| 2026 |
| 03/06 | 1,840 | 1,857 | 1,827 | 1,839 | -0.16% | 4,200 | 155億1237万 | +0.11% |
| 03/05 | 1,853 | 1,863 | 1,840 | 1,842 | +1.6% | 8,600 | 155億3768万 | +0.38% |
| 03/04 | 1,852 | 1,852 | 1,810 | 1,813 | -2.63% | 24,600 | 152億9306万 | -1.15% |
| 03/03 | 1,869 | 1,869 | 1,861 | 1,862 | -0.37% | 8,400 | 157億638万 | +1.58% |
| 03/02 | 1,868 | 1,870 | 1,857 | 1,869 | +0.54% | 7,400 | 157億6543万 | +2.08% |
| 02/27 | 1,869 | 1,870 | 1,855 | 1,859 | -0.16% | 10,800 | 156億8108万 | +1.7% |
| 02/26 | 1,855 | 1,863 | 1,853 | 1,862 | +0.27% | 7,800 | 157億638万 | +1.97% |
| 02/25 | 1,862 | 1,863 | 1,852 | 1,857 | -0.21% | 7,000 | 156億6421万 | +1.81% |
| 02/24 | 1,855 | 1,865 | 1,854 | 1,861 | -0.11% | 9,900 | 156億9795万 | +2.2% |
| 02/20 | 1,865 | 1,866 | 1,858 | 1,863 | -0.11% | 8,300 | 157億1482万 | +2.48% |
| 02/19 | 1,857 | 1,875 | 1,857 | 1,865 | +0.32% | 11,300 | 157億3169万 | +2.75% |
| 02/18 | 1,848 | 1,864 | 1,847 | 1,859 | +0.7% | 8,300 | 156億8108万 | +2.59% |
| 02/17 | 1,840 | 1,846 | 1,832 | 1,846 | +0.38% | 7,500 | 155億7142万 | +2.05% |
| 02/16 | 1,831 | 1,839 | 1,830 | 1,839 | +0.49% | 9,900 | 155億1237万 | +1.77% |
| 02/13 | 1,829 | 1,830 | 1,826 | 1,830 | +0.05% | 4,400 | 154億3646万 | +1.44% |
| 02/12 | （IR情報）15:30 「長期ビジョンOZU Innovation2034～事業拡大戦略の具体化と投資の考え方～」に関するお知らせ |
| 02/12 | 1,822 | 1,829 | 1,820 | 1,829 | +0.27% | 8,600 | 154億2802万 | +1.5% |
| 02/10 | 1,823 | 1,825 | 1,820 | 1,824 | +0.22% | 6,100 | 153億8585万 | +1.28% |
| 02/09 | 1,824 | 1,829 | 1,818 | 1,820 | 0% | 12,000 | 153億5210万 | +1.17% |
| 02/06 | 1,820 | 1,820 | 1,818 | 1,820 | +0.05% | 4,400 | 153億5210万 | +1.28% |
| 02/05 | 1,819 | 1,819 | 1,815 | 1,819 | 0% | 4,700 | 153億4367万 | +1.28% |
| 02/04 | 1,813 | 1,819 | 1,812 | 1,819 | +0.33% | 8,100 | 153億4367万 | +1.39% |
| 02/03 | 1,811 | 1,814 | 1,808 | 1,813 | +0.06% | 6,400 | 152億9306万 | +1.17% |
| 02/02 | 1,814 | 1,814 | 1,807 | 1,812 | +0.33% | 7,900 | 152億8462万 | +1.23% |
| 01/30 | 1,798 | 1,806 | 1,797 | 1,806 | +0.44% | 6,700 | 152億3401万 | +1.01% |
| 01/29 | 1,797 | 1,798 | 1,789 | 1,798 | +0.06% | 7,600 | 151億6653万 | +0.67% |
| 01/28 | 1,803 | 1,804 | 1,797 | 1,797 | -0.33% | 8,100 | 151億5809万 | +0.73% |
| 01/27 | 1,805 | 1,805 | 1,803 | 1,803 | -0.11% | 5,500 | 152億871万 | +1.18% |
| 01/26 | 1,804 | 1,806 | 1,804 | 1,805 | +0.06% | 4,100 | 152億2558万 | +1.35% |
| 01/23 | 1,801 | 1,804 | 1,800 | 1,804 | +0.11% | 7,100 | 152億1714万 | +1.41% |
| 01/22 | 1,798 | 1,802 | 1,798 | 1,802 | +0.22% | 5,700 | 152億27万 | +1.41% |
| 01/21 | 1,798 | 1,800 | 1,796 | 1,798 | -0.06% | 5,200 | 151億6653万 | +1.3% |
| 01/20 | 1,800 | 1,800 | 1,796 | 1,799 | -0.06% | 6,100 | 151億7496万 | +1.47% |
| 01/19 | 1,792 | 1,800 | 1,791 | 1,800 | +0.56% | 12,900 | 151億8340万 | +1.64% |
| 01/16 | 1,790 | 1,792 | 1,786 | 1,790 | 0% | 6,800 | 150億9905万 | +1.19% |
