| 2026 |
| 04/01 | 3,725 | 3,725 | 3,540 | 3,545 | +2.9% | 1,500 | 90億5038万 | -3.41% |
| 03/31 | （IR情報）16:00 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 03/31 | 3,615 | 3,630 | 3,445 | 3,445 | -5.87% | 2,000 | 87億9508万 | -6.16% |
| 03/30 | 3,625 | 3,660 | 3,625 | 3,660 | +0.14% | 300 | 93億4398万 | -0.44% |
| 03/27 | 3,660 | 3,660 | 3,615 | 3,655 | +0.27% | 600 | 93億3121万 | -0.44% |
| 03/26 | 3,700 | 3,700 | 3,645 | 3,645 | -2.41% | 300 | 93億568万 | -0.79% |
| 03/25 | 3,750 | 3,775 | 3,735 | 3,735 | -0.27% | 900 | 95億3545万 | +1.49% |
| 03/24 | 3,745 | 3,745 | 3,710 | 3,745 | +0.54% | 900 | 95億6098万 | +1.6% |
| 03/23 | 3,635 | 3,725 | 3,635 | 3,725 | +2.19% | 600 | 95億992万 | +1.09% |
| 03/19 | 3,695 | 3,700 | 3,645 | 3,645 | -1.49% | 700 | 93億568万 | -1.03% |
| 03/16 | 3,780 | 3,780 | 3,700 | 3,700 | +0.54% | 800 | 94億4610万 | +0.65% |
| 03/13 | 3,715 | 3,715 | 3,680 | 3,680 | -1.08% | 200 | 93億9504万 | +0.46% |
| 03/12 | 3,720 | 3,720 | 3,720 | 3,720 | -0.27% | 100 | 94億9716万 | +1.97% |
| 03/09 | 3,730 | 3,730 | 3,730 | 3,730 | -1.32% | 200 | 95億2269万 | +2.7% |
| 03/06 | 3,770 | 3,780 | 3,770 | 3,780 | -2.07% | 300 | 96億5034万 | +4.56% |
| 03/03 | 3,865 | 3,870 | 3,860 | 3,860 | -0.39% | 1,200 | 98億5458万 | +7.28% |
| 03/02 | 3,800 | 3,875 | 3,790 | 3,875 | +2.79% | 1,200 | 98億9287万 | +8.33% |
| 02/27 | 3,715 | 3,770 | 3,715 | 3,770 | +1.34% | 700 | 96億2481万 | +6.11% |
| 02/26 | 3,720 | 3,720 | 3,720 | 3,720 | -1.46% | 100 | 94億9716万 | +5.26% |
| 02/25 | 3,725 | 3,775 | 3,685 | 3,775 | +3.28% | 1,300 | 96億3757万 | +7.4% |
| 02/24 | 3,575 | 3,655 | 3,575 | 3,655 | +2.52% | 1,500 | 93億3121万 | +4.64% |
| 02/20 | 3,560 | 3,565 | 3,560 | 3,565 | +0.99% | 200 | 91億144万 | +2.53% |
| 02/19 | 3,530 | 3,530 | 3,530 | 3,530 | +0.14% | 100 | 90億1209万 | +1.85% |
| 02/18 | 3,565 | 3,595 | 3,525 | 3,525 | +0.28% | 1,800 | 89億9932万 | +2% |
| 02/17 | 3,560 | 3,560 | 3,485 | 3,515 | -1.26% | 600 | 89億7379万 | +1.97% |
| 02/16 | 3,565 | 3,565 | 3,500 | 3,560 | -0.14% | 700 | 90億8868万 | +3.55% |
| 02/13 | 3,545 | 3,565 | 3,535 | 3,565 | -0.14% | 300 | 91億144万 | +4.03% |
| 02/12 | 3,530 | 3,570 | 3,500 | 3,570 | +1.13% | 1,800 | 91億1421万 | +4.54% |
| 02/10 | 3,760 | 3,760 | 3,500 | 3,530 | -5.11% | 4,700 | 90億1209万 | +3.7% |
| 02/09 | 3,745 | 3,750 | 3,720 | 3,720 | -2.23% | 400 | 94億9716万 | +9.61% |
| 02/06 | 3,915 | 3,915 | 3,800 | 3,805 | -1.93% | 2,200 | 97億1416万 | +12.64% |
| 02/05 | 3,770 | 3,880 | 3,770 | 3,880 | +3.88% | 1,100 | 99億564万 | +15.61% |
| 02/04 | 3,655 | 3,735 | 3,655 | 3,735 | +1.63% | 500 | 95億3545万 | +12.06% |
| 02/03 | 3,500 | 3,675 | 3,500 | 3,675 | +6.52% | 3,000 | 93億8227万 | +10.83% |
| 02/02 | 3,390 | 3,450 | 3,390 | 3,450 | +2.22% | 1,300 | 88億785万 | +4.51% |
