| 2024 |
| 04/24 | 3,370 | 3,385 | 3,360 | 3,370 | 0% | 51,400 | 2251億8118万 | +1.63% |
| 04/23 | 3,385 | 3,390 | 3,365 | 3,370 | -0.44% | 54,200 | 2251億8118万 | +1.78% |
| 04/22 | 3,385 | 3,395 | 3,370 | 3,385 | +1.04% | 66,100 | 2261億8347万 | +2.39% |
| 04/19 | 3,425 | 3,425 | 3,335 | 3,350 | -1.62% | 83,600 | 2238億4479万 | +1.48% |
| 04/18 | 3,400 | 3,425 | 3,390 | 3,405 | +0.44% | 60,400 | 2275億1985万 | +3.28% |
| 04/17 | 3,420 | 3,420 | 3,355 | 3,390 | -0.88% | 70,100 | 2265億1756万 | +3.07% |
| 04/16 | 3,415 | 3,420 | 3,380 | 3,420 | +0.15% | 94,800 | 2285億2214万 | +4.14% |
| 04/15 | 3,410 | 3,445 | 3,375 | 3,415 | +0.15% | 118,600 | 2281億8805万 | +4.21% |
| 04/12 | 3,340 | 3,415 | 3,330 | 3,410 | +2.56% | 88,100 | 2278億5395万 | +4.28% |
| 04/11 | 15:00 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 |
| 04/11 | 3,325 | 3,340 | 3,305 | 3,325 | -0.45% | 99,400 | 2221億7431万 | +1.87% |
| 04/10 | 3,390 | 3,395 | 3,325 | 3,340 | -1.47% | 153,100 | 2231億7660万 | +2.42% |
| 04/09 | 3,515 | 3,515 | 3,375 | 3,390 | +3.99% | 452,400 | 2265億1756万 | +4.15% |
| 04/08 | 15:00 通期業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 04/08 | 15:00 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/08 | 3,240 | 3,275 | 3,225 | 3,260 | +1.24% | 91,000 | 2178億3105万 | +0.37% |
| 04/05 | 3,205 | 3,225 | 3,195 | 3,220 | +0.16% | 52,300 | 2151億5828万 | -0.83% |
| 04/04 | 3,225 | 3,240 | 3,200 | 3,215 | -0.31% | 76,800 | 2148億2418万 | -1.08% |
| 04/03 | 3,210 | 3,240 | 3,190 | 3,225 | +0.16% | 75,200 | 2154億9237万 | -0.83% |
| 04/02 | 3,255 | 3,260 | 3,210 | 3,220 | -1.53% | 88,800 | 2151億5828万 | -0.98% |
| 04/01 | 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 |
| 04/01 | 3,305 | 3,310 | 3,270 | 3,270 | -0.91% | 63,600 | 2184億9924万 | +0.46% |
| 03/29 | 3,295 | 3,305 | 3,280 | 3,300 | +0.3% | 54,700 | 2205億382万 | +1.51% |
| 03/28 | 3,305 | 3,330 | 3,260 | 3,290 | -0.15% | 111,000 | 2198億3563万 | +1.36% |
| 03/27 | 3,270 | 3,305 | 3,270 | 3,295 | +0.76% | 81,600 | 2201億6973万 | +1.63% |
| 03/26 | 3,250 | 3,285 | 3,250 | 3,270 | +0.46% | 43,600 | 2184億9924万 | +1.02% |
| 03/25 | 3,260 | 3,285 | 3,250 | 3,255 | -0.31% | 58,800 | 2174億9695万 | +0.71% |
| 03/22 | 3,250 | 3,270 | 3,210 | 3,265 | +0.93% | 63,100 | 2181億6515万 | +1.18% |
| 03/21 | 3,250 | 3,260 | 3,235 | 3,235 | -0.31% | 46,500 | 2161億6057万 | +0.37% |
| 03/19 | 3,250 | 3,250 | 3,220 | 3,245 | -0.15% | 43,700 | 2168億2876万 | +0.71% |
| 03/18 | 3,280 | 3,280 | 3,240 | 3,250 | -0.61% | 49,800 | 2171億6286万 | +0.93% |
| 03/15 | 3,250 | 3,280 | 3,245 | 3,270 | +0.93% | 54,800 | 2184億9924万 | +1.65% |
| 03/14 | 3,220 | 3,250 | 3,215 | 3,240 | +0.62% | 33,500 | 2164億9466万 | +0.78% |
| 03/13 | 3,255 | 3,255 | 3,220 | 3,220 | -1.08% | 42,600 | 2151億5828万 | +0.19% |
| 03/12 | 3,235 | 3,260 | 3,210 | 3,255 | +0.46% | 59,500 | 2174億9695万 | +1.24% |
| 03/11 | 3,230 | 3,240 | 3,205 | 3,240 | 0% | 54,100 | 2164億9466万 | +0.78% |
| 03/08 | 3,225 | 3,260 | 3,210 | 3,240 | -0.46% | 67,900 | 2164億9466万 | +0.81% |
| 03/07 | 3,250 | 3,260 | 3,215 | 3,255 | +0.15% | 60,000 | 2174億9695万 | +1.31% |
