| 2024 |
| 09/18 | 1,138 | 1,139 | 1,109 | 1,122 | 0% | 27,400 | 89億3717万 | +1.26% |
| 09/17 | 1,124 | 1,139 | 1,112 | 1,122 | -0.18% | 40,200 | 89億3717万 | +1.36% |
| 09/13 | 1,099 | 1,124 | 1,099 | 1,124 | +1.72% | 35,300 | 89億5311万 | +1.81% |
| 09/12 | 1,103 | 1,118 | 1,089 | 1,105 | +1.84% | 21,300 | 88億176万 | +0.36% |
| 09/11 | 1,097 | 1,098 | 1,070 | 1,085 | -1.27% | 43,100 | 86億4246万 | -1.36% |
| 09/10 | 1,084 | 1,103 | 1,082 | 1,099 | +1.29% | 37,400 | 87億5397万 | -0.09% |
| 09/09 | 1,062 | 1,093 | 1,051 | 1,085 | 0% | 66,600 | 86億4246万 | -0.82% |
| 09/06 | 1,096 | 1,103 | 1,076 | 1,085 | -1% | 15,200 | 86億4246万 | -0.91% |
| 09/05 | 1,073 | 1,111 | 1,073 | 1,096 | +2.43% | 29,900 | 87億3007万 | -0.27% |
| 09/04 | 1,098 | 1,098 | 1,070 | 1,070 | -4.46% | 80,500 | 85億2297万 | -3.17% |
| 09/03 | 1,120 | 1,124 | 1,114 | 1,120 | 0% | 26,300 | 89億2124万 | +0.9% |
| 09/02 | 1,121 | 1,127 | 1,112 | 1,120 | +0.27% | 18,100 | 89億2124万 | +0.45% |
| 08/30 | 1,121 | 1,125 | 1,107 | 1,117 | -0.53% | 27,300 | 88億9735万 | -0.18% |
| 08/29 | 1,135 | 1,140 | 1,119 | 1,123 | -1.32% | 19,500 | 89億4514万 | +0.09% |
| 08/28 | 1,140 | 1,140 | 1,119 | 1,138 | +0.26% | 17,800 | 90億6462万 | +1.16% |
| 08/27 | 1,146 | 1,156 | 1,135 | 1,135 | -0.7% | 24,900 | 90億4073万 | +0.62% |
| 08/26 | 1,111 | 1,154 | 1,111 | 1,143 | +4.19% | 56,200 | 91億445万 | +1.06% |
| 08/23 | 1,088 | 1,097 | 1,081 | 1,097 | -0.09% | 13,600 | 87億3804万 | -3.18% |
| 08/22 | 1,101 | 1,102 | 1,088 | 1,098 | +0.55% | 24,000 | 87億4601万 | -3.43% |
| 08/21 | 1,104 | 1,105 | 1,089 | 1,092 | -2.15% | 18,600 | 86億9821万 | -4.38% |
| 08/20 | 1,114 | 1,116 | 1,104 | 1,116 | +1.45% | 13,300 | 88億8938万 | -2.7% |
| 08/19 | 1,118 | 1,118 | 1,100 | 1,100 | -1.35% | 14,400 | 87億6194万 | -4.26% |
| 08/16 | 1,112 | 1,120 | 1,095 | 1,115 | +0.72% | 37,100 | 88億8142万 | -3.3% |
| 08/15 | 1,102 | 1,112 | 1,098 | 1,107 | +1.37% | 11,700 | 88億1769万 | -4.16% |
| 08/14 | 1,089 | 1,095 | 1,077 | 1,092 | +1.2% | 13,500 | 86億9821万 | -5.54% |
| 08/13 | 1,063 | 1,079 | 1,062 | 1,079 | +2.27% | 25,200 | 85億9466万 | -6.9% |
| 08/09 | 1,077 | 1,083 | 1,038 | 1,055 | 0% | 39,800 | 84億349万 | -9.13% |
| 08/08 | 1,071 | 1,080 | 1,039 | 1,055 | -2.94% | 50,300 | 84億349万 | -9.36% |