| 01/30 | 3,375 | 3,375 | 3,375 | 3,375 | +1.66% | 100 | 86億1637万 | +2.43% |
| 01/28 | 3,320 | 3,320 | 3,320 | 3,320 | 0% | 200 | 84億7596万 | +0.82% |
| 01/27 | 3,310 | 3,330 | 3,310 | 3,320 | +0.3% | 500 | 84億7596万 | +0.85% |
| 01/26 | 3,380 | 3,380 | 3,310 | 3,310 | -1.19% | 300 | 84億5043万 | +0.67% |
| 01/23 | 3,330 | 3,400 | 3,330 | 3,350 | +0.6% | 2,000 | 85億5255万 | +2.01% |
| 01/22 | 3,300 | 3,330 | 3,300 | 3,330 | +1.68% | 500 | 85億149万 | +1.59% |
| 01/21 | 3,275 | 3,295 | 3,275 | 3,275 | -0.46% | 600 | 83億6107万 | +0.06% |
| 01/20 | 3,285 | 3,295 | 3,285 | 3,290 | +1.39% | 600 | 83億9937万 | +0.55% |
| 01/19 | 3,235 | 3,245 | 3,235 | 3,245 | +0.31% | 200 | 82億8448万 | -0.79% |
| 01/16 | 3,225 | 3,240 | 3,225 | 3,235 | -0.31% | 800 | 82億5895万 | -1.07% |
| 01/15 | 3,275 | 3,275 | 3,220 | 3,245 | -1.52% | 2,200 | 82億8448万 | -0.76% |
| 01/14 | （IR情報）16:00 2026年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/14 | 3,265 | 3,295 | 3,265 | 3,295 | +0.61% | 1,000 | 84億1213万 | +0.8% |
| 01/13 | 3,285 | 3,285 | 3,265 | 3,275 | -0.76% | 600 | 83億6107万 | +0.24% |
| 01/09 | 3,300 | 3,300 | 3,300 | 3,300 | +0.46% | 100 | 84億2490万 | +1.1% |
| 01/07 | 3,290 | 3,290 | 3,285 | 3,285 | -0.15% | 400 | 83億8660万 | +0.71% |
| 01/05 | 3,285 | 3,290 | 3,285 | 3,290 | +0.46% | 200 | 83億9937万 | +0.92% |
| 2025 |
| 12/29 | 3,280 | 3,300 | 3,275 | 3,275 | -0.15% | 300 | 83億6107万 | +0.49% |
| 12/26 | 3,310 | 3,310 | 3,280 | 3,280 | -0.61% | 500 | 83億7384万 | +0.71% |
| 12/25 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 800 | 84億2490万 | +1.38% |
| 12/24 | 3,265 | 3,300 | 3,265 | 3,300 | +0.92% | 400 | 84億2490万 | +1.51% |
| 12/23 | 3,320 | 3,320 | 3,270 | 3,270 | -1.21% | 900 | 83億4831万 | +0.71% |
| 12/22 | 3,300 | 3,310 | 3,300 | 3,310 | +0.3% | 200 | 84億5043万 | +2% |
| 12/19 | 3,295 | 3,300 | 3,295 | 3,300 | +0.15% | 200 | 84億2490万 | +1.79% |
| 12/18 | 3,300 | 3,300 | 3,295 | 3,295 | 0% | 300 | 84億1213万 | +1.73% |
| 12/17 | 3,295 | 3,300 | 3,295 | 3,295 | -0.9% | 500 | 84億1213万 | +1.82% |
| 12/16 | 3,300 | 3,330 | 3,300 | 3,325 | +0.76% | 1,700 | 84億8872万 | +2.81% |
| 12/15 | 3,295 | 3,300 | 3,235 | 3,300 | +2.17% | 2,500 | 84億2490万 | +2.2% |
| 12/12 | 3,235 | 3,235 | 3,230 | 3,230 | +0.62% | 300 | 82億4619万 | +0.22% |
| 12/11 | 3,195 | 3,210 | 3,195 | 3,210 | +0.47% | 300 | 81億9513万 | -0.37% |
| 12/10 | 3,205 | 3,205 | 3,185 | 3,195 | -0.31% | 300 | 81億5683万 | -0.9% |
| 12/09 | 3,185 | 3,210 | 3,185 | 3,205 | -1.54% | 700 | 81億8236万 | -0.5% |
| 12/08 | 3,255 | 3,255 | 3,255 | 3,255 | 0% | 100 | 83億1001万 | +1.06% |
| 12/05 | 3,250 | 3,255 | 3,180 | 3,255 | +0.62% | 700 | 83億1001万 | +1.18% |
| 12/03 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 100 | 82億5895万 | +0.84% |
