| 2024 |
| 04/19 | 1,523 | 1,523 | 1,439 | 1,454 | -4.97% | 21,400 | 79億9700万 | -8.5% |
| 04/18 | 1,506 | 1,537 | 1,506 | 1,530 | -0.07% | 5,400 | 84億1500万 | -3.83% |
| 04/17 | 1,521 | 1,531 | 1,513 | 1,531 | -0.13% | 3,300 | 84億2050万 | -3.65% |
| 04/16 | 1,582 | 1,588 | 1,511 | 1,533 | -3.77% | 13,800 | 84億3150万 | -3.46% |
| 04/15 | 1,590 | 1,593 | 1,566 | 1,593 | +0.19% | 4,200 | 87億6150万 | +0.5% |
| 04/12 | 1,602 | 1,608 | 1,585 | 1,590 | -0.69% | 4,900 | 87億4500万 | +0.76% |
| 04/11 | 1,594 | 1,611 | 1,572 | 1,601 | +0.44% | 3,600 | 88億550万 | +1.97% |
| 04/10 | 1,607 | 1,617 | 1,594 | 1,594 | -1.42% | 5,800 | 87億6700万 | +2.05% |
| 04/09 | 1,620 | 1,620 | 1,606 | 1,617 | -0.68% | 7,900 | 88億9350万 | +4.05% |
| 04/08 | 1,646 | 1,650 | 1,600 | 1,628 | -0.97% | 9,200 | 89億5400万 | +5.37% |
| 04/05 | 1,530 | 1,670 | 1,524 | 1,644 | +4.85% | 28,200 | 90億4200万 | +7.1% |
| 04/04 | 1,579 | 1,589 | 1,555 | 1,568 | -0.95% | 6,400 | 86億2400万 | +2.82% |
| 04/03 | 1,540 | 1,590 | 1,472 | 1,583 | +1.47% | 27,300 | 87億650万 | +4.35% |
| 04/02 | 1,656 | 1,665 | 1,504 | 1,560 | -6.47% | 34,100 | 85億8000万 | +3.31% |
| 04/01 | 1,810 | 1,829 | 1,630 | 1,668 | -3.75% | 69,400 | 91億7400万 | +11.05% |
| 03/29 | （IR情報）15:00 2024年5月期第3四半期決算短信[日本基準](非連結) |
| 03/29 | 1,693 | 1,752 | 1,681 | 1,733 | +0.76% | 57,100 | 95億3150万 | +16.39% |
| 03/28 | 1,728 | 1,728 | 1,642 | 1,720 | +0.58% | 17,700 | 94億6000万 | +16.61% |
| 03/27 | 1,730 | 1,754 | 1,653 | 1,710 | +0.59% | 31,100 | 94億500万 | +16.96% |
| 03/26 | 1,663 | 1,734 | 1,654 | 1,700 | +4.74% | 28,200 | 93億5000万 | +17.32% |
| 03/25 | 1,606 | 1,670 | 1,569 | 1,623 | +3.71% | 39,800 | 89億2650万 | +13.18% |
| 03/22 | 1,495 | 1,584 | 1,495 | 1,565 | +3.64% | 29,100 | 86億750万 | +10.21% |
| 03/21 | 1,517 | 1,517 | 1,481 | 1,510 | +0.67% | 17,700 | 83億500万 | +7.02% |
| 03/19 | 1,494 | 1,515 | 1,466 | 1,500 | +1.42% | 12,500 | 82億5000万 | +6.76% |
| 03/18 | 1,486 | 1,515 | 1,420 | 1,479 | -0.47% | 17,300 | 81億3450万 | +5.72% |
| 03/15 | 1,486 | 1,499 | 1,472 | 1,486 | -1.13% | 7,700 | 81億7300万 | +6.37% |
| 03/14 | 1,500 | 1,528 | 1,493 | 1,503 | +1.83% | 14,300 | 82億6650万 | +7.74% |
| 03/13 | 1,530 | 1,536 | 1,461 | 1,476 | -2.83% | 10,200 | 81億1800万 | +5.88% |
| 03/12 | 1,483 | 1,530 | 1,451 | 1,519 | +4.04% | 21,000 | 83億5450万 | +8.97% |
| 03/11 | 1,425 | 1,485 | 1,425 | 1,460 | +2.53% | 23,500 | 80億3000万 | +4.89% |
| 03/08 | 1,399 | 1,424 | 1,393 | 1,424 | +3.11% | 9,700 | 78億3200万 | +2.3% |
| 03/07 | 1,415 | 1,420 | 1,381 | 1,381 | -1.22% | 5,400 | 75億9550万 | -0.86% |
| 03/06 | 1,396 | 1,410 | 1,382 | 1,398 | +0.36% | 5,500 | 76億8900万 | +0.29% |
| 03/05 | 1,395 | 1,401 | 1,385 | 1,393 | -0.14% | 3,800 | 76億6150万 | -0.14% |
| 03/04 | 1,411 | 1,413 | 1,391 | 1,395 | +0.94% | 5,800 | 76億7250万 | -0.07% |
| 03/01 | 1,402 | 1,402 | 1,378 | 1,382 | -0.07% | 4,600 | 76億100万 | -1.14% |
| 02/29 | 1,382 | 1,383 | 1,350 | 1,383 | +0.07% | 3,500 | 76億650万 | -1.07% |
