| 2026 |
| 07/31 | 2,673 | 2,673 | 2,673 | 2,673 | -0.34% | 500 | 49億4531万 | +2.14% |
| 07/30 | 2,672 | 2,721 | 2,672 | 2,682 | +0.37% | 1,100 | 49億6196万 | +2.76% |
| 07/29 | 2,672 | 2,698 | 2,672 | 2,672 | +0.07% | 300 | 49億4346万 | +2.65% |
| 07/28 | （IR情報）16:00 2026年5月期決算説明会資料 |
| 07/28 | 2,663 | 2,713 | 2,663 | 2,670 | +0.38% | 300 | 49億3976万 | +2.85% |
| 07/27 | 2,725 | 2,725 | 2,660 | 2,660 | -0.64% | 700 | 49億2126万 | +2.7% |
| 07/24 | 2,685 | 2,685 | 2,677 | 2,677 | -2.12% | 300 | 49億5271万 | +3.6% |
| 07/23 | 2,735 | 2,735 | 2,735 | 2,735 | -0.36% | 100 | 50億6002万 | +6.09% |
| 07/22 | 2,795 | 2,795 | 2,745 | 2,745 | -1.82% | 500 | 50億7852万 | +6.81% |
| 07/21 | 2,774 | 2,796 | 2,635 | 2,796 | +1.41% | 3,400 | 51億7287万 | +9.13% |
| 07/17 | 2,748 | 3,000 | 2,748 | 2,757 | +6.04% | 24,200 | 51億72万 | +8.03% |
| 07/16 | （IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結) |
| 07/16 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 300 | 48億1026万 | +2.16% |
| 07/15 | （IR情報）15:30 (延期)2026年5月期決算発表の延期に関するお知らせ |
| 07/15 | （IR情報）15:30 公認会計士等の異動に関するお知らせ |
| 07/15 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 07/15 | （IR情報）15:30 剰余金の配当及び剰余金の処分に関するお知らせ |
| 07/15 | 2,590 | 2,600 | 2,556 | 2,600 | +0.39% | 400 | 48億1026万 | +2.16% |
| 07/14 | 2,590 | 2,590 | 2,590 | 2,590 | 0% | 2,200 | 47億9175万 | +1.73% |
| 07/10 | 2,590 | 2,590 | 2,590 | 2,590 | +0.39% | 100 | 47億9175万 | +1.69% |
| 07/08 | 2,580 | 2,580 | 2,580 | 2,580 | +0.78% | 200 | 47億7325万 | +1.26% |
| 07/07 | 2,560 | 2,560 | 2,530 | 2,560 | +0.2% | 600 | 47億3625万 | +0.39% |
| 07/06 | 2,575 | 2,580 | 2,555 | 2,555 | -0.74% | 3,200 | 47億2700万 | +0.08% |
| 07/03 | 2,551 | 2,574 | 2,551 | 2,574 | +0.9% | 1,600 | 47億6215万 | +0.63% |
| 07/02 | 2,550 | 2,551 | 2,550 | 2,551 | +0.04% | 200 | 47億1960万 | -0.43% |
| 07/01 | 2,511 | 2,550 | 2,511 | 2,550 | +1.19% | 1,200 | 47億1775万 | -0.78% |
| 06/29 | 2,511 | 2,520 | 2,511 | 2,520 | -0.79% | 500 | 46億6225万 | -2.33% |
| 06/26 | 2,540 | 2,540 | 2,540 | 2,540 | +0.12% | 9,500 | 46億9925万 | -1.97% |
| 06/25 | 2,536 | 2,537 | 2,536 | 2,537 | +0.87% | 800 | 46億9370万 | -2.42% |
| 06/24 | 2,500 | 2,515 | 2,500 | 2,515 | +0.68% | 300 | 46億5300万 | -3.68% |
| 06/23 | 2,500 | 2,500 | 2,498 | 2,498 | -0.08% | 600 | 46億2154万 | -4.77% |
| 06/22 | 2,510 | 2,510 | 2,496 | 2,500 | 0% | 3,200 | 46億2525万 | -5.2% |
| 06/19 | 2,490 | 2,500 | 2,490 | 2,500 | -0.48% | 200 | 46億2525万 | -5.73% |
| 06/18 | 2,510 | 2,529 | 2,501 | 2,512 | -0.32% | 8,000 | 46億4745万 | -5.85% |
| 06/17 | 2,501 | 2,520 | 2,500 | 2,520 | +0.4% | 2,100 | 46億6225万 | -6.15% |
