| 2026 |
| 03/06 | 1,890 | 1,908 | 1,887 | 1,899 | -0.47% | 1,800 | 81億3626万 | -2.81% |
| 03/05 | 1,917 | 1,921 | 1,885 | 1,908 | +0.26% | 2,300 | 81億7482万 | -2.5% |
| 03/04 | 1,936 | 1,936 | 1,864 | 1,903 | -1.91% | 6,200 | 81億5340万 | -2.81% |
| 03/03 | 1,956 | 1,956 | 1,940 | 1,940 | -1.02% | 3,700 | 83億1193万 | -1.02% |
| 03/02 | 1,953 | 1,967 | 1,952 | 1,960 | -0.81% | 5,100 | 83億9762万 | 0% |
| 02/27 | 1,980 | 1,987 | 1,958 | 1,976 | -0.35% | 5,200 | 84億6617万 | +0.76% |
| 02/26 | 1,990 | 1,995 | 1,962 | 1,983 | -0.15% | 5,200 | 84億9616万 | +1.07% |
| 02/25 | 1,980 | 1,986 | 1,974 | 1,986 | +0.3% | 3,300 | 85億901万 | +1.22% |
| 02/24 | 1,988 | 1,988 | 1,958 | 1,980 | +0.25% | 3,600 | 84億8331万 | +0.97% |
| 02/20 | 1,976 | 1,976 | 1,975 | 1,975 | +1.8% | 200 | 84億6188万 | +0.71% |
| 02/19 | 1,957 | 1,989 | 1,940 | 1,940 | -0.31% | 500 | 83億1193万 | -1.07% |
| 02/18 | 1,989 | 1,989 | 1,946 | 1,946 | -0.87% | 2,100 | 83億3763万 | -0.92% |
| 02/17 | 1,987 | 1,987 | 1,923 | 1,963 | -0.76% | 4,800 | 84億1047万 | -0.36% |
| 02/16 | 1,978 | 1,993 | 1,966 | 1,978 | +1.44% | 2,000 | 84億7474万 | +0.46% |
| 02/13 | 1,965 | 1,967 | 1,950 | 1,950 | +0.26% | 2,000 | 83億5477万 | -0.91% |
| 02/12 | 1,964 | 1,965 | 1,945 | 1,945 | +0.05% | 2,600 | 83億3335万 | -1.17% |
| 02/10 | 1,946 | 1,960 | 1,943 | 1,944 | -0.05% | 3,100 | 83億2906万 | -1.22% |
| 02/09 | 1,961 | 1,961 | 1,945 | 1,945 | 0% | 2,000 | 83億3335万 | -1.12% |
| 02/06 | 1,950 | 1,953 | 1,945 | 1,945 | -0.77% | 1,000 | 83億3335万 | -1.12% |
| 02/05 | 1,960 | 1,961 | 1,953 | 1,960 | 0% | 1,700 | 83億9762万 | -0.31% |
| 02/04 | 1,960 | 1,960 | 1,959 | 1,960 | +0.05% | 600 | 83億9762万 | -0.25% |
| 02/03 | 1,956 | 1,960 | 1,954 | 1,959 | 0% | 1,300 | 83億9333万 | -0.2% |
| 02/02 | 1,971 | 1,971 | 1,954 | 1,959 | -0.51% | 800 | 83億9333万 | -0.1% |
| 01/30 | 1,987 | 2,000 | 1,951 | 1,969 | -0.1% | 3,400 | 84億3618万 | +0.56% |
| 01/29 | 1,997 | 1,997 | 1,971 | 1,971 | -0.1% | 1,900 | 84億4474万 | +0.87% |
| 01/28 | 1,992 | 1,992 | 1,958 | 1,973 | +1.08% | 1,400 | 84億5331万 | +1.18% |
| 01/27 | 1,935 | 1,981 | 1,915 | 1,952 | +0.72% | 11,000 | 83億6334万 | +0.26% |
| 01/26 | 1,952 | 1,968 | 1,938 | 1,938 | -0.62% | 2,500 | 83億336万 | -0.31% |
| 01/23 | 1,971 | 2,003 | 1,950 | 1,950 | -1.07% | 2,200 | 83億5477万 | +0.46% |
| 01/22 | 2,012 | 2,012 | 1,969 | 1,971 | -2.09% | 1,800 | 84億4474万 | +1.76% |
| 01/21 | 1,984 | 2,024 | 1,984 | 2,013 | +1.46% | 2,000 | 86億2469万 | +4.25% |
| 01/20 | 1,966 | 1,984 | 1,953 | 1,984 | +1.02% | 3,100 | 85億44万 | +3.12% |
| 01/19 | 1,964 | 1,964 | 1,953 | 1,964 | 0% | 1,400 | 84億1475万 | +2.45% |
| 01/16 | 2,000 | 2,000 | 1,961 | 1,964 | -1.41% | 3,100 | 84億1475万 | +2.77% |
| 01/15 | 1,976 | 1,994 | 1,976 | 1,992 | -0.35% | 2,400 | 85億3472万 | +4.51% |
