| 2026 |
| 03/06 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 600 | 58億2781万 | +2.34% |
| 03/05 | 3,105 | 3,150 | 3,105 | 3,150 | +1.61% | 700 | 58億2781万 | +2.51% |
| 03/04 | 3,145 | 3,145 | 3,100 | 3,100 | -1.59% | 4,400 | 57億3531万 | +1.04% |
| 03/03 | 3,180 | 3,200 | 3,150 | 3,150 | -0.94% | 1,500 | 58億2781万 | +2.74% |
| 03/02 | 3,165 | 3,180 | 3,165 | 3,180 | +0.47% | 800 | 58億8331万 | +3.89% |
| 02/27 | 3,170 | 3,170 | 3,165 | 3,165 | -0.31% | 800 | 58億5556万 | +3.6% |
| 02/26 | 3,145 | 3,175 | 3,145 | 3,175 | +0.95% | 500 | 58億7406万 | +4.06% |
| 02/25 | 3,100 | 3,170 | 3,100 | 3,145 | +1.45% | 1,300 | 58億1856万 | +3.22% |
| 02/24 | 3,100 | 3,130 | 3,100 | 3,100 | 0% | 800 | 57億3531万 | +1.77% |
| 02/20 | （IR情報）13:00 組織変更及び人事異動に関するお知らせ |
| 02/20 | 3,125 | 3,125 | 3,100 | 3,100 | +0.81% | 1,100 | 57億3531万 | +1.64% |
| 02/19 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 100 | 56億8905万 | +0.69% |
| 02/18 | 3,075 | 3,075 | 3,075 | 3,075 | +0.33% | 200 | 56億8905万 | +0.59% |
| 02/16 | 3,125 | 3,130 | 3,065 | 3,065 | -2.7% | 1,600 | 56億7055万 | +0.13% |
| 02/13 | 3,050 | 3,150 | 3,025 | 3,150 | +3.79% | 1,100 | 58億2781万 | +2.74% |
| 02/12 | 3,030 | 3,035 | 3,030 | 3,035 | +0.17% | 200 | 56億1505万 | -1.01% |
| 02/09 | 3,030 | 3,030 | 3,030 | 3,030 | +1.03% | 300 | 56億580万 | -1.27% |
| 02/06 | 3,000 | 3,000 | 2,975 | 2,999 | -0.53% | 2,100 | 55億4844万 | -2.38% |
| 02/05 | 3,020 | 3,025 | 3,000 | 3,015 | -0.17% | 2,500 | 55億7805万 | -2.01% |
| 02/04 | 3,000 | 3,020 | 3,000 | 3,020 | +0.67% | 800 | 55億8730万 | -1.95% |
| 02/03 | 3,000 | 3,010 | 3,000 | 3,000 | 0% | 500 | 55億5030万 | -2.72% |
| 02/02 | 3,050 | 3,050 | 3,000 | 3,000 | 0% | 700 | 55億5030万 | -2.85% |
| 01/30 | 3,005 | 3,005 | 3,000 | 3,000 | -0.83% | 200 | 55億5030万 | -2.98% |
| 01/29 | 2,983 | 3,025 | 2,983 | 3,025 | +0.5% | 900 | 55億9655万 | -2.32% |
| 01/28 | 3,020 | 3,020 | 3,010 | 3,010 | -0.99% | 1,500 | 55億6880万 | -2.93% |
| 01/27 | （IR情報）16:00 2026年5月期第2四半期決算説明会資料 |
| 01/27 | 3,020 | 3,040 | 3,020 | 3,040 | +0.66% | 2,000 | 56億2430万 | -2.12% |
| 01/26 | 3,030 | 3,030 | 3,020 | 3,020 | -0.33% | 1,500 | 55億8730万 | -2.93% |
| 01/23 | 3,040 | 3,040 | 3,030 | 3,030 | -0.33% | 1,400 | 56億580万 | -2.79% |
| 01/22 | 3,030 | 3,050 | 3,030 | 3,040 | +0.16% | 1,600 | 56億2430万 | -2.6% |
| 01/21 | 3,025 | 3,040 | 3,025 | 3,035 | 0% | 700 | 56億1505万 | -2.82% |
| 01/20 | 3,055 | 3,070 | 3,035 | 3,035 | -0.98% | 2,200 | 56億1505万 | -2.88% |
| 01/19 | 3,070 | 3,070 | 3,050 | 3,065 | -0.33% | 4,300 | 56億7055万 | -1.98% |
| 01/16 | 3,095 | 3,095 | 3,045 | 3,075 | -1.13% | 3,600 | 56億8905万 | -1.73% |
| 01/15 | 3,090 | 3,120 | 3,010 | 3,110 | -2.96% | 7,700 | 57億5381万 | -0.64% |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期(中間期)業績予想と決算値の差異及び通期業績予想の修正に関するお知らせ |
