| 2026 |
| 10/23 | 3,495 | 3,495 | 3,495 | 3,495 | -2.37% | 600 | - | -3.16% |
| 10/22 | 3,575 | 3,580 | 3,555 | 3,580 | +0.99% | 500 | - | -0.97% |
| 10/20 | 3,550 | 3,550 | 3,545 | 3,545 | 0% | 200 | - | -2.02% |
| 10/16 | 3,545 | 3,545 | 3,545 | 3,545 | +2.01% | 100 | - | -2.23% |
| 10/15 | 3,475 | 3,480 | 3,475 | 3,475 | 0% | 500 | - | -4.38% |
| 10/14 | 3,460 | 3,475 | 3,460 | 3,475 | +0.58% | 400 | - | -4.66% |
| 10/13 | 3,425 | 3,460 | 3,395 | 3,455 | -3.09% | 900 | - | -5.5% |
| 10/05 | 3,575 | 3,575 | 3,565 | 3,565 | -0.83% | 200 | - | -2.81% |
| 10/02 | 3,595 | 3,595 | 3,595 | 3,595 | -0.55% | 100 | - | -2.15% |
| 10/01 | 3,660 | 3,660 | 3,575 | 3,615 | -3.08% | 1,300 | - | -1.74% |
| 09/30 | （IR情報）16:00 2027年5月期第1四半期決算短信〔日本基準〕(連結) |
| 09/30 | 3,715 | 3,730 | 3,710 | 3,730 | +0.4% | 1,100 | - | +1.3% |
| 09/29 | 3,725 | 3,725 | 3,655 | 3,715 | -0.4% | 300 | - | +0.98% |
| 09/28 | 3,800 | 3,800 | 3,730 | 3,730 | -1.58% | 1,100 | - | +1.55% |
| 09/25 | 4,085 | 4,110 | 3,725 | 3,790 | +3.41% | 11,100 | - | +3.61% |
| 09/24 | 3,675 | 3,675 | 3,660 | 3,665 | +0.27% | 800 | - | +0.49% |
| 09/18 | 3,655 | 3,655 | 3,635 | 3,655 | 0% | 400 | - | +0.61% |
| 09/17 | 3,650 | 3,655 | 3,635 | 3,655 | +0.97% | 600 | - | +0.88% |
| 09/15 | 3,645 | 3,645 | 3,620 | 3,620 | -0.69% | 200 | - | +0.19% |
| 09/14 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 700 | - | +1.08% |
| 09/11 | 3,645 | 3,645 | 3,645 | 3,645 | 0% | 200 | - | +1.25% |
| 09/10 | 3,600 | 3,650 | 3,600 | 3,645 | +0.69% | 1,500 | - | +1.39% |
| 09/09 | 3,600 | 3,640 | 3,585 | 3,620 | +0.56% | 2,200 | - | +0.92% |
| 09/08 | 3,560 | 3,600 | 3,560 | 3,600 | +1.12% | 1,200 | - | +0.45% |
| 09/07 | 3,600 | 3,600 | 3,500 | 3,560 | -1.25% | 39,100 | - | -0.61% |
| 09/04 | 3,585 | 3,625 | 3,575 | 3,605 | -0.96% | 1,800 | - | +0.78% |
| 09/03 | 3,590 | 3,640 | 3,590 | 3,640 | -0.55% | 400 | - | +1.88% |
| 09/01 | 3,660 | 3,660 | 3,660 | 3,660 | -2.27% | 400 | - | +2.61% |
| 08/28 | 3,745 | 3,745 | 3,745 | 3,745 | 0% | 200 | - | +5.11% |
| 08/27 | 3,750 | 3,750 | 3,745 | 3,745 | -0.13% | 200 | - | +5.4% |
| 08/25 | 3,690 | 3,750 | 3,690 | 3,750 | -0.27% | 1,300 | - | +5.99% |
| 08/24 | 3,755 | 3,760 | 3,750 | 3,760 | +0.13% | 600 | - | +6.73% |
| 08/20 | 3,650 | 3,760 | 3,525 | 3,755 | +1.21% | 2,400 | - | +7.07% |
| 08/19 | 3,710 | 3,710 | 3,710 | 3,710 | +0.13% | 200 | - | +6.18% |
| 08/18 | 3,705 | 3,705 | 3,700 | 3,705 | +0.14% | 700 | - | +6.25% |
| 08/17 | 3,580 | 3,700 | 3,580 | 3,700 | +1.37% | 500 | - | +6.32% |
