| 2024 |
| 04/25 | 1,832 | 1,832 | 1,819 | 1,827 | +0.44% | 14,400 | 293億7618万 | +2.18% |
| 04/24 | 1,792 | 1,820 | 1,792 | 1,819 | +2.13% | 25,300 | 292億4755万 | +2.02% |
| 04/23 | 1,797 | 1,804 | 1,774 | 1,781 | -0.39% | 32,600 | 286億3655万 | +0.11% |
| 04/22 | 1,771 | 1,788 | 1,759 | 1,788 | +2% | 41,800 | 287億4910万 | +0.68% |
| 04/19 | 1,779 | 1,779 | 1,731 | 1,753 | -2.23% | 52,000 | 281億8634万 | -1.02% |
| 04/18 | 1,782 | 1,793 | 1,764 | 1,793 | +0.62% | 23,000 | 288億2950万 | +1.36% |
| 04/17 | 1,800 | 1,800 | 1,763 | 1,782 | -0.67% | 32,000 | 286億5263万 | +1.02% |
| 04/16 | 1,815 | 1,816 | 1,788 | 1,794 | -1.21% | 42,000 | 288億4558万 | +1.93% |
| 04/15 | 1,848 | 1,848 | 1,812 | 1,816 | +0.17% | 31,800 | 291億9931万 | +3.48% |
| 04/12 | （IR情報）15:30 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/12 | 1,837 | 1,848 | 1,812 | 1,813 | -0.93% | 39,600 | 291億5108万 | +3.54% |
| 04/11 | 1,830 | 1,842 | 1,820 | 1,830 | +0.16% | 26,900 | 294億2442万 | +4.81% |
| 04/10 | 1,846 | 1,846 | 1,815 | 1,827 | -1.77% | 32,400 | 293億7618万 | +5% |
| 04/09 | 1,813 | 1,865 | 1,813 | 1,860 | +4.03% | 66,300 | 299億679万 | +7.27% |
| 04/08 | 1,750 | 1,791 | 1,750 | 1,788 | +2.41% | 27,000 | 287億4910万 | +3.59% |
| 04/05 | 1,766 | 1,770 | 1,720 | 1,746 | -1.85% | 45,300 | 280億7379万 | +1.39% |
| 04/04 | 1,796 | 1,804 | 1,772 | 1,779 | -0.89% | 33,300 | 286億439万 | +3.43% |
| 04/03 | 1,774 | 1,802 | 1,774 | 1,795 | +0.22% | 32,800 | 288億6166万 | +4.48% |
| 04/02 | 1,810 | 1,818 | 1,768 | 1,791 | -1.49% | 59,000 | 287億9734万 | +4.49% |
| 04/01 | 1,820 | 1,833 | 1,792 | 1,818 | +0.78% | 58,200 | 292億3147万 | +6.38% |
| 03/29 | 1,777 | 1,808 | 1,765 | 1,804 | +2.33% | 38,400 | 290億637万 | +5.87% |
| 03/28 | （IR情報）17:00 非上場の親会社等の決算に関するお知らせ |
| 03/28 | 1,750 | 1,768 | 1,750 | 1,763 | +0.74% | 23,200 | 283億4713万 | +3.77% |
| 03/27 | 1,742 | 1,752 | 1,739 | 1,750 | +1.04% | 25,600 | 281億3811万 | +3.18% |
| 03/26 | 1,725 | 1,735 | 1,720 | 1,732 | +0.41% | 17,800 | 278億4868万 | +2.3% |
| 03/25 | 1,726 | 1,752 | 1,716 | 1,725 | +0.58% | 30,400 | 277億3613万 | +2.07% |
| 03/22 | 1,726 | 1,731 | 1,703 | 1,715 | -0.46% | 32,600 | 275億7534万 | +1.66% |
| 03/21 | 1,725 | 1,734 | 1,717 | 1,723 | +0.47% | 32,300 | 277億397万 | +2.26% |
| 03/19 | 1,694 | 1,715 | 1,693 | 1,715 | +1.18% | 22,600 | 275億7534万 | +1.9% |
| 03/18 | 1,678 | 1,695 | 1,676 | 1,695 | +1.13% | 18,700 | 272億5376万 | +0.83% |
| 03/15 | 1,676 | 1,686 | 1,673 | 1,676 | -0.59% | 13,000 | 269億4826万 | -0.3% |
| 03/14 | 1,675 | 1,686 | 1,666 | 1,686 | +0.66% | 11,400 | 271億905万 | +0.3% |
| 03/13 | 1,695 | 1,703 | 1,667 | 1,675 | -0.65% | 15,700 | 269億3219万 | -0.3% |
| 03/12 | 1,675 | 1,686 | 1,656 | 1,686 | +0.72% | 13,100 | 271億905万 | +0.3% |
| 03/11 | 1,706 | 1,706 | 1,660 | 1,674 | -2.62% | 38,500 | 269億1611万 | -0.42% |