| 01/14 | 2,049 | 2,096 | 1,999 | 1,999 | -4.76% | 10,300 | 85億6471万 | +5.27% |
| 01/13 | （IR情報）13:00 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/13 | 1,950 | 2,099 | 1,950 | 2,099 | +7.7% | 8,500 | 89億9316万 | +10.94% |
| 01/09 | 1,950 | 1,950 | 1,944 | 1,949 | -0.31% | 300 | 83億5049万 | +3.67% |
| 01/08 | 1,955 | 1,955 | 1,955 | 1,955 | +0.57% | 100 | 83億7619万 | +4.27% |
| 01/07 | 1,952 | 1,952 | 1,941 | 1,944 | +0.52% | 600 | 83億2906万 | +3.96% |
| 01/06 | 1,933 | 1,935 | 1,933 | 1,934 | +0.1% | 1,700 | 82億8622万 | +3.7% |
| 01/05 | 1,930 | 1,932 | 1,930 | 1,932 | +0.1% | 200 | 82億7765万 | +3.87% |
| 2025 |
| 12/30 | 1,937 | 1,937 | 1,930 | 1,930 | -0.31% | 700 | 82億6908万 | +4.1% |
| 12/29 | 1,936 | 1,936 | 1,936 | 1,936 | 0% | 1,800 | 82億9479万 | +4.71% |
| 12/26 | 1,914 | 1,936 | 1,914 | 1,936 | +1.15% | 1,400 | 82億9479万 | +5.05% |
| 12/24 | 1,906 | 1,921 | 1,902 | 1,914 | +0.95% | 1,400 | 82億53万 | +4.13% |
| 12/23 | 1,894 | 1,919 | 1,894 | 1,896 | +0.11% | 1,600 | 81億2341万 | +3.38% |
| 12/19 | 1,924 | 1,924 | 1,885 | 1,894 | +1.39% | 5,800 | 81億1484万 | +3.38% |
| 12/18 | 1,876 | 1,876 | 1,854 | 1,868 | -0.11% | 1,200 | 80億344万 | +2.13% |
| 12/17 | 1,881 | 1,881 | 1,870 | 1,870 | -1.06% | 2,700 | 80億1201万 | +2.35% |
| 12/16 | 1,877 | 1,890 | 1,871 | 1,890 | +0.69% | 600 | 80億9770万 | +3.5% |
| 12/15 | 1,851 | 1,877 | 1,851 | 1,877 | +0.54% | 1,200 | 80億4200万 | +2.91% |
| 12/12 | 1,850 | 1,873 | 1,850 | 1,867 | +0.92% | 1,100 | 79億9916万 | +2.53% |
| 12/11 | 1,850 | 1,850 | 1,850 | 1,850 | +1.54% | 600 | 79億2632万 | +1.7% |
| 12/09 | 1,822 | 1,822 | 1,822 | 1,822 | 0% | 100 | 78億635万 | +0.22% |
| 12/08 | 1,822 | 1,822 | 1,822 | 1,822 | +0.05% | 100 | 78億635万 | +0.28% |
| 12/05 | 1,821 | 1,821 | 1,821 | 1,821 | -0.16% | 200 | 78億207万 | +0.17% |
| 12/04 | 1,824 | 1,824 | 1,824 | 1,824 | 0% | 100 | 78億1492万 | +0.33% |
| 12/03 | 1,822 | 1,824 | 1,822 | 1,824 | 0% | 300 | 78億1492万 | +0.27% |
| 12/02 | 1,824 | 1,824 | 1,824 | 1,824 | +0.11% | 100 | 78億1492万 | +0.27% |
| 12/01 | 1,849 | 1,850 | 1,822 | 1,822 | +0.66% | 2,000 | 78億635万 | +0.16% |
| 11/28 | 1,828 | 1,838 | 1,790 | 1,810 | -0.49% | 1,700 | 77億5494万 | -0.44% |
| 11/27 | 1,808 | 1,819 | 1,808 | 1,819 | -0.27% | 200 | 77億9350万 | +0.11% |
| 11/26 | 1,823 | 1,824 | 1,796 | 1,824 | +0.77% | 500 | 78億1492万 | +0.44% |
| 11/21 | 1,810 | 1,811 | 1,810 | 1,810 | 0% | 1,300 | 77億5494万 | -0.28% |
| 11/20 | 1,801 | 1,810 | 1,801 | 1,810 | +0.5% | 200 | 77億5494万 | -0.33% |
| 11/19 | 1,801 | 1,801 | 1,801 | 1,801 | +0.39% | 300 | 77億1638万 | -0.88% |
| 11/18 | 1,794 | 1,794 | 1,794 | 1,794 | +0.28% | 200 | 76億8639万 | -1.27% |
| 11/17 | 1,796 | 1,809 | 1,781 | 1,789 | -0.39% | 3,000 | 76億6497万 | -1.65% |
