| 2024 |
| 04/25 | 3,595 | 3,610 | 3,580 | 3,600 | +0.14% | 105,200 | 1706億7870万 | -1.18% |
| 04/24 | 3,600 | 3,600 | 3,575 | 3,595 | 0% | 103,700 | 1704億4164万 | -1.43% |
| 04/23 | 3,600 | 3,610 | 3,590 | 3,595 | -0.14% | 74,100 | 1704億4164万 | -1.51% |
| 04/22 | 3,565 | 3,610 | 3,555 | 3,600 | +1.98% | 111,800 | 1706億7870万 | -1.45% |
| 04/19 | 3,550 | 3,560 | 3,505 | 3,530 | -0.98% | 180,200 | 1673億5994万 | -3.39% |
| 04/18 | （IR情報）17:00 自己株式の取得状況および取得終了に関する知らせ |
| 04/18 | 3,530 | 3,585 | 3,530 | 3,565 | +0.56% | 116,100 | 1690億1932万 | -2.52% |
| 04/17 | 3,585 | 3,590 | 3,535 | 3,545 | -1.25% | 225,800 | 1680億7110万 | -3.12% |
| 04/16 | 3,605 | 3,620 | 3,585 | 3,590 | -0.42% | 112,300 | 1702億459万 | -1.97% |
| 04/15 | 3,610 | 3,610 | 3,580 | 3,605 | -0.41% | 129,600 | 1709億1575万 | -1.61% |
| 04/12 | 3,625 | 3,630 | 3,605 | 3,620 | +0.28% | 95,500 | 1716億2691万 | -1.28% |
| 04/11 | 3,575 | 3,635 | 3,560 | 3,610 | +0.7% | 119,700 | 1711億5280万 | -1.61% |
| 04/10 | 3,595 | 3,610 | 3,575 | 3,585 | -0.42% | 145,300 | 1699億6753万 | -2.42% |
| 04/09 | 3,630 | 3,635 | 3,580 | 3,600 | -1.23% | 204,800 | 1706億7870万 | -2.09% |
| 04/08 | 3,800 | 3,805 | 3,645 | 3,645 | -1.49% | 416,600 | 1728億1218万 | -0.95% |
| 04/05 | （自社株買い）取締役会(2024年2月16日)での決議状況(取得期間2024年2月19日～2024年5月31日) |
| 04/05 | （IR情報）15:00 2024年5月期第3四半期決算短信補足説明資料 |
| 04/05 | （IR情報）15:00 2024年5月期第3四半期決算短信[日本基準](連結) |
| 04/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/05 | 3,675 | 3,730 | 3,660 | 3,700 | +0.27% | 234,100 | 1754億1977万 | +0.52% |
| 04/04 | 3,675 | 3,705 | 3,665 | 3,690 | +0.68% | 115,400 | 1749億4566万 | +0.33% |
| 04/03 | 3,655 | 3,685 | 3,645 | 3,665 | -0.14% | 103,200 | 1737億6039万 | -0.27% |
| 04/02 | 3,730 | 3,730 | 3,670 | 3,670 | -1.61% | 125,300 | 1739億9745万 | -0.14% |
| 04/01 | 3,750 | 3,760 | 3,730 | 3,730 | 0% | 99,000 | 1768億4209万 | +1.5% |
| 03/29 | 3,725 | 3,745 | 3,705 | 3,730 | +0.67% | 102,400 | 1768億4209万 | +1.58% |
| 03/28 | 3,725 | 3,730 | 3,695 | 3,705 | -0.8% | 80,400 | 1756億5682万 | +0.98% |
| 03/27 | 3,745 | 3,750 | 3,720 | 3,735 | +0.54% | 102,900 | 1770億7915万 | +1.74% |
| 03/26 | 3,700 | 3,725 | 3,685 | 3,715 | +0.41% | 100,100 | 1761億3093万 | +1.12% |
| 03/25 | 3,755 | 3,760 | 3,700 | 3,700 | -1.6% | 130,400 | 1754億1977万 | +0.93% |