| 06/16 | 2,507 | 2,510 | 2,507 | 2,510 | +0.16% | 1,000 | 46億4375万 | -7.11% |
| 06/15 | 2,560 | 2,560 | 2,506 | 2,506 | -1.69% | 2,200 | 46億3635万 | -7.87% |
| 06/12 | 2,535 | 2,549 | 2,500 | 2,549 | +0.55% | 2,300 | 47億1590万 | -6.9% |
| 06/11 | 2,607 | 2,607 | 2,535 | 2,535 | -0.86% | 57,800 | 46億9000万 | -7.99% |
| 06/10 | 2,565 | 2,581 | 2,557 | 2,557 | -0.35% | 3,600 | 47億3070万 | -7.79% |
| 06/09 | 2,601 | 2,620 | 2,566 | 2,566 | -1.31% | 3,300 | 47億4735万 | -8% |
| 06/08 | 2,620 | 2,620 | 2,600 | 2,600 | -0.95% | 800 | 48億1026万 | -7.34% |
| 06/05 | 2,625 | 2,656 | 2,600 | 2,625 | 0% | 9,700 | 48億5651万 | -6.98% |
| 06/04 | 2,620 | 2,631 | 2,618 | 2,625 | +0.15% | 1,700 | 48億5651万 | -7.47% |
| 06/03 | 2,627 | 2,635 | 2,621 | 2,621 | -0.23% | 1,200 | 48億4911万 | -8.07% |
| 06/02 | 2,627 | 2,627 | 2,627 | 2,627 | -0.15% | 100 | 48億6021万 | -8.37% |
| 06/01 | 2,651 | 2,651 | 2,631 | 2,631 | -1.76% | 1,900 | 48億6761万 | -8.8% |
| 05/29 | 2,673 | 2,678 | 2,636 | 2,678 | +0.19% | 600 | 49億5456万 | -7.78% |
| 05/28 | 2,583 | 2,700 | 2,583 | 2,673 | -3.26% | 3,200 | 49億4531万 | -8.46% |
| 05/27 | 2,781 | 2,791 | 2,760 | 2,763 | -0.65% | 15,500 | 51億1182万 | -5.89% |
| 05/26 | 2,800 | 2,801 | 2,781 | 2,781 | -0.61% | 700 | 51億4512万 | -5.7% |
| 05/25 | 2,785 | 2,798 | 2,785 | 2,798 | +0.47% | 400 | 51億7657万 | -5.54% |
| 05/22 | 2,785 | 2,790 | 2,785 | 2,785 | -0.18% | 1,200 | 51億5252万 | -6.36% |
| 05/21 | 2,824 | 2,825 | 2,790 | 2,790 | -1.06% | 600 | 51億6177万 | -6.63% |
| 05/20 | 2,825 | 2,839 | 2,820 | 2,820 | -1.33% | 2,000 | 52億1728万 | -6.03% |
| 05/19 | 2,899 | 2,899 | 2,858 | 2,858 | -0.1% | 1,000 | 52億8758万 | -5.11% |
| 05/18 | 2,918 | 2,918 | 2,860 | 2,861 | -1.95% | 1,200 | 52億9313万 | -5.23% |
| 05/15 | 2,930 | 2,930 | 2,918 | 2,918 | -0.41% | 2,400 | 53億9859万 | -3.63% |
| 05/14 | 2,935 | 2,935 | 2,930 | 2,930 | -0.17% | 5,900 | 54億2079万 | -3.46% |
| 05/13 | 2,939 | 2,939 | 2,935 | 2,935 | -0.88% | 200 | 54億3004万 | -3.45% |
| 05/12 | 2,963 | 2,963 | 2,950 | 2,961 | -0.1% | 2,000 | 54億7814万 | -2.66% |
| 05/11 | 2,970 | 2,970 | 2,964 | 2,964 | -0.37% | 2,400 | 54億8369万 | -2.66% |
| 05/08 | 2,978 | 2,986 | 2,975 | 2,975 | -0.07% | 1,600 | 55億404万 | -2.36% |
| 05/07 | 3,025 | 3,025 | 2,975 | 2,977 | +0.07% | 600 | 55億774万 | -2.36% |
| 05/01 | 2,975 | 2,975 | 2,975 | 2,975 | +0.2% | 1,000 | 55億404万 | -2.46% |
| 04/30 | 3,000 | 3,140 | 2,969 | 2,969 | -1.03% | 3,300 | 54億9294万 | -2.75% |
| 04/28 | 2,999 | 3,000 | 2,991 | 3,000 | 0% | 1,500 | 55億5030万 | -1.8% |
| 04/27 | 2,990 | 3,015 | 2,938 | 3,000 | +0.33% | 2,500 | 55億5030万 | -1.99% |
| 04/24 | 3,005 | 3,005 | 2,986 | 2,990 | -0.99% | 2,000 | 55億3179万 | -2.54% |
