| 2024 |
| 09/19 | 3,125 | 3,135 | 3,085 | 3,110 | 0% | 128,800 | 2078億815万 | -3.12% |
| 09/18 | 3,095 | 3,130 | 3,085 | 3,110 | +0.32% | 63,000 | 2078億815万 | -3.3% |
| 09/17 | 3,060 | 3,100 | 3,050 | 3,100 | +1.81% | 65,400 | 2071億3996万 | -3.73% |
| 09/13 | 3,090 | 3,100 | 3,045 | 3,045 | -1.62% | 74,800 | 2034億6489万 | -5.58% |
| 09/12 | 3,105 | 3,110 | 3,050 | 3,095 | +0.32% | 69,400 | 2068億586万 | -4.21% |
| 09/11 | 3,130 | 3,130 | 3,065 | 3,085 | -1.75% | 59,200 | 2061億3767万 | -4.61% |
| 09/10 | 3,155 | 3,165 | 3,135 | 3,140 | -0.16% | 37,500 | 2098億1273万 | -3.12% |
| 09/09 | 3,135 | 3,155 | 3,115 | 3,145 | -0.63% | 39,900 | 2101億4683万 | -2.78% |
| 09/06 | 3,195 | 3,205 | 3,145 | 3,165 | -0.78% | 47,400 | 2114億8321万 | -2.25% |
| 09/05 | 3,185 | 3,210 | 3,175 | 3,190 | -0.31% | 34,400 | 2131億5370万 | -1.66% |
| 09/04 | 3,210 | 3,245 | 3,185 | 3,200 | -1.39% | 52,200 | 2138億2189万 | -1.57% |
| 09/03 | 3,235 | 3,255 | 3,230 | 3,245 | +0.31% | 23,400 | 2168億2876万 | -0.34% |
| 09/02 | 3,290 | 3,290 | 3,230 | 3,235 | -0.61% | 63,500 | 2161億6057万 | -0.74% |
| 08/30 | 3,270 | 3,280 | 3,250 | 3,255 | -0.61% | 27,100 | 2174億9695万 | -0.18% |
| 08/29 | 3,285 | 3,295 | 3,255 | 3,275 | -0.15% | 34,000 | 2188億3334万 | +0.43% |
| 08/28 | 3,290 | 3,295 | 3,255 | 3,280 | -0.76% | 34,000 | 2191億6744万 | +0.61% |
| 08/27 | 3,310 | 3,325 | 3,290 | 3,305 | -0.15% | 39,600 | 2208億3792万 | +1.35% |
| 08/26 | （IR情報）15:00 支配株主等に関する事項について |
| 08/26 | 3,265 | 3,320 | 3,265 | 3,310 | +1.22% | 36,900 | 2211億7202万 | +1.44% |
| 08/23 | 3,290 | 3,295 | 3,270 | 3,270 | -0.61% | 27,300 | 2184億9924万 | +0.21% |
| 08/22 | 3,265 | 3,290 | 3,255 | 3,290 | +0.77% | 23,500 | 2198億3563万 | +0.73% |
| 08/21 | 3,265 | 3,295 | 3,255 | 3,265 | -0.91% | 30,300 | 2181億6515万 | -0.12% |
| 08/20 | 3,265 | 3,300 | 3,225 | 3,295 | +0.61% | 54,200 | 2201億6973万 | +0.7% |
| 08/19 | （IR情報）17:00 当社および子会社の人事異動に関するお知らせ |
| 08/19 | 3,305 | 3,305 | 3,235 | 3,275 | -0.91% | 36,200 | 2188億3334万 | +0.06% |
| 08/16 | 3,295 | 3,305 | 3,255 | 3,305 | +1.23% | 46,800 | 2208億3792万 | +0.92% |
| 08/15 | 3,250 | 3,265 | 3,230 | 3,265 | +0.46% | 43,900 | 2181億6515万 | -0.27% |
| 08/14 | 3,225 | 3,255 | 3,220 | 3,250 | +0.78% | 43,800 | 2171億6286万 | -0.79% |