| 08/07 | 1,050 | 1,107 | 1,048 | 1,087 | +1.78% | 40,100 | 86億5839万 | -6.86% |
| 08/06 | 1,040 | 1,076 | 1,014 | 1,068 | +12.42% | 59,100 | 85億704万 | -8.64% |
| 08/05 | 1,063 | 1,066 | 947 | 950 | -15.03% | 176,100 | 75億6713万 | -18.87% |
| 08/02 | 1,138 | 1,147 | 1,118 | 1,118 | -6.13% | 85,500 | 89億531万 | -5.09% |
| 08/01 | 1,228 | 1,228 | 1,185 | 1,191 | -3.56% | 49,900 | 94億8679万 | +1.1% |
| 07/31 | 1,197 | 1,235 | 1,196 | 1,235 | +2.24% | 31,900 | 98億3727万 | +5.02% |
| 07/30 | 1,240 | 1,249 | 1,208 | 1,208 | -2.58% | 99,400 | 96億2220万 | +3.07% |
| 07/29 | 1,231 | 1,245 | 1,224 | 1,240 | +0.98% | 83,800 | 98億7709万 | +6.16% |
| 07/26 | 1,185 | 1,255 | 1,176 | 1,228 | +3.63% | 136,100 | 97億8151万 | +5.59% |
| 07/25 | 1,182 | 1,196 | 1,178 | 1,185 | -1.25% | 78,600 | 94億3900万 | +2.33% |
| 07/24 | （IR情報）15:00 親会社等の決算に関するお知らせ |
| 07/24 | （IR情報）15:00 支配株主等に関する事項について |
| 07/24 | 1,211 | 1,222 | 1,198 | 1,200 | -1.15% | 34,000 | 95億5848万 | +3.99% |
| 07/23 | 1,197 | 1,215 | 1,197 | 1,214 | +1.68% | 29,400 | 96億6999万 | +5.57% |
| 07/22 | 1,195 | 1,199 | 1,178 | 1,194 | -0.25% | 30,800 | 95億1068万 | +4.28% |
| 07/19 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 07/19 | 1,207 | 1,207 | 1,191 | 1,197 | -0.83% | 31,200 | 95億3458万 | +4.91% |
| 07/18 | 1,205 | 1,215 | 1,200 | 1,207 | -0.98% | 40,400 | 96億1423万 | +6.25% |
| 07/17 | 1,205 | 1,240 | 1,205 | 1,219 | +1.25% | 108,900 | 97億982万 | +7.69% |
| 07/16 | 1,201 | 1,217 | 1,191 | 1,204 | +1.6% | 102,800 | 95億9034万 | +6.74% |
| 07/12 | 1,176 | 1,192 | 1,170 | 1,185 | +0.17% | 58,400 | 94億3900万 | +5.43% |
| 07/11 | 1,168 | 1,183 | 1,160 | 1,183 | +1.72% | 46,500 | 94億2306万 | +5.63% |
| 07/10 | 1,158 | 1,169 | 1,154 | 1,163 | +1.31% | 65,000 | 92億6376万 | +4.21% |
| 07/09 | 1,159 | 1,176 | 1,146 | 1,148 | -0.95% | 94,400 | 91億4428万 | +3.05% |
| 07/08 | 1,200 | 1,211 | 1,153 | 1,159 | +3.21% | 398,800 | 92億3189万 | +4.13% |
| 07/08 | （空売り報告）UBS AG 34,086株（0.42%）-0.13%義務消失 |
| 07/05 | （IR情報）15:00 個別業績の前期実績との差異に関するお知らせ |
| 07/05 | （IR情報）15:00 コミットメントライン契約の締結に関するお知らせ |
| 07/05 | （IR情報）15:00 2024年5月期決算短信〔日本基準〕(連結) |
| 07/05 | 1,149 | 1,151 | 1,117 | 1,123 | -1.14% | 69,500 | 89億4514万 | +0.99% |