| 04/22 | 3,080 | 3,080 | 3,020 | 3,020 | -2.11% | 3,500 | 55億8730万 | -1.72% |
| 04/21 | 3,085 | 3,085 | 3,065 | 3,085 | 0% | 2,100 | 57億755万 | +0.26% |
| 04/20 | 3,085 | 3,100 | 3,085 | 3,085 | 0% | 500 | 57億755万 | +0.23% |
| 04/17 | 3,085 | 3,090 | 3,080 | 3,085 | 0% | 500 | 57億755万 | +0.16% |
| 04/16 | 3,080 | 3,110 | 3,080 | 3,085 | +0.16% | 700 | 57億755万 | +0.03% |
| 04/15 | 3,080 | 3,095 | 3,055 | 3,080 | -0.96% | 1,400 | 56億9830万 | -0.19% |
| 04/14 | （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) |
| 04/14 | 3,100 | 3,110 | 3,100 | 3,110 | +0.32% | 500 | 57億5381万 | +0.78% |
| 04/13 | 3,120 | 3,120 | 3,100 | 3,100 | -0.48% | 200 | 57億3531万 | +0.42% |
| 04/10 | 3,115 | 3,115 | 3,115 | 3,115 | 0% | 200 | 57億6306万 | +0.84% |
| 04/09 | 3,110 | 3,115 | 3,110 | 3,115 | +0.32% | 1,500 | 57億6306万 | +0.84% |
| 04/08 | 3,105 | 3,105 | 3,105 | 3,105 | +2.31% | 100 | 57億4456万 | +0.49% |
| 04/07 | 3,065 | 3,110 | 3,035 | 3,035 | -1.62% | 900 | 56億1505万 | -1.88% |
| 04/06 | 3,105 | 3,105 | 3,035 | 3,085 | -0.64% | 500 | 57億755万 | -0.42% |
| 04/03 | 3,020 | 3,105 | 3,015 | 3,105 | +2.31% | 2,100 | 57億4456万 | +0.1% |
| 04/02 | 3,005 | 3,035 | 3,005 | 3,035 | +1% | 400 | 56億1505万 | -2.19% |
| 04/01 | 3,060 | 3,060 | 3,005 | 3,005 | -0.99% | 1,800 | 55億5955万 | -3.25% |
| 03/31 | 2,981 | 3,035 | 2,981 | 3,035 | +1.17% | 200 | 56億1505万 | -2.41% |
| 03/30 | 3,030 | 3,030 | 3,000 | 3,000 | -0.99% | 600 | 55億5030万 | -3.57% |
| 03/27 | 3,010 | 3,030 | 3,010 | 3,030 | +0.83% | 500 | 56億580万 | -2.7% |
| 03/26 | 3,025 | 3,025 | 3,000 | 3,005 | -0.99% | 600 | 55億5955万 | -3.56% |
| 03/25 | 3,035 | 3,060 | 3,035 | 3,035 | +0.17% | 800 | 56億1505万 | -2.79% |
| 03/24 | 3,080 | 3,080 | 3,030 | 3,030 | -3.81% | 800 | 56億580万 | -2.95% |
| 03/23 | 3,150 | 3,150 | 3,150 | 3,150 | -0.94% | 100 | 58億2781万 | +0.9% |
| 03/19 | 3,110 | 3,180 | 3,110 | 3,180 | +2.09% | 400 | 58億8331万 | +2.05% |
| 03/18 | 3,110 | 3,165 | 3,110 | 3,115 | +0.16% | 1,500 | 57億6306万 | +0.19% |
| 03/17 | 3,110 | 3,110 | 3,110 | 3,110 | 0% | 500 | 57億5381万 | +0.16% |
| 03/16 | 3,120 | 3,120 | 3,110 | 3,110 | -0.96% | 300 | 57億5381万 | +0.29% |
| 03/12 | 3,175 | 3,175 | 3,140 | 3,140 | -1.41% | 1,100 | 58億931万 | +1.42% |
| 03/11 | 3,150 | 3,185 | 3,150 | 3,185 | +1.76% | 700 | 58億9256万 | +3.04% |
| 03/10 | 3,110 | 3,130 | 3,110 | 3,130 | +1.79% | 200 | 57億9081万 | +1.49% |
| 03/09 | 3,110 | 3,120 | 3,070 | 3,075 | -2.38% | 6,800 | 56億8905万 | -0.16% |
| 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% |
| 02/20 | （IR情報）13:00 組織変更及び人事異動に関するお知らせ |
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。