| 08/13 | 3,220 | 3,240 | 3,190 | 3,225 | +0.16% | 40,600 | 2154億9237万 | -1.86% |
| 08/09 | 3,260 | 3,265 | 3,175 | 3,220 | +0.94% | 105,800 | 2151億5828万 | -2.42% |
| 08/08 | 3,150 | 3,240 | 3,135 | 3,190 | +0.47% | 66,200 | 2131億5370万 | -3.77% |
| 08/07 | 3,210 | 3,295 | 3,170 | 3,175 | -2.61% | 104,100 | 2121億5141万 | -4.68% |
| 08/06 | 3,105 | 3,280 | 3,100 | 3,260 | +9.36% | 190,700 | 2178億3105万 | -2.57% |
| 08/05 | 3,100 | 3,170 | 2,967 | 2,981 | -7.28% | 165,400 | 1991億8845万 | -11.23% |
| 08/02 | 3,300 | 3,305 | 3,210 | 3,215 | -3.31% | 182,100 | 2148億2418万 | -4.99% |
| 08/01 | 3,340 | 3,345 | 3,305 | 3,325 | -1.34% | 68,200 | 2221億7431万 | -2.26% |
| 07/31 | 3,315 | 3,370 | 3,315 | 3,370 | +1.81% | 88,500 | 2251億8118万 | -1.29% |
| 07/30 | 3,335 | 3,335 | 3,300 | 3,310 | -0.3% | 50,900 | 2211億7202万 | -3.39% |
| 07/29 | 3,310 | 3,330 | 3,290 | 3,320 | +0.61% | 72,000 | 2218億4021万 | -3.4% |
| 07/26 | 3,290 | 3,310 | 3,260 | 3,300 | +1.23% | 71,000 | 2205億382万 | -4.29% |
| 07/25 | 3,235 | 3,280 | 3,225 | 3,260 | +0.31% | 73,900 | 2178億3105万 | -5.81% |
| 07/24 | 3,300 | 3,305 | 3,245 | 3,250 | -1.66% | 77,200 | 2171億6286万 | -6.5% |
| 07/23 | 3,350 | 3,350 | 3,295 | 3,305 | -0.9% | 56,800 | 2208億3792万 | -5.25% |
| 07/22 | （IR情報）15:00 取締役候補者の選任に関するお知らせ |
| 07/22 | 3,330 | 3,350 | 3,310 | 3,335 | +0.3% | 51,200 | 2228億4250万 | -4.66% |
| 07/19 | 3,345 | 3,355 | 3,310 | 3,325 | -0.6% | 59,400 | 2221億7431万 | -5.08% |
| 07/18 | 3,350 | 3,375 | 3,325 | 3,345 | -0.45% | 84,800 | 2235億1069万 | -4.59% |
| 07/17 | 3,335 | 3,360 | 3,305 | 3,360 | +0.6% | 81,800 | 2245億1298万 | -4.22% |
| 07/16 | 3,340 | 3,345 | 3,290 | 3,340 | +0.6% | 97,400 | 2231億7660万 | -4.84% |
| 07/12 | 3,325 | 3,340 | 3,305 | 3,320 | +0.15% | 62,500 | 2218億4021万 | -5.52% |
| 07/11 | 3,315 | 3,345 | 3,305 | 3,315 | +0.61% | 99,300 | 2215億611万 | -5.77% |
| 07/10 | 3,330 | 3,340 | 3,285 | 3,295 | -0.75% | 119,500 | 2201億6973万 | -6.42% |
| 07/09 | 3,460 | 3,460 | 3,285 | 3,320 | -4.73% | 289,300 | 2218億4021万 | -5.79% |
| 07/08 | （IR情報）15:00 2024年5月期決算短信〔日本基準〕(連結) |
| 07/08 | 3,520 | 3,560 | 3,470 | 3,485 | -2.92% | 166,000 | 2328億6540万 | -1.16% |
| 07/05 | 3,600 | 3,605 | 3,545 | 3,590 | +0.28% | 66,600 | 2398億8143万 | +1.96% |
| 07/04 | 3,595 | 3,600 | 3,565 | 3,580 | -0.14% | 38,800 | 2392億1324万 | +1.94% |