| 01/15 | 1,785 | 1,790 | 1,783 | 1,790 | +0.28% | 6,200 | 150億9905万 | +1.24% |
| 01/14 | 1,782 | 1,787 | 1,780 | 1,785 | +0.22% | 9,700 | 150億5687万 | +1.08% |
| 01/13 | （IR情報）11:00 親会社等の中間決算に関するお知らせ |
| 01/13 | 1,793 | 1,793 | 1,780 | 1,781 | +0.06% | 26,800 | 150億2313万 | +0.91% |
| 01/09 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 01/09 | （IR情報）15:30 2026年5月期第2四半期決算説明資料 |
| 01/09 | （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) |
| 01/09 | 1,782 | 1,789 | 1,780 | 1,780 | -0.11% | 12,800 | 150億1470万 | +0.96% |
| 01/08 | 1,785 | 1,786 | 1,782 | 1,782 | -0.22% | 8,800 | 150億3157万 | +1.14% |
| 01/07 | 1,781 | 1,786 | 1,780 | 1,786 | +0.28% | 14,200 | 150億6531万 | +1.48% |
| 01/06 | 1,782 | 1,784 | 1,778 | 1,781 | +0.06% | 8,000 | 150億2313万 | +1.31% |
| 01/05 | 1,780 | 1,781 | 1,776 | 1,780 | 0% | 9,600 | 150億1470万 | +1.31% |
| 2025 |
| 12/30 | 1,775 | 1,780 | 1,775 | 1,780 | +0.06% | 4,600 | 150億1470万 | +1.42% |
| 12/29 | 1,775 | 1,779 | 1,770 | 1,779 | +0.51% | 7,200 | 150億626万 | +1.43% |
| 12/26 | 1,764 | 1,770 | 1,762 | 1,770 | +0.06% | 9,500 | 149億3034万 | +1.03% |
| 12/25 | 1,767 | 1,769 | 1,762 | 1,769 | +0.17% | 5,800 | 149億2191万 | +1.09% |
| 12/24 | 1,761 | 1,766 | 1,760 | 1,766 | +0.34% | 5,700 | 148億9660万 | +1.03% |
| 12/23 | 1,760 | 1,760 | 1,758 | 1,760 | 0% | 6,900 | 148億4599万 | +0.8% |
| 12/22 | 1,759 | 1,760 | 1,756 | 1,760 | +0.06% | 5,700 | 148億4599万 | +0.92% |
| 12/19 | 1,756 | 1,759 | 1,755 | 1,759 | +0.34% | 3,100 | 148億3756万 | +0.92% |
| 12/18 | 1,757 | 1,757 | 1,752 | 1,753 | -0.17% | 3,500 | 147億8694万 | +0.63% |
| 12/17 | 1,751 | 1,756 | 1,751 | 1,756 | +0.17% | 3,900 | 148億1225万 | +0.92% |
| 12/16 | 1,755 | 1,757 | 1,751 | 1,753 | -0.17% | 4,000 | 147億8694万 | +0.86% |
| 12/15 | 1,755 | 1,756 | 1,751 | 1,756 | +0.11% | 4,600 | 148億1225万 | +1.09% |
| 12/12 | 1,752 | 1,755 | 1,750 | 1,754 | +0.11% | 4,100 | 147億9538万 | +1.1% |
| 12/11 | 1,751 | 1,755 | 1,747 | 1,752 | -0.11% | 6,600 | 147億7851万 | +1.1% |
| 12/10 | 1,751 | 1,754 | 1,747 | 1,754 | +0.06% | 4,300 | 147億9538万 | +1.33% |
| 12/09 | 1,750 | 1,755 | 1,749 | 1,753 | +0.17% | 3,800 | 147億8694万 | +1.33% |
| 12/08 | 1,760 | 1,760 | 1,747 | 1,750 | -0.57% | 12,800 | 147億6164万 | +1.27% |
| 12/05 | 1,749 | 1,760 | 1,748 | 1,760 | +0.86% | 7,200 | 148億4599万 | +1.97% |
| 12/04 | 1,747 | 1,747 | 1,745 | 1,745 | -0.17% | 4,000 | 147億1946万 | +1.22% |
| 12/03 | 1,741 | 1,748 | 1,741 | 1,748 | +0.4% | 4,100 | 147億4477万 | +1.45% |
| 12/02 | 1,741 | 1,746 | 1,740 | 1,741 | 0% | 5,400 | 146億8572万 | +1.16% |
| 12/01 | 1,749 | 1,749 | 1,741 | 1,741 | 0% | 4,400 | 146億8572万 | +1.22% |
| 11/28 | 1,745 | 1,750 | 1,740 | 1,741 | -0.23% | 4,600 | 146億8572万 | +1.28% |
| 11/27 | 1,740 | 1,751 | 1,740 | 1,745 | +0.35% | 5,500 | 147億1946万 | +1.57% |
| 11/26 | 1,732 | 1,749 | 1,730 | 1,739 | +0.06% | 7,400 | 146億6885万 | +1.34% |