| 03/22 | 3,720 | 3,770 | 3,710 | 3,760 | +1.76% | 144,100 | 1782億6442万 | +2.79% |
| 03/21 | 3,705 | 3,710 | 3,680 | 3,695 | +0.54% | 137,200 | 1751億8272万 | +1.29% |
| 03/19 | 3,655 | 3,675 | 3,630 | 3,675 | +0.41% | 80,700 | 1742億3450万 | +0.88% |
| 03/18 | 3,645 | 3,665 | 3,630 | 3,660 | +1.1% | 82,900 | 1735億2334万 | +0.66% |
| 03/15 | 3,615 | 3,640 | 3,595 | 3,620 | +0.14% | 91,200 | 1716億2691万 | -0.28% |
| 03/14 | 3,605 | 3,630 | 3,590 | 3,615 | +0.28% | 89,100 | 1713億8986万 | -0.28% |
| 03/13 | 3,630 | 3,640 | 3,580 | 3,605 | -0.28% | 119,200 | 1709億1575万 | -0.47% |
| 03/12 | 3,650 | 3,650 | 3,575 | 3,615 | -1.09% | 199,700 | 1713億8986万 | -0.14% |
| 03/11 | 3,675 | 3,680 | 3,630 | 3,655 | -0.68% | 110,800 | 1732億8629万 | +1.08% |
| 03/08 | 3,660 | 3,705 | 3,645 | 3,680 | +0.27% | 127,200 | 1744億7156万 | +1.83% |
| 03/07 | （5%ルール）みずほ信託銀行（0.12%）みずほ証券（1.27%）アセットマネジメントOne（1.6%）みずほ銀行（3.69%） |
| 03/07 | 3,725 | 3,735 | 3,670 | 3,670 | -1.34% | 189,700 | 1739億9745万 | +1.52% |
| 03/06 | 3,675 | 3,720 | 3,675 | 3,720 | +1.22% | 117,000 | 1763億6799万 | +2.9% |
| 03/05 | 3,675 | 3,695 | 3,660 | 3,675 | 0% | 116,700 | 1742億3450万 | +1.69% |
| 03/04 | （自社株買い）取締役会(2024年2月16日)での決議状況(取得期間2024年2月19日～2024年2月29日) |
| 03/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/04 | 3,665 | 3,700 | 3,660 | 3,675 | +0.55% | 132,400 | 1742億3450万 | +1.72% |
| 03/01 | 3,630 | 3,665 | 3,630 | 3,655 | +0.69% | 93,300 | 1732億8629万 | +1.11% |
| 02/29 | 3,625 | 3,645 | 3,615 | 3,630 | +0.14% | 122,000 | 1721億102万 | +0.39% |
| 02/28 | 3,635 | 3,645 | 3,615 | 3,625 | -0.82% | 122,500 | 1718億6396万 | +0.11% |
| 02/27 | 3,650 | 3,685 | 3,635 | 3,655 | -0.41% | 140,700 | 1732億8629万 | +0.77% |
| 02/26 | 3,680 | 3,690 | 3,660 | 3,670 | +0.14% | 114,600 | 1739億9745万 | +1.1% |
| 02/22 | 3,670 | 3,675 | 3,635 | 3,665 | +0.27% | 158,900 | 1737億6039万 | +0.85% |
| 02/21 | 3,700 | 3,705 | 3,645 | 3,655 | -2.27% | 292,700 | 1732億8629万 | +0.47% |
| 02/20 | 3,790 | 3,790 | 3,725 | 3,740 | -2.35% | 321,900 | 1773億1620万 | +2.66% |
| 02/19 | 3,840 | 3,855 | 3,770 | 3,830 | +8.96% | 1,016,900 | 1815億8317万 | +4.9% |
| 02/16 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 02/16 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/16 | （IR情報）15:00 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 02/16 | 3,495 | 3,520 | 3,475 | 3,515 | +0.72% | 158,000 | 1666億4878万 | -3.96% |