| 07/03 | 3,535 | 3,595 | 3,535 | 3,585 | +0.84% | 59,300 | 2395億4734万 | +2.4% |
| 07/02 | 3,570 | 3,575 | 3,525 | 3,555 | -0.56% | 78,800 | 2375億4276万 | +1.92% |
| 07/01 | 3,620 | 3,630 | 3,575 | 3,575 | -1.11% | 59,200 | 2388億7914万 | +2.79% |
| 06/28 | 3,645 | 3,655 | 3,615 | 3,615 | -1.23% | 77,700 | 2415億5192万 | +4.21% |
| 06/27 | 3,630 | 3,665 | 3,615 | 3,660 | +0.69% | 80,700 | 2445億5879万 | +5.84% |
| 06/26 | 3,640 | 3,655 | 3,585 | 3,635 | -0.68% | 97,200 | 2428億8830万 | +5.45% |
| 06/25 | 3,610 | 3,660 | 3,600 | 3,660 | +1.67% | 85,800 | 2445億5879万 | +6.46% |
| 06/24 | 3,630 | 3,645 | 3,580 | 3,600 | 0% | 89,000 | 2405億4963万 | +5.05% |
| 06/21 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.82%） |
| 06/21 | 3,635 | 3,675 | 3,590 | 3,600 | -0.69% | 194,300 | 2405億4963万 | +5.29% |
| 06/20 | 3,605 | 3,630 | 3,570 | 3,625 | +0.14% | 76,900 | 2422億2011万 | +6.24% |
| 06/19 | 3,580 | 3,620 | 3,540 | 3,620 | +1.83% | 81,500 | 2418億8601万 | +6.47% |
| 06/18 | 3,560 | 3,590 | 3,550 | 3,555 | +0.28% | 91,100 | 2375億4276万 | +4.87% |
| 06/17 | （IR情報）15:00 自己株式を活用した第三者割当による第2回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ |
| 06/17 | 3,455 | 3,545 | 3,435 | 3,545 | +2.46% | 132,300 | 2368億7456万 | +4.79% |
| 06/14 | 3,410 | 3,480 | 3,405 | 3,460 | +1.47% | 154,300 | 2311億9492万 | +2.43% |
| 06/13 | 3,425 | 3,425 | 3,370 | 3,410 | +0.44% | 66,800 | 2278億5395万 | +0.98% |
| 06/12 | 3,425 | 3,425 | 3,360 | 3,395 | -0.73% | 61,600 | 2268億5166万 | +0.5% |
| 06/11 | 3,420 | 3,425 | 3,385 | 3,420 | 0% | 65,600 | 2285億2214万 | +1.15% |
| 06/10 | 3,440 | 3,445 | 3,415 | 3,420 | -0.44% | 77,300 | 2285億2214万 | +1.15% |
| 06/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.82%） |
| 06/07 | 3,390 | 3,435 | 3,385 | 3,435 | +1.33% | 97,400 | 2295億2443万 | +1.6% |
| 06/06 | 3,375 | 3,390 | 3,335 | 3,390 | +0.59% | 67,800 | 2265億1756万 | +0.3% |
| 06/05 | （IR情報）17:00 自己株式を活用した第三者割当による第1回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ |
| 06/05 | 3,365 | 3,375 | 3,340 | 3,370 | 0% | 100,300 | 2251億8118万 | -0.33% |
| 06/04 | 3,325 | 3,385 | 3,325 | 3,370 | +0.15% | 189,100 | 2251億8118万 | -0.3% |
| 06/03 | （IR情報）15:00 自己株式を活用した第三者割当による第1回乃至第3回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 06/03 | （IR情報）15:00 自己株式を活用した第三者割当による第2回および第3回新株予約権(行使価額修正条項付)の取得並びに消却に関するお知らせ |