| 11/25 | 1,766 | 1,766 | 1,728 | 1,738 | +0.7% | 14,500 | 146億6042万 | +1.34% |
| 11/21 | 1,719 | 1,727 | 1,719 | 1,726 | +0.29% | 3,700 | 145億5919万 | +0.7% |
| 11/20 | 1,720 | 1,724 | 1,719 | 1,721 | +0.06% | 8,100 | 145億1702万 | +0.47% |
| 11/19 | 1,721 | 1,724 | 1,720 | 1,720 | -0.06% | 4,300 | 145億858万 | +0.47% |
| 11/18 | 1,725 | 1,725 | 1,721 | 1,721 | -0.23% | 2,900 | 145億1702万 | +0.58% |
| 11/17 | 1,725 | 1,726 | 1,722 | 1,725 | 0% | 3,100 | 145億5076万 | +0.88% |
| 11/14 | 1,721 | 1,725 | 1,720 | 1,725 | +0.23% | 2,800 | 145億5076万 | +0.94% |
| 11/13 | 1,719 | 1,724 | 1,718 | 1,721 | +0.35% | 4,600 | 145億1702万 | +0.82% |
| 11/12 | 1,714 | 1,718 | 1,714 | 1,715 | 0% | 4,200 | 144億6641万 | +0.53% |
| 11/11 | 1,716 | 1,716 | 1,712 | 1,715 | +0.06% | 2,400 | 144億6641万 | +0.59% |
| 11/10 | 1,712 | 1,719 | 1,710 | 1,714 | +0.12% | 4,100 | 144億5797万 | +0.59% |
| 11/07 | 1,710 | 1,715 | 1,706 | 1,712 | +0.12% | 2,000 | 144億4110万 | +0.53% |
| 11/06 | 1,708 | 1,710 | 1,706 | 1,710 | +0.23% | 2,300 | 144億2423万 | +0.47% |
| 11/05 | 1,707 | 1,709 | 1,705 | 1,706 | -0.06% | 2,500 | 143億9049万 | +0.29% |
| 11/04 | 1,707 | 1,710 | 1,706 | 1,707 | +0.06% | 6,300 | 143億9892万 | +0.35% |
| 10/31 | 1,715 | 1,715 | 1,706 | 1,706 | -0.58% | 2,900 | 143億9049万 | +0.35% |
| 10/30 | 1,709 | 1,716 | 1,706 | 1,716 | +0.65% | 3,600 | 144億7484万 | +0.94% |
| 10/29 | 1,716 | 1,716 | 1,705 | 1,705 | -0.53% | 5,700 | 143億8205万 | +0.29% |
| 10/28 | 1,719 | 1,719 | 1,712 | 1,714 | +0.06% | 3,100 | 144億5797万 | +0.88% |
| 10/27 | 1,715 | 1,719 | 1,712 | 1,713 | -0.12% | 5,000 | 144億4954万 | +0.82% |
| 10/24 | 1,711 | 1,715 | 1,710 | 1,715 | +0.29% | 5,000 | 144億6641万 | +1% |
| 10/23 | 1,706 | 1,710 | 1,706 | 1,710 | +0.06% | 3,600 | 144億2423万 | +0.77% |
| 10/22 | 1,708 | 1,710 | 1,706 | 1,709 | +0.06% | 3,400 | 144億1579万 | +0.77% |
| 10/21 | 1,705 | 1,709 | 1,702 | 1,708 | +0.06% | 3,600 | 144億736万 | +0.77% |
| 10/20 | 1,706 | 1,708 | 1,702 | 1,707 | +0.41% | 5,500 | 143億9892万 | +0.77% |
| 10/17 | 1,706 | 1,706 | 1,700 | 1,700 | -0.35% | 4,000 | 143億3988万 | +0.41% |
| 10/16 | 1,701 | 1,706 | 1,701 | 1,706 | +0.24% | 6,000 | 143億9049万 | +0.83% |
| 10/15 | 1,695 | 1,702 | 1,695 | 1,702 | +0.41% | 7,500 | 143億5675万 | +0.65% |
| 10/14 | 1,685 | 1,696 | 1,684 | 1,695 | +0.53% | 6,500 | 142億9770万 | +0.3% |
| 10/10 | （IR情報）15:30 2026年5月期第1四半期決算説明資料 |
| 10/10 | （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) |
| 10/10 | 1,696 | 1,696 | 1,681 | 1,686 | -0.59% | 10,800 | 142億2178万 | -0.18% |
| 10/09 | 1,693 | 1,696 | 1,691 | 1,696 | +0.12% | 3,900 | 143億614万 | +0.41% |
| 10/08 | 1,694 | 1,697 | 1,690 | 1,694 | 0% | 4,900 | 142億8927万 | +0.36% |
| 10/07 | 1,698 | 1,698 | 1,686 | 1,694 | +0.24% | 2,900 | 142億8927万 | +0.41% |
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。