| 03/06 | 3,200 | 3,280 | 3,200 | 3,250 | +1.72% | 97,900 | 2171億6286万 | +1.21% |
| 03/05 | 3,205 | 3,220 | 3,180 | 3,195 | -0.78% | 43,600 | 2134億8779万 | -0.44% |
| 03/04 | 3,245 | 3,245 | 3,205 | 3,220 | -0.77% | 79,900 | 2151億5828万 | +0.34% |
| 03/01 | 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 |
| 03/01 | 3,300 | 3,300 | 3,230 | 3,245 | -1.37% | 51,200 | 2168億2876万 | +1.22% |
| 02/29 | 3,270 | 3,300 | 3,255 | 3,290 | +0.92% | 113,300 | 2198億3563万 | +2.72% |
| 02/28 | 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 |
| 02/28 | 3,265 | 3,305 | 3,255 | 3,260 | +0.77% | 231,200 | 2178億3105万 | +1.97% |
| 02/27 | 15:00 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 |
| 02/27 | 3,275 | 3,275 | 3,220 | 3,235 | -1.22% | 108,300 | 2161億6057万 | +1.35% |
| 02/26 | 3,235 | 3,275 | 3,210 | 3,275 | +2.83% | 258,700 | 2188億3334万 | +2.83% |
| 02/22 | 3,165 | 3,205 | 3,150 | 3,185 | +0.31% | 108,900 | 2128億1960万 | +0.25% |
| 02/21 | 3,190 | 3,190 | 3,145 | 3,175 | -0.31% | 52,400 | 2121億5141万 | 0% |
| 02/20 | 3,185 | 3,200 | 3,175 | 3,185 | +0.31% | 52,700 | 2128億1960万 | +0.41% |
| 02/19 | 3,160 | 3,185 | 3,160 | 3,175 | +0.79% | 38,400 | 2121億5141万 | +0.13% |
| 02/16 | 3,135 | 3,165 | 3,125 | 3,150 | +0.8% | 68,400 | 2104億8092万 | -0.57% |
| 02/15 | 3,175 | 3,180 | 3,120 | 3,125 | -1.26% | 79,500 | 2088億1044万 | -1.33% |
| 02/14 | 3,200 | 3,210 | 3,160 | 3,165 | -1.4% | 69,700 | 2114億8321万 | -0.06% |
| 02/13 | 3,200 | 3,225 | 3,190 | 3,210 | +0.94% | 77,800 | 2144億9008万 | +1.36% |
| 02/09 | 3,175 | 3,195 | 3,160 | 3,180 | +0.16% | 142,600 | 2124億8550万 | +0.57% |
| 02/08 | 3,215 | 3,215 | 3,170 | 3,175 | -1.7% | 121,400 | 2121億5141万 | +0.51% |
| 02/07 | 3,210 | 3,235 | 3,200 | 3,230 | +0.16% | 76,400 | 2158億2647万 | +2.38% |
| 02/06 | 3,240 | 3,275 | 3,225 | 3,225 | -0.46% | 92,300 | 2154億9237万 | +2.41% |
| 02/05 | 3,250 | 3,270 | 3,230 | 3,240 | 0% | 109,700 | 2164億9466万 | +3.05% |
| 02/02 | 3,235 | 3,250 | 3,215 | 3,240 | +0.62% | 67,600 | 2164億9466万 | +3.32% |
| 02/01 | 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 |
| 02/01 | 3,220 | 3,255 | 3,205 | 3,220 | 0% | 81,900 | 2151億5828万 | +2.94% |
| 01/31 | 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 |
| 01/31 | 3,210 | 3,235 | 3,185 | 3,220 | +0.47% | 82,500 | 2151億5828万 | +3.14% |
| 01/30 | 3,235 | 3,260 | 3,170 | 3,205 | -0.16% | 680,600 | 2141億5599万 | +2.92% |
| 01/29 | 3,180 | 3,225 | 3,180 | 3,210 | +1.1% | 121,400 | 2144億9008万 | +3.32% |
| 01/26 | 3,150 | 3,180 | 3,145 | 3,175 | +0.32% | 136,300 | 2121億5141万 | +2.45% |
| 01/25 | 3,150 | 3,170 | 3,140 | 3,165 | +0.48% | 121,900 | 2114億8321万 | +2.36% |
| 01/24 | 3,170 | 3,180 | 3,145 | 3,150 | -0.32% | 106,100 | 2104億8092万 | +2.11% |
| 01/23 | 3,155 | 3,170 | 3,130 | 3,160 | +1.44% | 154,300 | 2111億4912万 | +2.56% |
| 01/22 | 3,105 | 3,130 | 3,085 | 3,115 | +1.3% | 96,300 | 2081億4225万 | +1.27% |
| 01/19 | 3,080 | 3,095 | 3,040 | 3,075 | -0.16% | 138,500 | 2054億6947万 | 0% |
| 01/18 | 3,100 | 3,110 | 3,080 | 3,080 | -1.12% | 106,600 | 2058億357万 | +0.1% |
