| 2021 |
| 02/12 | 1,002 | 1,008 | 993 | 1,005 | +1.01% | 62,600 | 161億5931万 | -0.99% |
| 02/10 | 1,000 | 1,004 | 995 | 995 | -0.5% | 42,600 | 159億9852万 | -2.07% |
| 02/09 | 1,006 | 1,009 | 995 | 1,000 | -0.5% | 55,200 | 160億7892万 | -1.86% |
| 02/08 | 1,008 | 1,020 | 1,001 | 1,005 | -0.79% | 71,700 | 161億5931万 | -1.47% |
| 02/05 | 1,018 | 1,018 | 1,004 | 1,013 | -0.49% | 44,600 | 162億8794万 | -0.88% |
| 02/04 | 1,005 | 1,020 | 1,003 | 1,018 | +1.29% | 46,100 | 163億6834万 | -0.49% |
| 02/03 | 1,004 | 1,019 | 1,001 | 1,005 | +1.11% | 92,000 | 161億5931万 | -1.86% |
| 02/02 | 997 | 1,009 | 990 | 994 | -0.3% | 93,500 | 159億8244万 | -3.02% |
| 02/01 | 1,000 | 1,005 | 992 | 997 | +0.5% | 60,600 | 160億3068万 | -2.92% |
| 01/29 | 1,005 | 1,018 | 992 | 992 | -1.49% | 60,500 | 159億5028万 | -3.5% |
| 01/28 | 1,000 | 1,013 | 996 | 1,007 | -0.4% | 104,600 | 161億9147万 | -2.14% |
| 01/27 | 1,010 | 1,018 | 1,007 | 1,011 | +0.2% | 60,000 | 162億5578万 | -1.75% |
| 01/26 | 1,020 | 1,020 | 999 | 1,009 | -1.08% | 79,100 | 162億2363万 | -2.04% |
| 01/25 | 1,012 | 1,022 | 1,006 | 1,020 | +1.8% | 34,700 | 164億49万 | -1.07% |
| 01/22 | 1,013 | 1,020 | 1,002 | 1,002 | -1.09% | 31,400 | 161億1107万 | -2.91% |
| 01/21 | 1,014 | 1,020 | 1,008 | 1,013 | +0.9% | 40,700 | 162億8794万 | -2.03% |
| 01/20 | 1,020 | 1,020 | 1,001 | 1,004 | -1.57% | 67,100 | 161億4323万 | -3.09% |
| 01/19 | 1,030 | 1,030 | 1,018 | 1,020 | -0.29% | 45,500 | 164億49万 | -1.73% |
| 01/18 | 1,024 | 1,038 | 1,018 | 1,023 | -0.78% | 82,800 | 164億4873万 | -1.45% |
| 01/15 | 1,026 | 1,036 | 1,020 | 1,031 | +0.68% | 67,900 | 165億7736万 | -0.67% |
| 01/14 | 1,050 | 1,052 | 1,020 | 1,024 | -3.67% | 160,600 | 164億6481万 | -1.35% |
| 01/13 | 15:30 2021年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/13 | 1,052 | 1,067 | 1,032 | 1,063 | +1.05% | 107,900 | 170億9189万 | +2.41% |
| 01/12 | 1,033 | 1,060 | 1,029 | 1,052 | +0.96% | 78,700 | 169億1502万 | +1.45% |
| 01/08 | 1,034 | 1,042 | 1,022 | 1,042 | +0.97% | 77,200 | 167億5423万 | +0.48% |
| 01/07 | 1,039 | 1,052 | 1,028 | 1,032 | -0.67% | 57,000 | 165億9344万 | -0.58% |
| 01/06 | 1,049 | 1,071 | 1,037 | 1,039 | -0.95% | 45,000 | 167億599万 | 0% |
| 01/05 | 1,034 | 1,055 | 1,031 | 1,049 | +0.19% | 85,300 | 168億6678万 | +0.96% |
| 01/04 | 1,055 | 1,055 | 1,017 | 1,047 | -0.19% | 64,000 | 168億3462万 | +0.77% |
| 2020 |
| 12/30 | 1,046 | 1,052 | 1,030 | 1,049 | +0.96% | 49,300 | 168億6678万 | +0.77% |
| 12/29 | 1,021 | 1,048 | 1,021 | 1,039 | +0.78% | 36,900 | 167億599万 | -0.29% |
| 12/28 | 1,041 | 1,045 | 1,019 | 1,031 | -0.39% | 96,600 | 165億7736万 | -1.25% |
| 12/25 | 1,045 | 1,053 | 1,024 | 1,035 | -1.05% | 60,100 | 166億4168万 | -1.05% |
| 12/24 | 1,030 | 1,046 | 1,025 | 1,046 | +1.75% | 53,300 | 168億1855万 | -0.1% |
| 12/23 | 1,008 | 1,032 | 1,004 | 1,028 | +2.9% | 105,200 | 165億2912万 | -1.91% |
| 12/22 | 1,028 | 1,028 | 987 | 999 | -2.44% | 143,600 | 160億6284万 | -4.77% |