| 01/14 | （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) |
| 01/14 | 3,180 | 3,235 | 3,155 | 3,205 | +0.16% | 3,300 | 59億2957万 | +2.43% |
| 01/13 | 3,160 | 3,200 | 3,160 | 3,200 | +1.59% | 600 | 59億2032万 | +2.43% |
| 01/09 | 3,140 | 3,150 | 3,140 | 3,150 | -0.47% | 1,200 | 58億2781万 | +0.96% |
| 01/08 | 3,180 | 3,180 | 3,110 | 3,165 | -1.25% | 2,700 | 58億5556万 | +1.54% |
| 01/07 | 3,130 | 3,205 | 3,130 | 3,205 | +2.4% | 2,100 | 59億2957万 | +2.92% |
| 01/06 | 3,125 | 3,130 | 3,105 | 3,130 | +0.64% | 1,800 | 57億9081万 | +0.71% |
| 01/05 | 3,120 | 3,120 | 3,080 | 3,110 | -0.32% | 3,100 | 57億5381万 | +0.1% |
| 2025 |
| 12/30 | 3,115 | 3,120 | 3,090 | 3,120 | +0.16% | 1,000 | 57億7231万 | +0.42% |
| 12/29 | 3,090 | 3,120 | 3,070 | 3,115 | +0.32% | 2,200 | 57億6306万 | +0.29% |
| 12/26 | 3,085 | 3,110 | 3,085 | 3,105 | +0.16% | 10,500 | 57億4456万 | -0.06% |
| 12/25 | 3,110 | 3,110 | 3,100 | 3,100 | -0.32% | 1,900 | 57億3531万 | -0.32% |
| 12/24 | 3,110 | 3,150 | 3,110 | 3,110 | 0% | 2,500 | 57億5381万 | -0.06% |
| 12/23 | 3,090 | 3,115 | 3,090 | 3,110 | -0.16% | 2,100 | 57億5381万 | -0.06% |
| 12/22 | 3,160 | 3,160 | 3,085 | 3,115 | -0.64% | 1,600 | 57億6306万 | +0.19% |
| 12/19 | 3,105 | 3,135 | 3,075 | 3,135 | 0% | 11,500 | 58億6万 | +0.97% |
| 12/18 | 3,140 | 3,140 | 3,105 | 3,135 | -0.32% | 1,200 | 58億6万 | +1% |
| 12/17 | 3,145 | 3,145 | 3,145 | 3,145 | -1.41% | 1,100 | 58億1856万 | +1.35% |
| 12/11 | 3,150 | 3,190 | 3,150 | 3,190 | +2.57% | 300 | 59億181万 | +2.77% |
| 12/10 | 3,110 | 3,110 | 3,110 | 3,110 | 0% | 200 | 57億5381万 | +0.26% |
| 12/09 | 3,065 | 3,110 | 3,060 | 3,110 | +0.81% | 1,200 | 57億5381万 | +0.16% |
| 12/08 | 3,070 | 3,090 | 3,070 | 3,085 | +0.49% | 400 | 57億755万 | -0.64% |
| 12/05 | 3,110 | 3,110 | 3,070 | 3,070 | -1.29% | 1,000 | 56億7980万 | -1.19% |
| 12/02 | 3,100 | 3,110 | 3,100 | 3,110 | +0.32% | 500 | 57億5381万 | 0% |
| 12/01 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 1,400 | 57億3531万 | -0.35% |
| 11/28 | 3,070 | 3,105 | 3,070 | 3,100 | +1.14% | 1,200 | 57億3531万 | -0.39% |
| 11/27 | 3,105 | 3,105 | 3,065 | 3,065 | -1.29% | 400 | 56億7055万 | -1.54% |
| 11/26 | 3,155 | 3,155 | 3,105 | 3,105 | +0.65% | 1,100 | 57億4456万 | -0.26% |
| 11/25 | 3,060 | 3,120 | 3,060 | 3,085 | +0.16% | 800 | 57億755万 | -0.9% |
| 11/21 | 3,045 | 3,080 | 3,045 | 3,080 | +0.49% | 800 | 56億9830万 | -1.22% |
| 11/20 | 3,100 | 3,145 | 3,065 | 3,065 | -1.29% | 2,900 | 56億7055万 | -1.83% |
| 11/19 | 3,165 | 3,210 | 3,105 | 3,105 | +0.32% | 1,300 | 57億4456万 | -0.86% |
| 11/18 | 3,085 | 3,155 | 3,085 | 3,095 | -0.16% | 1,300 | 57億2605万 | -1.46% |
| 11/17 | 3,075 | 3,100 | 3,075 | 3,100 | -1.43% | 700 | 57億3531万 | -1.62% |
| 11/13 | 3,185 | 3,205 | 3,145 | 3,145 | -1.26% | 1,400 | 58億1856万 | -0.47% |