| 01/17 | 3,100 | 3,155 | 3,100 | 3,115 | +0.48% | 236,700 | 2081億4225万 | +1.27% |
| 01/16 | 3,160 | 3,170 | 3,100 | 3,100 | -1.9% | 129,200 | 2071億3996万 | +0.85% |
| 01/15 | 3,120 | 3,165 | 3,110 | 3,160 | +1.61% | 178,500 | 2111億4912万 | +2.76% |
| 01/12 | 3,120 | 3,140 | 3,080 | 3,110 | -0.32% | 198,500 | 2078億815万 | +1.3% |
| 01/11 | 3,140 | 3,140 | 3,075 | 3,120 | -0.32% | 176,800 | 2084億7634万 | +1.69% |
| 01/10 | 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 |
| 01/10 | 3,180 | 3,190 | 3,125 | 3,130 | -1.11% | 413,000 | 2091億4454万 | +2.09% |
| 01/09 | 15:00 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/09 | 3,120 | 3,165 | 3,110 | 3,165 | +2.59% | 299,300 | 2114億8321万 | +3.33% |
| 01/05 | 3,120 | 3,135 | 3,085 | 3,085 | -0.96% | 150,000 | 2061億3767万 | +0.82% |
| 01/04 | 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 |
| 01/04 | 3,080 | 3,120 | 3,040 | 3,115 | +1.63% | 134,400 | 2081億4225万 | +1.73% |
| 2023 |
| 12/29 | 3,070 | 3,090 | 3,050 | 3,065 | -0.65% | 79,600 | 2048億128万 | +0.1% |
| 12/28 | 3,070 | 3,085 | 3,065 | 3,085 | 0% | 54,900 | 2061億3767万 | +0.69% |
| 12/27 | 3,040 | 3,090 | 3,040 | 3,085 | +1.31% | 79,000 | 2061億3767万 | +0.59% |
| 12/26 | 3,030 | 3,055 | 3,020 | 3,045 | 0% | 58,300 | 2034億6489万 | -0.81% |
| 12/25 | 3,105 | 3,105 | 3,045 | 3,045 | -0.98% | 44,300 | 2034億6489万 | -0.98% |
| 12/22 | 3,025 | 3,080 | 3,020 | 3,075 | +1.82% | 113,700 | 2054億6947万 | -0.23% |
| 12/21 | 3,020 | 3,030 | 3,005 | 3,020 | 0% | 57,300 | 2017億9441万 | -2.14% |
| 12/20 | 3,030 | 3,035 | 3,010 | 3,020 | 0% | 65,500 | 2017億9441万 | -2.36% |
| 12/19 | 2,990 | 3,020 | 2,961 | 3,020 | +1.1% | 110,700 | 2017億9441万 | -2.45% |
| 12/18 | 2,990 | 2,998 | 2,961 | 2,987 | -0.76% | 104,300 | 1995億8937万 | -3.65% |
| 12/15 | 3,020 | 3,030 | 3,000 | 3,010 | -0.66% | 114,900 | 2011億2621万 | -3.06% |
| 12/14 | 3,045 | 3,065 | 3,010 | 3,030 | -0.16% | 94,500 | 2024億6260万 | -2.51% |
| 12/13 | 3,095 | 3,100 | 3,030 | 3,035 | -2.25% | 71,800 | 2027億9670万 | -2.44% |
| 12/12 | 3,115 | 3,125 | 3,095 | 3,105 | -0.32% | 61,100 | 2074億7405万 | -0.22% |
| 12/11 | 3,075 | 3,120 | 3,050 | 3,115 | +2.13% | 124,500 | 2081億4225万 | -0.03% |
| 12/08 | 3,080 | 3,090 | 3,040 | 3,050 | -1.13% | 103,300 | 2037億9899万 | -2.24% |
| 12/07 | 3,085 | 3,095 | 3,055 | 3,085 | -0.64% | 111,600 | 2061億3767万 | -1.37% |
| 12/06 | 3,055 | 3,105 | 3,055 | 3,105 | +1.64% | 117,300 | 2074億7405万 | -0.93% |
| 12/05 | 3,040 | 3,075 | 3,040 | 3,055 | +0.16% | 77,600 | 2041億3308万 | -2.58% |
| 12/04 | 3,050 | 3,085 | 3,045 | 3,050 | -0.49% | 96,400 | 2037億9899万 | -2.96% |
| 12/01 | 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 |
| 12/01 | 3,065 | 3,080 | 3,040 | 3,065 | +0.16% | 136,900 | 2048億128万 | -2.64% |
| 11/30 | 3,070 | 3,080 | 3,045 | 3,060 | -0.81% | 179,900 | 2044億6718万 | -2.98% |
| 11/29 | 3,090 | 3,110 | 3,080 | 3,085 | -1.59% | 120,700 | 2061億3767万 | -2.4% |
| 11/28 | 3,135 | 3,140 | 3,100 | 3,135 | +0.16% | 117,000 | 2094億7863万 | -1.04% |
| 11/22 | 11:30 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)の発行に係る払込完了に関するお知らせ |
