% | 9,000 | 32億4763万 | -5.85% |
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。