| 12/21 | 1,030 | 1,040 | 1,022 | 1,024 | +0.1% | 92,900 | 164億6481万 | -2.75% |
| 12/18 | 1,047 | 1,047 | 1,016 | 1,023 | -2.01% | 134,700 | 164億4873万 | -3.13% |
| 12/17 | 1,042 | 1,050 | 1,039 | 1,044 | +0.19% | 41,000 | 167億8639万 | -1.42% |
| 12/16 | 1,055 | 1,057 | 1,032 | 1,042 | -1.23% | 61,000 | 167億5423万 | -1.98% |
| 12/15 | 1,053 | 1,074 | 1,048 | 1,055 | +0.38% | 45,100 | 169億6326万 | -0.94% |
| 12/14 | 1,066 | 1,071 | 1,048 | 1,051 | -0.38% | 68,500 | 168億9894万 | -1.68% |
| 12/11 | 1,030 | 1,058 | 1,029 | 1,055 | +2.63% | 74,000 | 169億6326万 | -1.59% |
| 12/10 | 1,021 | 1,043 | 1,011 | 1,028 | +0.69% | 69,200 | 165億2912万 | -4.55% |
| 12/09 | 1,021 | 1,037 | 1,018 | 1,021 | -0.1% | 74,100 | 164億1657万 | -5.55% |
| 12/08 | 1,020 | 1,034 | 1,015 | 1,022 | -0.68% | 66,700 | 164億3265万 | -5.63% |
| 12/07 | 1,050 | 1,067 | 1,026 | 1,029 | -1.53% | 89,400 | 165億4520万 | -5.07% |
| 12/04 | 1,061 | 1,076 | 1,045 | 1,045 | -1.51% | 117,700 | 168億247万 | -3.86% |
| 12/03 | 1,066 | 1,078 | 1,048 | 1,061 | -0.47% | 88,600 | 170億5973万 | -2.66% |
| 12/02 | 1,047 | 1,066 | 1,030 | 1,066 | +2.21% | 113,200 | 171億4012万 | -2.56% |
| 12/01 | 1,050 | 1,050 | 1,030 | 1,043 | +0.87% | 118,900 | 167億7031万 | -4.84% |
| 12/01 | 株式分割 1→2 |
| 11/30 | 1,071 | 1,077 | 1,034 | 1,034 | -3% | 89,500 | 166億2560万 | -6% |
| 11/27 | 1,073 | 1,075 | 1,055 | 1,066 | -2.11% | 161,600 | 168億2032万 | -3.53% |
| 11/26 | 1,085 | 1,092 | 1,081 | 1,089 | +0.55% | 107,800 | 171億8324万 | -1.89% |
| 11/25 | 1,090 | 1,093 | 1,081 | 1,083 | -0.32% | 113,400 | 170億8857万 | -2.87% |
| 11/24 | 1,080 | 1,093 | 1,076 | 1,087 | +1.45% | 105,800 | 171億4379万 | -3.08% |
| 11/20 | 16:30 第三者割当増資における発行株式数の確定に関するお知らせ |
| 11/20 | 1,060 | 1,072 | 1,060 | 1,071 | +1.04% | 52,000 | 168億9922万 | -4.97% |
| 11/19 | 1,069 | 1,072 | 1,058 | 1,060 | -0.7% | 58,800 | 167億2565万 | -6.61% |
| 11/18 | 1,060 | 1,077 | 1,054 | 1,068 | +0.38% | 106,800 | 168億4399万 | -6.69% |
| 11/17 | 1,093 | 1,093 | 1,062 | 1,064 | -2.79% | 165,400 | 167億8088万 | -7.76% |
| 11/16 | 1,095 | 1,101 | 1,081 | 1,094 | -0.14% | 298,400 | 172億6213万 | -5.61% |
| 11/13 | 1,108 | 1,124 | 1,086 | 1,096 | -1.57% | 207,600 | 159億898万 | -6.05% |
| 11/12 | 1,124 | 1,147 | 1,113 | 1,113 | -1.24% | 151,800 | 161億6311万 | -5.2% |
| 11/11 | 1,113 | 1,145 | 1,105 | 1,127 | +1.58% | 130,000 | 163億6642万 | -4.49% |
| 11/10 | 1,112 | 1,129 | 1,102 | 1,110 | -2.16% | 255,400 | 161億1229万 | -6.45% |
| 11/09 | 17:55 (訂正)発行価格、処分価格及び売出価格等の決定に関するお知らせの一部訂正について |
| 11/09 | 16:45 発行価格、処分価格及び売出価格等の決定に関するお知らせ |
| 11/09 | 1,136 | 1,146 | 1,102 | 1,134 | +0.09% | 111,400 | 164億6808万 | -5.03% |
| 11/06 | 1,178 | 1,178 | 1,130 | 1,133 | -3.74% | 126,600 | 164億5356万 | -5.5% |
| 11/05 | 1,133 | 1,183 | 1,123 | 1,177 | +4.25% | 126,600 | 170億9253万 | -2.49% |
| 11/04 | 1,095 | 1,131 | 1,080 | 1,129 | +4.78% | 137,400 | 163億9547万 | -7% |