| 06/03 | 3,360 | 3,380 | 3,315 | 3,365 | 0% | 123,000 | 2248億4708万 | -0.47% |
| 05/31 | 3,315 | 3,365 | 3,300 | 3,365 | +2.28% | 189,000 | 2248億4708万 | -0.47% |
| 05/30 | 3,210 | 3,310 | 3,180 | 3,290 | +0.46% | 651,400 | 2198億3563万 | -2.72% |
| 05/29 | 3,290 | 3,315 | 3,275 | 3,275 | -0.46% | 903,900 | 2188億3334万 | -3.25% |
| 05/28 | 3,335 | 3,340 | 3,290 | 3,290 | -1.64% | 228,600 | 2198億3563万 | -2.89% |
| 05/27 | 3,350 | 3,355 | 3,320 | 3,345 | -0.15% | 181,500 | 2235億1069万 | -1.41% |
| 05/24 | 3,380 | 3,390 | 3,345 | 3,350 | -1.33% | 134,500 | 2238億4479万 | -1.33% |
| 05/23 | 3,410 | 3,410 | 3,370 | 3,395 | 0% | 132,300 | 2268億5166万 | -0.09% |
| 05/22 | 3,390 | 3,430 | 3,380 | 3,395 | -0.15% | 144,400 | 2268億5166万 | -0.09% |
| 05/21 | 3,410 | 3,420 | 3,395 | 3,400 | +0.15% | 141,400 | 2271億8576万 | +0.03% |
| 05/20 | 3,395 | 3,425 | 3,390 | 3,395 | -0.59% | 370,000 | 2268億5166万 | -0.03% |
| 05/17 | 3,370 | 3,430 | 3,355 | 3,415 | +2.25% | 196,800 | 2281億8805万 | +0.62% |
| 05/16 | 3,355 | 3,360 | 3,315 | 3,340 | -0.3% | 124,900 | 2231億7660万 | -1.56% |
| 05/15 | 3,410 | 3,410 | 3,350 | 3,350 | -1.47% | 233,600 | 2238億4479万 | -1.18% |
| 05/14 | 3,400 | 3,415 | 3,385 | 3,400 | -0.44% | 212,300 | 2271億8576万 | +0.47% |
| 05/13 | 3,435 | 3,455 | 3,410 | 3,415 | -0.73% | 231,300 | 2281億8805万 | +1.13% |
| 05/10 | 3,430 | 3,460 | 3,420 | 3,440 | +0.29% | 199,600 | 2298億5853万 | +2.11% |
| 05/09 | 3,460 | 3,465 | 3,430 | 3,430 | -1.01% | 237,300 | 2291億9034万 | +2.05% |
| 05/08 | 3,465 | 3,475 | 3,440 | 3,465 | +1.32% | 224,900 | 2315億2902万 | +3.31% |
| 05/07 | 3,425 | 3,435 | 3,395 | 3,420 | +0.29% | 273,600 | 2285億2214万 | +2.15% |
| 05/02 | 3,400 | 3,415 | 3,385 | 3,410 | -0.29% | 161,400 | 2278億5395万 | +2.03% |
| 05/01 | （IR情報）15:00 自己株式を活用した第三者割当による第1回乃至第3回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 05/01 | 3,405 | 3,430 | 3,390 | 3,420 | +0.15% | 220,400 | 2285億2214万 | +2.46% |
| 04/30 | 3,400 | 3,420 | 3,370 | 3,415 | +1.94% | 169,300 | 2281億8805万 | +2.49% |
| 04/26 | 3,365 | 3,370 | 3,325 | 3,350 | -1.33% | 195,200 | 2238億4479万 | +0.75% |
| 04/25 | 3,370 | 3,405 | 3,350 | 3,395 | +0.74% | 117,000 | 2268億5166万 | +2.2% |
