| 2024 |
| 04/25 | 14,500 | 14,600 | 14,380 | 14,505 | +0.62% | 130,400 | 5802億1160万 | +2.56% |
| 04/24 | 14,570 | 14,570 | 14,365 | 14,415 | -0.35% | 124,600 | 5766億1153万 | +1.99% |
| 04/23 | 14,150 | 14,545 | 14,100 | 14,465 | +1.87% | 175,300 | 5786億1157万 | +2.39% |
| 04/22 | 14,430 | 14,605 | 14,060 | 14,200 | -1.59% | 417,900 | 5680億1136万 | +0.57% |
| 04/19 | 14,705 | 14,765 | 14,415 | 14,430 | -2.27% | 267,300 | 5772億1154万 | +2.21% |
| 04/18 | 14,435 | 14,980 | 14,435 | 14,765 | +3% | 395,900 | 5906億1181万 | +4.63% |
| 04/17 | 14,135 | 14,630 | 14,035 | 14,335 | +2.72% | 394,500 | 5734億1146万 | +1.77% |
| 04/16 | 13,750 | 14,140 | 13,690 | 13,955 | +0.69% | 291,300 | 5582億1116万 | -0.86% |
| 04/15 | 14,700 | 14,705 | 13,640 | 13,860 | -1.28% | 641,500 | 5544億1108万 | -1.45% |
| 04/12 | （IR情報）15:00 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/12 | 13,955 | 14,105 | 13,910 | 14,040 | +1.08% | 215,100 | 5616億1123万 | -0.14% |
| 04/11 | 13,685 | 13,895 | 13,615 | 13,890 | +0.91% | 151,200 | 5556億1111万 | -1.2% |
| 04/10 | 13,900 | 13,955 | 13,765 | 13,765 | -0.83% | 126,100 | 5506億1101万 | -2.16% |
| 04/09 | 13,955 | 14,230 | 13,880 | 13,880 | +0.91% | 207,300 | 5552億1110万 | -1.41% |
| 04/08 | 13,775 | 13,825 | 13,665 | 13,755 | -0.83% | 151,700 | 5502億1100万 | -2.38% |
| 04/05 | 13,760 | 13,895 | 13,695 | 13,870 | +0.51% | 138,700 | 5548億1109万 | -1.76% |
| 04/04 | 13,855 | 13,920 | 13,765 | 13,800 | -0.61% | 152,200 | 5520億1104万 | -2.47% |
| 04/03 | 13,805 | 13,935 | 13,730 | 13,885 | +0.11% | 130,700 | 5554億1110万 | -2.07% |
| 04/02 | 13,975 | 13,985 | 13,700 | 13,870 | -0.22% | 187,600 | 5548億1109万 | -2.39% |
| 04/01 | 14,320 | 14,320 | 13,815 | 13,900 | -3.94% | 281,100 | 5560億1112万 | -2.44% |
| 03/29 | 14,385 | 14,535 | 14,300 | 14,470 | +0.94% | 113,600 | 5788億1157万 | +1.33% |
| 03/28 | 14,445 | 14,500 | 14,320 | 14,335 | +0.24% | 120,500 | 5734億1146万 | +0.22% |
| 03/27 | 14,520 | 14,590 | 14,260 | 14,300 | -0.73% | 148,300 | 5720億1144万 | -0.22% |
| 03/26 | 14,260 | 14,420 | 14,140 | 14,405 | +1.02% | 146,000 | 5762億1152万 | +0.28% |
| 03/25 | 14,265 | 14,420 | 14,180 | 14,260 | +0.35% | 145,100 | 5704億1140万 | -0.92% |
| 03/22 | 14,170 | 14,260 | 13,980 | 14,210 | -0.63% | 150,700 | 5684億1136万 | -1.48% |
| 03/21 | 14,295 | 14,350 | 14,175 | 14,300 | +0.32% | 145,600 | 5720億1144万 | -1.12% |
| 03/19 | 14,170 | 14,275 | 14,120 | 14,255 | +0.14% | 79,400 | 5702億1140万 | -1.7% |
| 03/18 | 14,200 | 14,300 | 14,155 | 14,235 | +0.32% | 104,000 | 5694億1138万 | -2.18% |
| 03/15 | 14,265 | 14,350 | 14,150 | 14,190 | -0.32% | 108,900 | 5676億1135万 | -2.83% |
| 03/14 | 14,035 | 14,250 | 13,995 | 14,235 | +0.6% | 118,800 | 5694億1138万 | -3% |
| 03/13 | 14,160 | 14,425 | 14,065 | 14,150 | +0.5% | 203,200 | 5660億1132万 | -4.07% |
| 03/12 | 13,635 | 14,115 | 13,545 | 14,080 | +3.15% | 216,100 | 5632億1126万 | -5.06% |
| 03/11 | 13,745 | 13,805 | 13,520 | 13,650 | -0.69% | 157,900 | 5460億1092万 | -8.4% |