| 11/02 | 1,060 | 1,090 | 1,055 | 1,078 | +3.71% | 134,200 | 156億4758万 | -11.68% |
| 10/30 | 1,137 | 1,137 | 1,031 | 1,039 | -7.02% | 315,600 | 150億8848万 | -15.46% |
| 10/29 | 15:30 株式分割、定款の一部変更及び配当予想の修正並びに株主優待制度の実質拡充に関するお知らせ |
| 10/29 | 15:30 新株式発行及び自己株式の処分並びに株式売出しに関するお知らせ |
| 10/29 | 1,111 | 1,129 | 1,099 | 1,118 | -0.45% | 64,400 | 162億2846万 | -9.73% |
| 10/28 | 1,135 | 1,135 | 1,110 | 1,123 | -1.58% | 46,200 | 163億107万 | -9.91% |
| 10/27 | 1,106 | 1,141 | 1,093 | 1,141 | +1.83% | 52,600 | 165億6247万 | -8.76% |
| 10/26 | 1,148 | 1,160 | 1,116 | 1,120 | -2.4% | 71,400 | 162億6477万 | -10.61% |
| 10/23 | 1,159 | 1,180 | 1,145 | 1,148 | -0.43% | 114,200 | 166億6413万 | -8.57% |
| 10/22 | 1,200 | 1,200 | 1,146 | 1,153 | -4.36% | 115,800 | 167億3674万 | -8.31% |
| 10/21 | 1,231 | 1,251 | 1,205 | 1,205 | -1.31% | 74,600 | 174億9915万 | -4.14% |
| 10/20 | 1,221 | 1,251 | 1,218 | 1,221 | -0.04% | 34,000 | 177億3150万 | -2.71% |
| 10/19 | 1,235 | 1,243 | 1,218 | 1,222 | -1.09% | 53,200 | 177億3876万 | -2.44% |
| 10/16 | 1,277 | 1,280 | 1,228 | 1,235 | -2.83% | 102,600 | 179億3481万 | -1.12% |
| 10/15 | 1,298 | 1,305 | 1,269 | 1,271 | -2.12% | 74,200 | 184億5761万 | +2.01% |
| 10/14 | 1,294 | 1,327 | 1,270 | 1,299 | +2.36% | 113,400 | 188億5697万 | +4.55% |
| 10/13 | 1,270 | 1,307 | 1,246 | 1,269 | +2.71% | 140,200 | 184億2130万 | +2.55% |
| 10/12 | 15:30 2021年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/12 | 1,275 | 1,275 | 1,216 | 1,235 | -2.79% | 140,800 | 179億3481万 | +0.08% |
| 10/09 | 1,270 | 1,280 | 1,253 | 1,271 | -0.35% | 62,600 | 184億5035万 | +3.13% |
| 10/08 | 1,270 | 1,282 | 1,257 | 1,275 | +0.63% | 82,600 | 185億1570万 | +3.74% |
| 10/07 | 1,278 | 1,293 | 1,267 | 1,267 | -0.86% | 47,200 | 183億9952万 | +3.51% |
| 10/06 | 1,304 | 1,304 | 1,270 | 1,278 | -2.37% | 50,200 | 185億5926万 | +4.84% |
| 10/05 | 1,277 | 1,324 | 1,277 | 1,309 | +3.4% | 48,000 | 190億945万 | +7.74% |
| 10/02 | 1,339 | 1,339 | 1,258 | 1,266 | -4.02% | 75,400 | 183億8500万 | +4.46% |
| 10/01 | 16:30 第13回定時株主総会議決権行使の集計結果に関するお知らせ |
| 09/30 | 1,354 | 1,354 | 1,313 | 1,319 | -2.62% | 57,600 | 191億5467万 | +9.01% |
| 09/29 | 1,314 | 1,359 | 1,294 | 1,355 | +5.08% | 87,400 | 196億7021万 | +12.31% |
| 09/28 | 1,302 | 1,302 | 1,258 | 1,289 | -0.15% | 56,800 | 187億1901万 | +7.24% |
| 09/25 | 1,296 | 1,297 | 1,279 | 1,291 | +1.61% | 66,600 | 187億4805万 | +7.76% |
| 09/24 | 1,311 | 1,318 | 1,265 | 1,271 | -3.24% | 84,000 | 184億5035万 | +6.14% |
| 09/23 | 1,264 | 1,320 | 1,258 | 1,313 | +5.97% | 128,000 | 190億6754万 | +9.6% |
| 09/18 | 1,241 | 1,256 | 1,227 | 1,239 | +1.89% | 78,200 | 179億9290万 | +3.77% |
| 09/17 | 1,174 | 1,216 | 1,165 | 1,216 | +3.67% | 74,000 | 176億5889万 | +1.93% |
| 09/16 | 1,183 | 1,188 | 1,168 | 1,173 | -0.51% | 24,200 | 170億3444万 | -1.59% |
| 09/15 | 1,156 | 1,181 | 1,149 | 1,179 | +2.66% | 56,600 | 171億2157万 | -1.09% |