| 02/15 | 3,515 | 3,520 | 3,470 | 3,490 | -0.71% | 160,100 | 1654億6351万 | -5.19% |
| 02/14 | 3,550 | 3,550 | 3,505 | 3,515 | -1.13% | 124,100 | 1666億4878万 | -5.03% |
| 02/13 | 3,540 | 3,565 | 3,510 | 3,555 | +0.99% | 190,700 | 1685億4521万 | -4.44% |
| 02/09 | 3,485 | 3,535 | 3,485 | 3,520 | +0.86% | 147,900 | 1668億8584万 | -5.73% |
| 02/08 | 3,495 | 3,510 | 3,470 | 3,490 | -0.29% | 167,500 | 1654億6351万 | -6.93% |
| 02/07 | 3,545 | 3,550 | 3,490 | 3,500 | -1.41% | 281,100 | 1659億3762万 | -7.09% |
| 02/06 | 3,545 | 3,565 | 3,510 | 3,550 | +0.28% | 159,700 | 1683億816万 | -6.16% |
| 02/05 | 3,525 | 3,550 | 3,505 | 3,540 | +0.28% | 319,000 | 1678億3405万 | -6.74% |
| 02/02 | 3,605 | 3,610 | 3,530 | 3,530 | -2.22% | 371,500 | 1673億5994万 | -7.32% |
| 02/01 | 3,660 | 3,670 | 3,610 | 3,610 | -2.04% | 192,400 | 1711億5280万 | -5.52% |
| 01/31 | 3,665 | 3,685 | 3,650 | 3,685 | +0.27% | 142,600 | 1747億861万 | -3.81% |
| 01/30 | 3,695 | 3,705 | 3,670 | 3,675 | -0.54% | 116,000 | 1742億3450万 | -4.25% |
| 01/29 | 3,680 | 3,705 | 3,665 | 3,695 | +0.82% | 104,000 | 1751億8272万 | -3.95% |
| 01/26 | 3,700 | 3,700 | 3,650 | 3,665 | -1.35% | 197,400 | 1737億6039万 | -4.9% |
| 01/25 | 3,685 | 3,720 | 3,675 | 3,715 | +0.81% | 158,700 | 1761億3093万 | -3.83% |
| 01/24 | 3,730 | 3,735 | 3,685 | 3,685 | -1.73% | 253,100 | 1747億861万 | -4.76% |
| 01/23 | 3,770 | 3,785 | 3,745 | 3,750 | -0.53% | 189,000 | 1777億9031万 | -3.3% |
| 01/22 | 3,775 | 3,780 | 3,750 | 3,770 | +0.67% | 147,500 | 1787億3852万 | -2.94% |
| 01/19 | 3,780 | 3,780 | 3,745 | 3,745 | -0.53% | 139,400 | 1775億5325万 | -3.7% |
| 01/18 | 3,775 | 3,780 | 3,755 | 3,765 | +0.13% | 87,100 | 1785億147万 | -3.36% |
| 01/17 | 3,795 | 3,815 | 3,755 | 3,760 | -0.53% | 234,900 | 1782億6442万 | -3.59% |
| 01/16 | 3,905 | 3,910 | 3,780 | 3,780 | -4.18% | 519,000 | 1792億1263万 | -3.28% |
| 01/15 | 3,925 | 3,965 | 3,860 | 3,945 | -2.47% | 243,200 | 1870億3540万 | +0.74% |
| 01/12 | （IR情報）15:00 2024年5月期第2四半期決算短信補足説明資料 |
| 01/12 | （IR情報）15:00 2024年5月期第2四半期決算短信[日本基準](連結) |
| 01/12 | 4,050 | 4,065 | 4,010 | 4,045 | +0.12% | 110,900 | 1917億7648万 | +3.27% |
| 01/11 | （5%ルール）みずほ信託銀行（0.12%）みずほ証券（1.4%）アセットマネジメントOne（1.75%）みずほ銀行（3.69%） |
| 01/11 | 4,050 | 4,060 | 4,030 | 4,040 | +1% | 102,100 | 1915億3943万 | +3.22% |