| 03/08 | 13,835 | 13,840 | 13,665 | 13,745 | -2.03% | 219,400 | 5498億1099万 | -8.32% |
| 03/07 | 14,005 | 14,065 | 13,945 | 14,030 | -0.88% | 139,800 | 5612億1122万 | -6.95% |
| 03/06 | 14,060 | 14,215 | 14,030 | 14,155 | +1.18% | 126,100 | 5662億1132万 | -6.54% |
| 03/05 | 14,025 | 14,120 | 13,935 | 13,990 | -1.34% | 109,500 | 5596億1119万 | -8.02% |
| 03/04 | 14,460 | 14,510 | 14,040 | 14,180 | -2.11% | 177,700 | 5672億1134万 | -7.18% |
| 03/01 | 14,560 | 14,750 | 14,470 | 14,485 | -0.99% | 161,200 | 5794億1158万 | -5.51% |
| 02/29 | 14,540 | 14,715 | 14,380 | 14,630 | +0.83% | 159,300 | 5852億1170万 | -4.84% |
| 02/28 | 14,580 | 14,580 | 14,420 | 14,510 | -1.16% | 155,100 | 5804億1160万 | -5.92% |
| 02/27 | 14,850 | 14,925 | 14,680 | 14,680 | -0.88% | 160,700 | 5872億1174万 | -5.08% |
| 02/26 | 14,835 | 15,135 | 14,795 | 14,810 | +0.61% | 295,300 | 5924億1184万 | -4.46% |
| 02/22 | 15,000 | 15,060 | 14,700 | 14,720 | -2.06% | 216,600 | 5888億1177万 | -5.27% |
| 02/21 | 15,030 | 15,100 | 14,915 | 15,030 | 0% | 107,100 | 6012億1202万 | -3.49% |
| 02/20 | 15,140 | 15,180 | 15,020 | 15,030 | -0.79% | 93,700 | 6012億1202万 | -3.46% |
| 02/19 | 15,070 | 15,210 | 14,990 | 15,150 | +0.4% | 133,100 | 6060億1212万 | -2.73% |
| 02/16 | 15,040 | 15,220 | 14,990 | 15,090 | +0.4% | 123,700 | 6036億1207万 | -3.28% |
| 02/15 | 15,200 | 15,200 | 14,995 | 15,030 | -1.02% | 126,800 | 6012億1202万 | -3.9% |
| 02/14 | 15,385 | 15,440 | 15,125 | 15,185 | -0.85% | 117,800 | 6074億1214万 | -3.21% |
| 02/13 | 15,485 | 15,510 | 15,080 | 15,315 | -1.1% | 178,400 | 6126億1225万 | -2.63% |
| 02/09 | 15,455 | 15,580 | 15,375 | 15,485 | -0.32% | 185,900 | 6194億1238万 | -1.71% |
| 02/08 | 15,920 | 16,025 | 15,520 | 15,535 | -2.91% | 189,400 | 6214億1242万 | -1.6% |
| 02/07 | 16,100 | 16,195 | 16,000 | 16,000 | -0.53% | 90,300 | 6400億1280万 | +1.16% |
| 02/06 | 16,150 | 16,290 | 16,055 | 16,085 | -0.34% | 111,500 | 6434億1286万 | +1.6% |
| 02/05 | 15,860 | 16,155 | 15,860 | 16,140 | +1.77% | 141,700 | 6456億1291万 | +1.84% |
| 02/02 | 16,090 | 16,090 | 15,855 | 15,860 | -0.63% | 108,800 | 6344億1268万 | +0.05% |
| 02/01 | 15,835 | 16,130 | 15,810 | 15,960 | +0.66% | 188,700 | 6384億1276万 | +0.59% |
| 01/31 | 15,655 | 15,935 | 15,610 | 15,855 | +0.76% | 125,800 | 6342億1268万 | -0.13% |
| 01/30 | 15,840 | 15,950 | 15,620 | 15,735 | -0.19% | 547,900 | 6294億1258万 | -0.85% |
| 01/29 | 15,685 | 15,820 | 15,610 | 15,765 | +0.64% | 102,500 | 6306億1261万 | -0.64% |
| 01/26 | 15,435 | 15,760 | 15,400 | 15,665 | +1.13% | 132,400 | 6266億1253万 | -1.22% |
| 01/25 | 15,535 | 15,705 | 15,475 | 15,490 | -0.71% | 106,700 | 6196億1239万 | -2.27% |
| 01/24 | 16,000 | 16,030 | 15,595 | 15,600 | -1.64% | 141,700 | 6240億1248万 | -1.57% |
| 01/23 | 15,590 | 15,870 | 15,525 | 15,860 | +1.99% | 157,700 | 6344億1268万 | -0.14% |
| 01/22 | 15,510 | 15,580 | 15,415 | 15,550 | -0.29% | 143,200 | 6220億1244万 | -2.28% |
| 01/19 | 15,725 | 15,955 | 15,515 | 15,595 | -0.92% | 259,100 | 6238億1247万 | -2.35% |