| 03/08 | 1,683 | 1,719 | 1,681 | 1,719 | +1.72% | 32,400 | 276億3966万 | +2.14% |
| 03/07 | 1,692 | 1,697 | 1,683 | 1,690 | +0.84% | 20,500 | 271億7337万 | +0.42% |
| 03/06 | 1,672 | 1,686 | 1,663 | 1,676 | +0.24% | 17,100 | 269億4826万 | -0.59% |
| 03/05 | 1,667 | 1,679 | 1,659 | 1,672 | +0.36% | 16,100 | 268億8395万 | -1.01% |
| 03/04 | 1,676 | 1,690 | 1,666 | 1,666 | -0.48% | 23,000 | 267億8748万 | -1.48% |
| 03/01 | 1,713 | 1,713 | 1,674 | 1,674 | -2.28% | 19,900 | 269億1611万 | -1.18% |
| 02/29 | 1,706 | 1,728 | 1,706 | 1,713 | +0.41% | 14,000 | 275億4318万 | +1.06% |
| 02/28 | 1,691 | 1,731 | 1,691 | 1,706 | +0.59% | 37,300 | 274億3063万 | +0.59% |
| 02/27 | 1,682 | 1,698 | 1,682 | 1,696 | +0.77% | 16,900 | 272億6984万 | 0% |
| 02/26 | 1,695 | 1,698 | 1,683 | 1,683 | +0.06% | 15,900 | 270億6082万 | -0.71% |
| 02/22 | 1,695 | 1,695 | 1,679 | 1,682 | -0.24% | 14,100 | 270億4474万 | -0.77% |
| 02/21 | 1,689 | 1,692 | 1,679 | 1,686 | +0.24% | 17,100 | 271億905万 | -0.47% |
| 02/20 | 1,687 | 1,692 | 1,679 | 1,682 | +0.12% | 16,700 | 270億4474万 | -0.65% |
| 02/19 | 1,659 | 1,680 | 1,659 | 1,680 | +1.27% | 16,700 | 270億1258万 | -0.83% |
| 02/16 | 1,663 | 1,671 | 1,646 | 1,659 | +0.97% | 21,200 | 266億7492万 | -2.01% |
| 02/15 | 1,677 | 1,677 | 1,641 | 1,643 | -1.08% | 23,200 | 264億1766万 | -3.01% |
| 02/14 | 1,686 | 1,686 | 1,658 | 1,661 | -1.48% | 26,200 | 267億708万 | -1.95% |
| 02/13 | 1,666 | 1,700 | 1,663 | 1,686 | +1.38% | 38,700 | 271億905万 | -0.47% |
| 02/09 | 1,676 | 1,692 | 1,663 | 1,663 | -1.42% | 17,000 | 267億3924万 | -1.71% |
| 02/08 | 1,666 | 1,689 | 1,658 | 1,687 | +0.84% | 34,800 | 271億2513万 | -0.3% |
| 02/07 | 1,673 | 1,682 | 1,668 | 1,673 | -0.12% | 21,700 | 269億3万 | -0.95% |
| 02/06 | 1,698 | 1,700 | 1,675 | 1,675 | -1.35% | 20,200 | 269億3219万 | -0.71% |
| 02/05 | 1,692 | 1,707 | 1,688 | 1,698 | +0.47% | 26,200 | 273億200万 | +0.83% |
| 02/02 | 1,701 | 1,701 | 1,673 | 1,690 | -1.05% | 30,200 | 271億7337万 | +0.66% |
| 02/01 | 1,730 | 1,730 | 1,708 | 1,708 | -1.56% | 23,400 | 274億6279万 | +1.97% |
| 01/31 | 1,733 | 1,744 | 1,717 | 1,735 | -0.69% | 38,800 | 278億9692万 | +3.95% |
| 01/30 | 1,764 | 1,764 | 1,746 | 1,747 | -0.34% | 31,100 | 280億8987万 | +5.11% |
| 01/29 | 1,733 | 1,755 | 1,733 | 1,753 | +1.62% | 23,700 | 281億8634万 | +5.92% |
| 01/26 | 1,737 | 1,747 | 1,720 | 1,725 | -0.46% | 34,800 | 277億3613万 | +4.67% |
| 01/25 | 1,712 | 1,737 | 1,712 | 1,733 | +0.76% | 25,000 | 278億6476万 | +5.61% |
| 01/24 | 1,723 | 1,729 | 1,710 | 1,720 | -0.17% | 33,300 | 276億5574万 | +5.26% |
| 01/23 | 1,722 | 1,747 | 1,722 | 1,723 | +0.12% | 52,200 | 277億397万 | +5.9% |
| 01/22 | 1,698 | 1,721 | 1,692 | 1,721 | +2.93% | 66,000 | 276億7182万 | +6.17% |
| 01/19 | 1,683 | 1,683 | 1,664 | 1,672 | +0.06% | 20,900 | 268億8395万 | +3.53% |