| 07/05 | （空売り報告）UBS AG 43,886株（0.55%）再IN |
| 07/04 | 1,130 | 1,141 | 1,130 | 1,136 | +0.62% | 26,300 | 90億4869万 | +2.07% |
| 07/04 | （空売り報告）UBS AG 38,686株（0.48%）-0.1%義務消失 |
| 07/03 | 1,139 | 1,139 | 1,124 | 1,129 | -0.62% | 33,900 | 89億9293万 | +1.53% |
| 07/02 | 1,137 | 1,139 | 1,133 | 1,136 | +0.53% | 12,000 | 90億4869万 | +2.16% |
| 07/01 | 1,129 | 1,135 | 1,129 | 1,130 | +0.36% | 7,300 | 90億90万 | +1.53% |
| 06/28 | 1,122 | 1,130 | 1,122 | 1,126 | +0.36% | 7,400 | 89億6904万 | +1.08% |
| 06/27 | 1,136 | 1,136 | 1,122 | 1,122 | -1.23% | 12,500 | 89億3717万 | +0.54% |
| 06/26 | 1,138 | 1,138 | 1,127 | 1,136 | +1.16% | 19,600 | 90億4869万 | +1.7% |
| 06/25 | 1,108 | 1,130 | 1,108 | 1,123 | +1.35% | 20,800 | 89億4514万 | +0.63% |
| 06/24 | 1,105 | 1,111 | 1,100 | 1,108 | -0.27% | 10,100 | 88億2566万 | -0.81% |
| 06/21 | 1,109 | 1,113 | 1,106 | 1,111 | +0.27% | 11,500 | 88億4956万 | -0.71% |
| 06/20 | 1,101 | 1,108 | 1,093 | 1,108 | +1.28% | 19,700 | 88億2566万 | -0.98% |
| 06/19 | 1,103 | 1,104 | 1,092 | 1,094 | -0.45% | 10,200 | 87億1414万 | -2.32% |
| 06/18 | 1,084 | 1,102 | 1,070 | 1,099 | +2.42% | 26,500 | 87億5397万 | -2.05% |
| 06/17 | 1,094 | 1,094 | 1,068 | 1,073 | -2.1% | 46,600 | 85億4687万 | -4.62% |
| 06/17 | （空売り報告）UBS AG 46,886株（0.58%）-0.03% |
| 06/14 | 1,083 | 1,101 | 1,083 | 1,096 | +1.01% | 25,700 | 87億3007万 | -2.84% |
| 06/13 | 1,107 | 1,107 | 1,085 | 1,085 | -2.08% | 10,700 | 86億4246万 | -4.07% |
| 06/12 | 1,105 | 1,114 | 1,103 | 1,108 | +0.36% | 12,300 | 88億2566万 | -2.29% |
| 06/11 | 1,109 | 1,117 | 1,104 | 1,104 | -0.09% | 29,000 | 87億9380万 | -2.82% |
| 06/10 | 1,096 | 1,108 | 1,096 | 1,105 | +0.82% | 18,500 | 88億176万 | -2.9% |
| 06/07 | 1,088 | 1,096 | 1,072 | 1,096 | +0.27% | 32,900 | 87億3007万 | -3.78% |
| 06/06 | 1,115 | 1,115 | 1,093 | 1,093 | -1.71% | 39,500 | 87億618万 | -4.21% |
| 06/05 | 1,126 | 1,126 | 1,112 | 1,112 | -0.8% | 21,800 | 88億5752万 | -2.71% |
| 06/04 | 1,117 | 1,125 | 1,117 | 1,121 | +0.36% | 19,000 | 89億2921万 | -1.92% |
| 06/03 | 1,150 | 1,150 | 1,115 | 1,117 | -2.87% | 43,200 | 88億9735万 | -2.36% |
| 05/31 | 1,127 | 1,154 | 1,126 | 1,150 | +2.04% | 64,800 | 91億6021万 | +0.52% |
| 05/30 | 1,121 | 1,127 | 1,095 | 1,127 | +0.36% | 112,800 | 89億7700万 | -1.4% |