| 11/14 | 1,828 | 1,828 | 1,781 | 1,796 | -2.29% | 4,100 | 76億9496万 | -1.32% |
| 11/12 | 1,839 | 1,839 | 1,838 | 1,838 | +0.55% | 200 | 78億7491万 | +0.93% |
| 11/10 | 1,827 | 1,828 | 1,827 | 1,828 | +0.05% | 300 | 78億3206万 | +0.49% |
| 11/06 | 1,843 | 1,843 | 1,825 | 1,827 | +0.16% | 400 | 78億2778万 | +0.5% |
| 11/05 | 1,824 | 1,843 | 1,820 | 1,824 | -1.14% | 700 | 78億1492万 | +0.33% |
| 11/04 | 1,846 | 1,846 | 1,845 | 1,845 | +1.37% | 300 | 79億490万 | +1.43% |
| 10/31 | 1,830 | 1,830 | 1,820 | 1,820 | 0% | 400 | 77億9779万 | +0.11% |
| 10/30 | 1,816 | 1,820 | 1,816 | 1,820 | -0.05% | 200 | 77億9779万 | +0.05% |
| 10/29 | 1,835 | 1,835 | 1,821 | 1,821 | +0.33% | 1,600 | 78億207万 | +0.17% |
| 10/28 | 1,837 | 1,845 | 1,815 | 1,815 | +0.39% | 2,000 | 77億7636万 | -0.17% |
| 10/27 | 1,843 | 1,843 | 1,808 | 1,808 | -1.15% | 400 | 77億4637万 | -0.55% |
| 10/24 | （IR情報）15:40 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 10/24 | 1,831 | 1,831 | 1,829 | 1,829 | +0.05% | 300 | 78億3635万 | +0.61% |
| 10/23 | 1,835 | 1,835 | 1,828 | 1,828 | -0.65% | 300 | 78億3206万 | +0.66% |
| 10/22 | 1,829 | 1,840 | 1,829 | 1,840 | +0.6% | 500 | 78億8348万 | +1.38% |
| 10/21 | 1,822 | 1,829 | 1,807 | 1,829 | +0.38% | 1,400 | 78億3635万 | +0.83% |
| 10/20 | 1,797 | 1,822 | 1,797 | 1,822 | +1.45% | 400 | 78億635万 | +0.55% |
| 10/17 | 1,799 | 1,799 | 1,796 | 1,796 | -0.17% | 400 | 76億9496万 | -0.88% |
| 10/16 | 1,799 | 1,799 | 1,799 | 1,799 | 0% | 100 | 77億781万 | -0.72% |
| 10/15 | 1,796 | 1,799 | 1,796 | 1,799 | +0.22% | 1,100 | 77億781万 | -0.72% |
| 10/14 | （IR情報）13:00 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/14 | 1,846 | 1,878 | 1,781 | 1,795 | -1.16% | 6,200 | 76億9067万 | -0.94% |
| 10/10 | 1,840 | 1,840 | 1,816 | 1,816 | -1.3% | 5,200 | 77億8065万 | +0.22% |
| 10/09 | 1,814 | 1,840 | 1,814 | 1,840 | +1.43% | 400 | 78億8348万 | +1.6% |
| 10/08 | 1,830 | 1,835 | 1,810 | 1,814 | -1.04% | 1,800 | 77億7208万 | +0.22% |
| 10/07 | 1,810 | 1,835 | 1,810 | 1,833 | +1.38% | 1,200 | 78億5348万 | +1.27% |
| 10/06 | 1,827 | 1,830 | 1,793 | 1,808 | -1.04% | 5,300 | 77億4637万 | 0% |
| 10/03 | 1,824 | 1,828 | 1,786 | 1,827 | +2.41% | 1,700 | 78億2778万 | +1.11% |
| 10/02 | 1,810 | 1,811 | 1,778 | 1,784 | -1.38% | 1,800 | 76億4354万 | -1.16% |
| 10/01 | 1,845 | 1,845 | 1,790 | 1,809 | -1.42% | 3,900 | 77億5066万 | +0.22% |
| 09/30 | 1,841 | 1,841 | 1,835 | 1,835 | -0.33% | 200 | 78億6205万 | +1.72% |
| 09/29 | 1,887 | 1,887 | 1,830 | 1,841 | +0.44% | 9,800 | 78億8776万 | +2.16% |
| 09/26 | （IR情報）13:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 09/26 | 1,822 | 1,835 | 1,822 | 1,833 | +0.27% | 700 | 78億5348万 | +1.83% |
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。