| 08/14 | 3,570 | 3,650 | 3,465 | 3,650 | +2.24% | 1,700 | - | +5.37% |
| 08/13 | 3,430 | 3,580 | 3,430 | 3,570 | +6.25% | 1,500 | - | +3.48% |
| 08/06 | 3,500 | 3,500 | 3,360 | 3,360 | -4% | 500 | - | -2.3% |
| 08/05 | 3,400 | 3,500 | 3,400 | 3,500 | +5.11% | 900 | - | +1.98% |
| 08/04 | 3,330 | 3,330 | 3,330 | 3,330 | -2.06% | 100 | - | -2.55% |
| 08/03 | 3,400 | 3,400 | 3,400 | 3,400 | +0.15% | 200 | - | -0.18% |
| 07/31 | 3,395 | 3,395 | 3,395 | 3,395 | -2.02% | 100 | - | +0.18% |
| 07/30 | 3,465 | 3,465 | 3,465 | 3,465 | -0.43% | 100 | - | +2.73% |
| 07/29 | 3,550 | 3,550 | 3,480 | 3,480 | -1.14% | 300 | - | +3.76% |
| 07/28 | 3,525 | 3,525 | 3,520 | 3,520 | +1.73% | 400 | - | +5.55% |
| 07/24 | 3,600 | 3,600 | 3,460 | 3,460 | -2.4% | 900 | - | +4.34% |
| 07/23 | 3,545 | 3,545 | 3,530 | 3,545 | -0.14% | 300 | - | +7.59% |
| 07/22 | （IR情報）16:00 第9期株主総会における株主提案に対する当社取締役会の意見に関するお知らせ |
| 07/22 | 3,545 | 3,550 | 3,515 | 3,550 | +3.5% | 300 | - | +8.5% |
| 07/21 | 3,500 | 3,500 | 3,430 | 3,430 | -2% | 300 | - | +5.7% |
| 07/16 | 3,480 | 3,500 | 3,480 | 3,500 | +0.29% | 300 | - | +8.49% |
| 07/15 | 3,765 | 3,765 | 3,490 | 3,490 | -1.83% | 2,800 | - | +8.86% |
| 07/14 | 3,495 | 3,555 | 3,495 | 3,555 | +1.72% | 1,100 | - | +11.65% |
| 07/13 | （IR情報）16:00 通期連結業績予想と実績値の差異に関するお知らせ |
| 07/13 | （IR情報）16:00 剰余金の配当(記念配当の実施)に関するお知らせ |
| 07/13 | （IR情報）16:00 2026年5月期決算短信〔日本基準〕(連結) |
| 07/13 | 3,445 | 3,495 | 3,425 | 3,495 | +3.56% | 1,200 | - | +10.53% |
| 07/09 | 3,375 | 3,375 | 3,375 | 3,375 | 0% | 100 | - | +7.35% |
| 07/07 | 3,390 | 3,390 | 3,375 | 3,375 | +0.6% | 300 | - | +7.72% |
| 07/03 | 3,360 | 3,360 | 3,355 | 3,355 | -2.19% | 500 | - | +7.5% |
| 07/02 | 3,530 | 3,530 | 3,430 | 3,430 | -2.83% | 300 | - | +10.15% |
| 07/01 | 3,355 | 3,535 | 3,355 | 3,530 | -0.14% | 1,700 | - | +13.47% |
| 06/30 | 3,305 | 3,535 | 3,305 | 3,535 | +6.96% | 1,100 | - | +13.81% |
| 06/26 | 3,305 | 3,305 | 3,305 | 3,305 | +0.3% | 200 | - | +6.58% |
| 06/25 | 3,300 | 3,300 | 3,295 | 3,295 | +0.15% | 1,800 | - | +6.08% |
| 06/24 | 3,200 | 3,290 | 3,130 | 3,290 | +2.81% | 1,300 | - | +5.72% |
| 06/23 | 3,180 | 3,200 | 3,180 | 3,200 | +2.24% | 700 | - | +2.63% |
| 06/22 | 2,992 | 3,185 | 2,992 | 3,130 | +2.96% | 1,000 | - | +0.13% |
| 06/19 | 3,030 | 3,040 | 3,030 | 3,040 | +2.01% | 200 | - | -3.06% |
| 06/18 | （5%ルール）CARPE DIEM（18.43%） |
| 06/18 | 2,990 | 3,000 | 2,980 | 2,980 | -0.67% | 4,400 | - | -5.37% |
| 06/17 | 2,997 | 3,000 | 2,980 | 3,000 | +0.64% | 1,300 | - | -5.18% |