| 05/29 | 1,150 | 1,151 | 1,123 | 1,123 | -3.19% | 218,300 | 89億4514万 | -1.75% |
| 05/29 | （空売り報告）UBS AG 48,986株（0.61%）再IN |
| 05/28 | 1,165 | 1,170 | 1,154 | 1,160 | -0.43% | 58,600 | 92億3986万 | +1.49% |
| 05/27 | 1,173 | 1,173 | 1,156 | 1,165 | -0.6% | 59,000 | 92億7969万 | +2.01% |
| 05/24 | 1,138 | 1,175 | 1,138 | 1,172 | +3.63% | 182,200 | 93億3544万 | +2.72% |
| 05/24 | （空売り報告）UBS AG 35,386株（0.44%）-0.07%義務消失 |
| 05/23 | （IR情報）15:00 期末配当予想の修正(増配)に関するお知らせ |
| 05/23 | 1,131 | 1,137 | 1,128 | 1,131 | +0.09% | 24,200 | 90億886万 | -0.7% |
| 05/22 | 1,147 | 1,147 | 1,127 | 1,130 | -1.48% | 22,200 | 90億90万 | -0.88% |
| 05/21 | 1,145 | 1,149 | 1,142 | 1,147 | +0.61% | 25,300 | 91億3631万 | +0.53% |
| 05/20 | 1,129 | 1,140 | 1,126 | 1,140 | +0.88% | 31,100 | 90億8055万 | -0.18% |
| 05/17 | 1,131 | 1,136 | 1,126 | 1,130 | 0% | 28,300 | 90億90万 | -1.05% |
| 05/16 | 1,157 | 1,157 | 1,130 | 1,130 | -1.57% | 34,600 | 90億90万 | -1.14% |
| 05/15 | 1,163 | 1,163 | 1,148 | 1,148 | -0.86% | 26,400 | 91億4428万 | +0.44% |
| 05/15 | （空売り報告）UBS AG 41,086株（0.51%）再IN |
| 05/14 | 1,159 | 1,162 | 1,152 | 1,158 | +0.26% | 22,500 | 92億2393万 | +1.31% |
| 05/13 | 1,163 | 1,172 | 1,153 | 1,155 | -0.69% | 35,600 | 92億3万 | +1.14% |
| 05/10 | 1,159 | 1,163 | 1,151 | 1,163 | +0.69% | 34,400 | 92億6376万 | +1.93% |
| 05/09 | 1,160 | 1,163 | 1,154 | 1,155 | -0.09% | 30,700 | 92億3万 | +1.4% |
| 05/08 | 1,155 | 1,162 | 1,153 | 1,156 | 0% | 31,400 | 92億800万 | +1.58% |
| 05/07 | 1,146 | 1,156 | 1,146 | 1,156 | +1.4% | 31,800 | 92億800万 | +1.23% |
| 05/02 | 1,145 | 1,145 | 1,134 | 1,140 | -0.44% | 18,800 | 90億8055万 | -0.44% |
| 05/01 | 1,144 | 1,145 | 1,138 | 1,145 | +0.09% | 25,000 | 91億2038万 | -0.26% |
| 04/30 | 1,132 | 1,152 | 1,132 | 1,144 | +1.78% | 48,200 | 91億1241万 | -0.61% |
| 04/26 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 04/26 | 1,125 | 1,135 | 1,112 | 1,124 | -0.09% | 74,200 | 89億5311万 | -2.6% |
| 04/25 | 1,138 | 1,149 | 1,125 | 1,125 | -0.27% | 47,700 | 89億6107万 | -2.85% |
| 04/24 | 1,139 | 1,139 | 1,127 | 1,128 | -0.18% | 27,600 | 89億8497万 | -2.84% |
| 04/24 | （空売り報告）UBS AG 39,186株（0.49%）-0.07%義務消失 |
| 04/19 | （空売り報告）UBS AG 45,186株（0.56%）再IN |