| 12/02 | 3,230 | 3,235 | 3,175 | 3,235 | +1.09% | 600 | 82億5895万 | +1.09% |
| 12/01 | 3,210 | 3,210 | 3,200 | 3,200 | -1.84% | 400 | 81億6960万 | +0.28% |
| 11/28 | 3,330 | 3,330 | 3,260 | 3,260 | +2.03% | 300 | 83億2278万 | +2.23% |
| 11/27 | 3,240 | 3,240 | 3,195 | 3,195 | -1.84% | 300 | 81億5683万 | +0.31% |
| 11/26 | 3,215 | 3,300 | 3,210 | 3,255 | +0.46% | 1,100 | 83億1001万 | +2.26% |
| 11/25 | 3,250 | 3,250 | 3,205 | 3,240 | -0.31% | 1,200 | 82億7172万 | +1.98% |
| 11/21 | 3,245 | 3,250 | 3,220 | 3,250 | +0.62% | 800 | 82億9725万 | +2.46% |
| 11/20 | （自社株買い）取締役会(2025年10月29日)での決議状況(取得期間2025年10月30日～2025年10月30日) |
| 11/20 | 3,230 | 3,230 | 3,230 | 3,230 | +0.31% | 100 | 82億4619万 | +1.83% |
| 11/19 | 3,230 | 3,230 | 3,220 | 3,220 | +0.31% | 200 | 82億2066万 | +1.58% |
| 11/13 | 3,210 | 3,230 | 3,210 | 3,210 | 0% | 800 | 81億9513万 | +1.39% |
| 11/12 | 3,235 | 3,235 | 3,210 | 3,210 | +0.16% | 600 | 81億9513万 | +1.49% |
| 11/11 | 3,230 | 3,230 | 3,205 | 3,205 | -1.08% | 600 | 81億8236万 | +1.26% |
| 11/07 | 3,210 | 3,240 | 3,210 | 3,240 | +0.78% | 400 | 82億7172万 | +2.27% |
| 11/06 | 3,220 | 3,220 | 3,215 | 3,215 | -0.77% | 500 | 82億789万 | +1.71% |
| 11/05 | 3,220 | 3,245 | 3,175 | 3,240 | 0% | 900 | 82億7172万 | +2.43% |
| 11/04 | （5%ルール）CARPE DIEM（18.43%） |
| 11/04 | 3,180 | 3,240 | 3,180 | 3,240 | +1.57% | 600 | 82億7172万 | +2.43% |
| 10/31 | 3,140 | 3,190 | 3,140 | 3,190 | +0.79% | 500 | 81億4407万 | +0.92% |
| 10/30 | （IR情報）10:30 自己株式立会外買付取引による自己株式の取得結果及び取得終了に関するお知らせ |
| 10/30 | 3,235 | 3,265 | 3,165 | 3,165 | -1.09% | 600 | 80億8024万 | +0.09% |
| 10/29 | （IR情報）17:00 自己株式の取得及び自己株式立会外買付取引による自己株式の買付けに関するお知らせ |
| 10/29 | 3,255 | 3,255 | 3,200 | 3,200 | -1.69% | 300 | 81億6960万 | +1.3% |
| 10/28 | 3,200 | 3,345 | 3,195 | 3,255 | +3.99% | 3,600 | 83億1001万 | +3.17% |
| 10/27 | 3,150 | 3,160 | 3,130 | 3,130 | -2.03% | 600 | 79億9089万 | -0.54% |
| 10/24 | 3,145 | 3,200 | 3,130 | 3,195 | +1.59% | 1,300 | 81億5683万 | +1.59% |
| 10/23 | 3,030 | 3,145 | 3,025 | 3,145 | +3.8% | 1,000 | 80億2918万 | +0.13% |
| 10/22 | 3,050 | 3,050 | 3,030 | 3,030 | -0.33% | 300 | 77億3559万 | -3.44% |
| 10/21 | 3,020 | 3,055 | 3,020 | 3,040 | +0.66% | 300 | 77億6112万 | -3.18% |
| 10/20 | 3,080 | 3,080 | 3,020 | 3,020 | -4.13% | 2,500 | 77億1006万 | -3.79% |
| 10/17 | 3,080 | 3,150 | 3,080 | 3,150 | 0% | 700 | 80億4195万 | +0.29% |
| 10/16 | 3,105 | 3,150 | 3,100 | 3,150 | -0.16% | 300 | 80億4195万 | +0.38% |
| 10/15 | 3,130 | 3,175 | 3,130 | 3,155 | +1.77% | 700 | 80億5471万 | +0.64% |
| 10/14 | 3,060 | 3,120 | 3,050 | 3,100 | -0.32% | 600 | 79億1430万 | -1.02% |
| 10/10 | 3,245 | 3,245 | 3,060 | 3,110 | -4.16% | 3,100 | 79億3983万 | -0.7% |
| 10/09 | 3,230 | 3,245 | 3,160 | 3,245 | +2.04% | 800 | 82億8448万 | +3.64% |
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。