| 06/16 | （IR情報）18:00 取締役会の実効性に関する評価結果の概要について |
| 06/16 | 2,982 | 2,982 | 2,981 | 2,981 | -0.63% | 300 | - | -6.26% |
| 06/15 | 3,050 | 3,055 | 3,000 | 3,000 | -1.64% | 1,100 | - | -6.19% |
| 06/12 | 2,999 | 3,050 | 2,999 | 3,050 | +3.42% | 300 | - | -5.1% |
| 06/11 | 2,949 | 2,949 | 2,949 | 2,949 | 0% | 100 | - | -8.67% |
| 06/10 | 2,920 | 2,949 | 2,920 | 2,949 | +2.04% | 200 | - | -9.29% |
| 06/09 | 2,890 | 2,890 | 2,890 | 2,890 | -1.7% | 100 | - | -11.76% |
| 06/08 | 3,000 | 3,010 | 2,931 | 2,940 | -2.65% | 900 | - | -10.91% |
| 06/05 | 3,000 | 3,020 | 3,000 | 3,020 | +3.07% | 300 | - | -9.23% |
| 06/04 | 3,000 | 3,000 | 2,930 | 2,930 | -2.82% | 700 | - | -12.64% |
| 06/03 | 3,015 | 3,015 | 3,015 | 3,015 | -0.82% | 100 | - | -10.77% |
| 06/02 | 3,030 | 3,110 | 3,030 | 3,040 | -1.94% | 300 | - | -10.64% |
| 06/01 | 3,135 | 3,135 | 3,030 | 3,100 | +1.14% | 1,100 | - | -9.36% |
| 05/29 | 3,120 | 3,120 | 3,065 | 3,065 | -3.92% | 300 | - | -10.77% |
| 05/28 | 3,250 | 3,250 | 3,035 | 3,190 | -4.49% | 2,700 | - | -7.56% |
| 05/27 | 3,420 | 3,420 | 3,335 | 3,340 | -2.48% | 2,800 | - | -3.55% |
| 05/26 | 3,405 | 3,425 | 3,405 | 3,425 | +0.59% | 500 | - | -1.27% |
| 05/25 | （IR情報）16:00 社員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 05/25 | 3,425 | 3,425 | 3,380 | 3,405 | -0.87% | 2,200 | - | -1.93% |
| 05/22 | 3,440 | 3,440 | 3,410 | 3,435 | -0.15% | 800 | - | -1.18% |
| 05/21 | 3,435 | 3,440 | 3,435 | 3,440 | +0.29% | 700 | - | -1.09% |
| 05/20 | 3,395 | 3,465 | 3,395 | 3,430 | +1.03% | 500 | - | -1.44% |
| 05/19 | 3,395 | 3,395 | 3,395 | 3,395 | 0% | 400 | - | -2.58% |
| 05/18 | 3,360 | 3,430 | 3,360 | 3,395 | +1.04% | 1,100 | - | -2.97% |
| 05/15 | 3,360 | 3,370 | 3,360 | 3,360 | -0.15% | 400 | - | -4.49% |
| 05/14 | 3,420 | 3,440 | 3,365 | 3,365 | -1.03% | 1,100 | - | -4.57% |
| 05/13 | 3,390 | 3,400 | 3,390 | 3,400 | -0.29% | 800 | - | -3.76% |
| 05/12 | 3,425 | 3,435 | 3,410 | 3,410 | -0.15% | 600 | - | -3.54% |
| 05/11 | 3,430 | 3,430 | 3,415 | 3,415 | -0.44% | 800 | - | -3.67% |
| 05/08 | 3,430 | 3,430 | 3,430 | 3,430 | -2% | 300 | - | -3.49% |
| 05/07 | 3,540 | 3,595 | 3,500 | 3,500 | -1.27% | 1,500 | - | -1.77% |
| 05/01 | 3,520 | 3,600 | 3,505 | 3,545 | +0.71% | 700 | - | -0.76% |
| 04/30 | 3,555 | 3,735 | 3,520 | 3,520 | -2.49% | 5,400 | - | -1.68% |
| 04/28 | 3,640 | 3,640 | 3,420 | 3,610 | -2.04% | 2,300 | - | +0.61% |
| 04/27 | 3,565 | 3,720 | 3,515 | 3,685 | +3.37% | 3,200 | - | +2.65% |
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。