| 01/10 | 3,990 | 4,015 | 3,965 | 4,000 | +0.63% | 96,400 | 1896億4300万 | +2.25% |
| 01/09 | 3,910 | 3,975 | 3,910 | 3,975 | +1.66% | 105,300 | 1884億5773万 | +1.64% |
| 01/05 | 3,920 | 3,920 | 3,890 | 3,910 | -0.26% | 62,600 | 1853億7603万 | -0.08% |
| 01/04 | 3,915 | 3,920 | 3,860 | 3,920 | +0.13% | 61,000 | 1858億5014万 | +0.05% |
| 2023 |
| 12/29 | 3,905 | 3,930 | 3,895 | 3,915 | +0.51% | 48,900 | 1856億1308万 | -0.2% |
| 12/28 | 3,880 | 3,895 | 3,870 | 3,895 | +0.39% | 35,400 | 1846億6487万 | -0.81% |
| 12/27 | 3,860 | 3,890 | 3,845 | 3,880 | +0.52% | 81,100 | 1839億5371万 | -1.32% |
| 12/26 | 3,835 | 3,860 | 3,835 | 3,860 | +0.52% | 65,100 | 1830億549万 | -1.96% |
| 12/25 | 3,865 | 3,875 | 3,840 | 3,840 | -0.52% | 47,700 | 1820億5728万 | -2.61% |
| 12/22 | 3,870 | 3,875 | 3,840 | 3,860 | +0.13% | 89,600 | 1830億549万 | -2.33% |
| 12/21 | 3,855 | 3,870 | 3,845 | 3,855 | -1.15% | 66,300 | 1827億6844万 | -2.63% |
| 12/20 | 3,885 | 3,910 | 3,880 | 3,900 | +0.39% | 74,600 | 1849億192万 | -1.71% |
| 12/19 | 3,865 | 3,885 | 3,855 | 3,885 | +0.39% | 93,700 | 1841億9076万 | -2.26% |
| 12/18 | 3,855 | 3,875 | 3,840 | 3,870 | -0.39% | 93,600 | 1834億7960万 | -2.81% |
| 12/15 | 3,870 | 3,885 | 3,860 | 3,885 | -0.51% | 122,200 | 1841億9076万 | -2.63% |
| 12/14 | 3,895 | 3,915 | 3,885 | 3,905 | +0.26% | 71,000 | 1851億3897万 | -2.2% |
| 12/13 | 3,890 | 3,910 | 3,885 | 3,895 | -0.13% | 78,500 | 1846億6487万 | -2.55% |
| 12/12 | 3,915 | 3,925 | 3,885 | 3,900 | -0.38% | 68,700 | 1849億192万 | -2.55% |
| 12/11 | 3,925 | 3,935 | 3,885 | 3,915 | +1.03% | 82,300 | 1856億1308万 | -2.34% |
| 12/08 | 3,930 | 3,945 | 3,870 | 3,875 | -1.77% | 140,400 | 1837億1665万 | -3.46% |
| 12/07 | （5%ルール）みずほ信託銀行（0.12%）みずほ証券（1.22%）アセットマネジメントOne（1.79%）みずほ銀行（3.69%） |
| 12/07 | 3,980 | 3,980 | 3,940 | 3,945 | -1% | 58,800 | 1870億3540万 | -1.87% |
| 12/06 | 3,970 | 4,005 | 3,965 | 3,985 | +0.38% | 59,100 | 1889億3183万 | -0.97% |
| 12/05 | 3,960 | 4,010 | 3,960 | 3,970 | +0.25% | 70,000 | 1882億2067万 | -1.29% |
| 12/04 | 3,935 | 3,970 | 3,920 | 3,960 | -0.88% | 68,600 | 1877億4657万 | -1.57% |
| 12/01 | 4,000 | 4,010 | 3,980 | 3,995 | +0.25% | 66,600 | 1894億594万 | -0.7% |
| 11/30 | 4,010 | 4,020 | 3,970 | 3,985 | -0.75% | 127,100 | 1889億3183万 | -0.94% |
| 11/29 | 4,025 | 4,040 | 4,010 | 4,015 | -0.5% | 72,200 | 1903億5416万 | -0.3% |