| 01/18 | 15,610 | 15,905 | 15,385 | 15,740 | +1.06% | 236,000 | 6296億1259万 | -1.82% |
| 01/17 | 14,925 | 15,700 | 14,875 | 15,575 | +4.46% | 516,000 | 6230億1246万 | -3.07% |
| 01/16 | 15,120 | 15,165 | 14,780 | 14,910 | -1.88% | 342,100 | 5964億1192万 | -7.42% |
| 01/15 | 15,600 | 15,600 | 15,175 | 15,195 | -3.95% | 487,900 | 6078億1215万 | -5.97% |
| 01/12 | （IR情報）15:00 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/12 | 15,990 | 16,095 | 15,690 | 15,820 | -1.37% | 299,100 | 6328億1265万 | -2.34% |
| 01/11 | 16,310 | 16,345 | 15,975 | 16,040 | -1.23% | 233,800 | 6416億1283万 | -1.04% |
| 01/10 | 16,165 | 16,310 | 16,060 | 16,240 | +0.12% | 183,100 | 6496億1299万 | +0.25% |
| 01/09 | 15,990 | 16,230 | 15,985 | 16,220 | +1.6% | 189,800 | 6488億1297万 | +0.27% |
| 01/05 | 16,155 | 16,195 | 15,765 | 15,965 | -1.84% | 151,900 | 6386億1277万 | -1.21% |
| 01/04 | 16,085 | 16,295 | 16,000 | 16,265 | -0.12% | 147,000 | 6506億1301万 | +0.77% |
| 2023 |
| 12/29 | 16,310 | 16,385 | 16,165 | 16,285 | -0.64% | 105,800 | 6514億1302万 | +1.06% |
| 12/28 | 16,300 | 16,450 | 16,230 | 16,390 | -0.55% | 55,400 | 6556億1311万 | +1.92% |
| 12/27 | 16,300 | 16,480 | 16,235 | 16,480 | +1.45% | 80,400 | 6592億1318万 | +2.72% |
| 12/26 | 16,120 | 16,300 | 16,065 | 16,245 | +0.31% | 55,400 | 6498億1299万 | +1.52% |
| 12/25 | 16,400 | 16,440 | 16,155 | 16,195 | -0.09% | 53,900 | 6478億1295万 | +1.35% |
| 12/22 | 15,665 | 16,270 | 15,665 | 16,210 | +3.15% | 122,700 | 6484億1296万 | +1.53% |
| 12/21 | 15,720 | 15,815 | 15,605 | 15,715 | +0.32% | 117,900 | 6286億1257万 | -1.54% |
| 12/20 | 15,700 | 15,835 | 15,600 | 15,665 | +0.61% | 132,300 | 6266億1253万 | -1.95% |
| 12/19 | 15,300 | 15,570 | 15,300 | 15,570 | +0.84% | 122,500 | 6228億1245万 | -2.57% |
| 12/18 | 15,435 | 15,505 | 15,270 | 15,440 | -0.03% | 132,500 | 6176億1235万 | -3.42% |
| 12/15 | 15,800 | 16,040 | 15,325 | 15,445 | -6.14% | 360,800 | 6178億1235万 | -3.41% |
| 12/14 | 16,595 | 16,715 | 16,330 | 16,455 | -0.81% | 184,700 | 6582億1316万 | +2.88% |
| 12/13 | 16,600 | 16,725 | 16,435 | 16,590 | -2.41% | 183,200 | 6636億1327万 | +3.97% |
| 12/12 | 17,210 | 17,250 | 16,860 | 17,000 | -0.7% | 150,100 | 6800億1360万 | +6.91% |
| 12/11 | 16,620 | 17,145 | 16,500 | 17,120 | +2.58% | 206,400 | 6848億1369万 | +8.05% |
| 12/08 | 16,650 | 17,065 | 16,600 | 16,690 | +1.34% | 288,800 | 6676億1335万 | +5.69% |
| 12/07 | 16,340 | 16,590 | 16,330 | 16,470 | +1.07% | 174,900 | 6588億1317万 | +4.57% |
| 12/06 | 16,175 | 16,295 | 16,020 | 16,295 | +0.87% | 122,300 | 6518億1303万 | +3.66% |
| 12/05 | 15,925 | 16,205 | 15,865 | 16,155 | +0.56% | 120,800 | 6462億1292万 | +3.09% |
| 12/04 | 15,705 | 16,070 | 15,700 | 16,065 | +1.58% | 218,300 | 6426億1285万 | +2.78% |
| 12/01 | 15,775 | 15,925 | 15,665 | 15,815 | +1.05% | 136,600 | 6326億1265万 | +1.45% |
| 11/30 | 15,595 | 15,890 | 15,520 | 15,650 | -1.07% | 187,100 | 6260億1252万 | +0.65% |
| 11/29 | 15,590 | 15,835 | 15,415 | 15,820 | +2.03% | 497,800 | 6328億1265万 | +1.94% |