| 01/18 | 1,656 | 1,679 | 1,656 | 1,671 | +0.97% | 35,700 | 268億6787万 | +3.72% |
| 01/17 | 1,688 | 1,694 | 1,655 | 1,655 | -0.9% | 44,500 | 266億1061万 | +2.99% |
| 01/16 | 1,700 | 1,700 | 1,669 | 1,670 | -1.76% | 29,300 | 268億5179万 | +4.11% |
| 01/15 | 1,652 | 1,704 | 1,652 | 1,700 | +2.6% | 59,400 | 273億3416万 | +6.05% |
| 01/12 | （IR情報）15:30 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/12 | 1,660 | 1,683 | 1,649 | 1,657 | -0.96% | 64,100 | 266億4277万 | +3.63% |
| 01/11 | 1,664 | 1,678 | 1,657 | 1,673 | +0.97% | 53,000 | 269億3万 | +4.76% |
| 01/10 | 1,658 | 1,660 | 1,640 | 1,657 | -0.06% | 48,000 | 266億4277万 | +3.89% |
| 01/09 | 1,649 | 1,667 | 1,648 | 1,658 | +1.16% | 37,800 | 266億5884万 | +4.15% |
| 01/05 | 1,649 | 1,662 | 1,635 | 1,639 | -0.61% | 50,000 | 263億5334万 | +3.08% |
| 01/04 | 1,637 | 1,649 | 1,622 | 1,649 | +1.79% | 39,100 | 265億1413万 | +3.71% |
| 2023 |
| 12/29 | 1,611 | 1,621 | 1,610 | 1,620 | -0.18% | 25,600 | 260億4785万 | +1.89% |
| 12/28 | 1,604 | 1,623 | 1,601 | 1,623 | +1.18% | 25,400 | 260億9608万 | +1.95% |
| 12/27 | 1,579 | 1,609 | 1,572 | 1,604 | +1.71% | 54,100 | 257億9058万 | +0.75% |
| 12/26 | 1,581 | 1,585 | 1,567 | 1,577 | +0.19% | 22,200 | 253億5645万 | -1% |
| 12/25 | 1,590 | 1,595 | 1,567 | 1,574 | -0.06% | 33,400 | 253億822万 | -1.32% |
| 12/22 | （5%ルール）SMBC日興証券（1.4%）三井住友DSアセットマネジメント（1.27%）三井住友銀行（0.46%） |
| 12/22 | 1,561 | 1,575 | 1,560 | 1,575 | +0.9% | 21,400 | 253億2429万 | -1.38% |
| 12/21 | 1,573 | 1,575 | 1,561 | 1,561 | -0.64% | 35,100 | 250億9919万 | -2.32% |
| 12/20 | 1,579 | 1,583 | 1,571 | 1,571 | +0.06% | 38,800 | 252億5998万 | -1.81% |
| 12/19 | 1,559 | 1,570 | 1,550 | 1,570 | +0.96% | 17,700 | 252億4390万 | -2% |
| 12/18 | 1,559 | 1,559 | 1,530 | 1,555 | -0.45% | 28,400 | 250億272万 | -2.99% |
| 12/15 | 1,548 | 1,562 | 1,545 | 1,562 | +1.03% | 31,000 | 251億1527万 | -2.68% |
| 12/14 | 1,578 | 1,578 | 1,543 | 1,546 | -1.78% | 26,000 | 248億5801万 | -3.74% |
| 12/13 | 1,568 | 1,580 | 1,567 | 1,574 | +0.9% | 20,600 | 253億822万 | -2.05% |
| 12/12 | 1,589 | 1,589 | 1,559 | 1,560 | -1.52% | 25,000 | 250億8311万 | -2.99% |
| 12/11 | 1,561 | 1,585 | 1,561 | 1,584 | +1.8% | 26,100 | 254億6900万 | -1.61% |
| 12/08 | 1,590 | 1,595 | 1,553 | 1,556 | -2.51% | 46,900 | 250億1879万 | -3.41% |
| 12/07 | 1,608 | 1,609 | 1,596 | 1,596 | -1.6% | 30,300 | 256億6195万 | -1.12% |
| 12/06 | 1,600 | 1,622 | 1,600 | 1,622 | +1.06% | 46,500 | 260億8000万 | +0.43% |
| 12/05 | 1,617 | 1,625 | 1,603 | 1,605 | -0.74% | 28,100 | 258億666万 | -0.5% |
| 12/04 | 1,608 | 1,620 | 1,594 | 1,617 | +0.56% | 33,200 | 259億9961万 | +0.31% |
| 12/01 | 1,607 | 1,625 | 1,601 | 1,608 | +0.19% | 43,100 | 258億5490万 | -0.06% |
| 11/30 | 1,592 | 1,607 | 1,569 | 1,605 | +0.75% | 66,500 | 258億666万 | -0.12% |
| 11/29 | 1,625 | 1,630 | 1,593 | 1,593 | -2.63% | 383,100 | 256億1371万 | -0.62% |