| 11/11 | 3,135 | 3,185 | 3,135 | 3,185 | +1.59% | 700 | 58億9256万 | +0.54% |
| 11/10 | 3,105 | 3,135 | 3,000 | 3,135 | +0.64% | 2,400 | 58億6万 | -1.14% |
| 11/07 | 3,105 | 3,120 | 3,050 | 3,115 | +2.64% | 500 | 57億6306万 | -1.92% |
| 11/06 | 3,070 | 3,070 | 3,035 | 3,035 | +0.17% | 300 | 56億1505万 | -4.62% |
| 11/05 | 3,105 | 3,105 | 3,030 | 3,030 | -2.42% | 900 | 56億580万 | -5.05% |
| 11/04 | 3,105 | 3,135 | 3,100 | 3,105 | -0.32% | 900 | 57億4456万 | -3% |
| 10/31 | 3,100 | 3,120 | 3,100 | 3,115 | -1.11% | 1,900 | 57億6306万 | -2.87% |
| 10/30 | 3,150 | 3,165 | 3,150 | 3,150 | -0.16% | 500 | 58億2781万 | -2.05% |
| 10/29 | 3,150 | 3,175 | 3,105 | 3,155 | -0.94% | 1,000 | 58億3706万 | -2.14% |
| 10/28 | 3,120 | 3,195 | 3,120 | 3,185 | +2.25% | 700 | 58億9256万 | -1.52% |
| 10/27 | 3,115 | 3,115 | 3,115 | 3,115 | 0% | 100 | 57億6306万 | -3.98% |
| 10/24 | 3,115 | 3,115 | 3,115 | 3,115 | -0.95% | 200 | 57億6306万 | -4.24% |
| 10/23 | 3,150 | 3,150 | 3,095 | 3,145 | -0.16% | 500 | 58億1856万 | -3.53% |
| 10/22 | 3,100 | 3,150 | 3,060 | 3,150 | +1.12% | 1,500 | 58億2781万 | -3.64% |
| 10/21 | 3,105 | 3,120 | 3,105 | 3,115 | -0.32% | 500 | 57億6306万 | -4.94% |
| 10/20 | 3,150 | 3,150 | 3,120 | 3,125 | +1.46% | 1,400 | 57億8156万 | -4.96% |
| 10/17 | 3,100 | 3,105 | 3,050 | 3,080 | -0.81% | 2,100 | 56億9830万 | -6.64% |
| 10/16 | 3,175 | 3,175 | 3,000 | 3,105 | -3.12% | 7,100 | 57億4456万 | -6.33% |
| 10/15 | （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) |
| 10/15 | （IR情報）15:30 人事異動に関するお知らせ |
| 10/15 | 3,300 | 3,300 | 3,205 | 3,205 | +0.94% | 1,400 | 59億2957万 | -3.7% |
| 10/14 | 3,305 | 3,305 | 3,170 | 3,175 | -3.93% | 1,500 | 58億7406万 | -4.88% |
| 10/10 | 3,340 | 3,340 | 3,305 | 3,305 | -1.05% | 700 | 61億1458万 | -1.28% |
| 10/09 | 3,335 | 3,355 | 3,335 | 3,340 | +0.15% | 1,800 | 61億7933万 | -0.48% |
| 10/08 | 3,365 | 3,365 | 3,330 | 3,335 | -0.3% | 1,300 | 61億7008万 | -0.77% |
| 10/07 | 3,285 | 3,345 | 3,275 | 3,345 | +0.15% | 700 | 61億8858万 | -0.65% |
| 10/06 | 3,320 | 3,345 | 3,320 | 3,340 | +2.45% | 1,500 | 61億7933万 | -0.92% |
| 10/03 | 3,280 | 3,280 | 3,260 | 3,260 | +0.31% | 800 | 60億3132万 | -3.29% |
| 10/02 | 3,300 | 3,300 | 3,250 | 3,250 | -0.61% | 200 | 60億1282万 | -3.68% |
| 10/01 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 300 | 60億4982万 | -3.17% |
| 09/30 | 3,270 | 3,270 | 3,265 | 3,270 | +0.15% | 900 | 60億4982万 | -3.23% |
| 09/29 | 3,265 | 3,290 | 3,250 | 3,265 | 0% | 700 | 60億4057万 | -3.43% |
| 09/26 | 3,325 | 3,335 | 3,265 | 3,265 | -1.8% | 2,000 | 60億4057万 | -3.49% |
| 09/25 | 3,305 | 3,325 | 3,260 | 3,325 | -0.75% | 1,900 | 61億5158万 | -1.77% |
| 09/24 | 3,350 | 3,350 | 3,350 | 3,350 | -2.05% | 200 | 61億9783万 | -1.03% |
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。