| 02/28 | 1,392 | 1,392 | 1,381 | 1,382 | -0.65% | 2,600 | 76億100万 | -1.14% |
| 02/27 | 1,394 | 1,417 | 1,362 | 1,391 | +1.09% | 10,200 | 76億5050万 | -0.5% |
| 02/26 | 1,387 | 1,387 | 1,355 | 1,376 | +2.15% | 6,400 | 75億6800万 | -1.5% |
| 02/22 | 1,398 | 1,398 | 1,347 | 1,347 | -2.39% | 5,800 | 74億850万 | -3.44% |
| 02/21 | 1,391 | 1,400 | 1,365 | 1,380 | -1.36% | 3,000 | 75億9000万 | -1% |
| 02/20 | 1,400 | 1,402 | 1,380 | 1,399 | +2.12% | 7,900 | 76億9450万 | +0.43% |
| 02/19 | 1,339 | 1,379 | 1,339 | 1,370 | +2.47% | 9,000 | 75億3500万 | -1.58% |
| 02/16 | 1,274 | 1,344 | 1,260 | 1,337 | +4.95% | 12,700 | 73億5350万 | -3.95% |
| 02/15 | 1,340 | 1,340 | 1,232 | 1,274 | -4.5% | 15,100 | 70億700万 | -8.67% |
| 02/14 | 1,346 | 1,360 | 1,321 | 1,334 | -1.26% | 10,100 | 73億3700万 | -4.71% |
| 02/13 | 1,340 | 1,360 | 1,313 | 1,351 | -0.66% | 26,600 | 74億3050万 | -3.64% |
| 02/09 | 1,424 | 1,427 | 1,360 | 1,360 | -4.49% | 12,700 | 74億8000万 | -3% |
| 02/08 | 1,444 | 1,444 | 1,424 | 1,424 | -1.39% | 2,900 | 78億3200万 | +1.42% |
| 02/07 | 1,470 | 1,470 | 1,443 | 1,444 | -1.77% | 2,600 | 79億4200万 | +2.85% |
| 02/06 | 1,471 | 1,471 | 1,418 | 1,470 | -0.74% | 9,500 | 80億8500万 | +5.53% |
| 02/05 | 1,468 | 1,482 | 1,455 | 1,481 | +1.09% | 13,100 | 81億4550万 | +7.24% |
| 02/02 | 1,473 | 1,485 | 1,438 | 1,465 | -0.41% | 12,100 | 80億5750万 | +7.09% |
| 02/01 | 1,430 | 1,471 | 1,425 | 1,471 | +3.08% | 12,000 | 80億9050万 | +8.4% |
| 01/31 | 1,421 | 1,429 | 1,420 | 1,427 | +0.42% | 4,500 | 78億4850万 | +6.33% |
| 01/30 | 1,419 | 1,429 | 1,415 | 1,421 | +0.42% | 7,500 | 78億1550万 | +6.92% |
| 01/29 | 1,427 | 1,427 | 1,404 | 1,415 | -0.84% | 10,100 | 77億8250万 | +7.52% |
| 01/26 | 1,434 | 1,438 | 1,414 | 1,427 | -0.49% | 8,500 | 78億4850万 | +9.43% |
| 01/25 | 1,406 | 1,440 | 1,403 | 1,434 | +2.65% | 25,700 | 78億8700万 | +11.08% |
| 01/24 | 1,373 | 1,397 | 1,370 | 1,397 | +1.97% | 12,200 | 76億8350万 | +9.48% |
| 01/23 | 1,378 | 1,420 | 1,366 | 1,370 | -1.3% | 17,900 | 75億3500万 | +8.56% |
| 01/22 | 1,361 | 1,398 | 1,345 | 1,388 | +1.39% | 30,200 | 76億3400万 | +11.04% |
| 01/19 | 1,333 | 1,371 | 1,333 | 1,369 | +3.87% | 7,600 | 75億2950万 | +10.67% |
| 01/18 | 1,330 | 1,340 | 1,311 | 1,318 | -0.68% | 11,500 | 72億4900万 | +7.68% |
| 01/17 | 1,351 | 1,368 | 1,326 | 1,327 | -1.7% | 12,100 | 72億9850万 | +9.22% |
| 01/16 | 1,396 | 1,396 | 1,329 | 1,350 | -2.74% | 22,500 | 74億2500万 | +11.94% |
| 01/15 | 1,350 | 1,393 | 1,331 | 1,388 | +2.44% | 31,700 | 76億3400万 | +16.05% |
| 01/12 | 1,406 | 1,406 | 1,330 | 1,355 | -4.98% | 62,800 | 74億5250万 | +14.35% |
| 01/11 | （IR情報）15:00 2024年5月期第2四半期決算短信[日本基準](非連結) |
| 01/11 | 1,390 | 1,430 | 1,370 | 1,426 | +3.41% | 31,300 | 78億4300万 | +21.36% |
| 01/10 | 1,390 | 1,400 | 1,364 | 1,379 | -0.43% | 21,900 | 75億8450万 | +18.78% |
| 01/09 | 1,363 | 1,389 | 1,352 | 1,385 | +1.69% | 19,800 | 76億1750万 | +20.64% |
| 01/05 | 1,400 | 1,412 | 1,356 | 1,362 | -3.54% | 57,900 | 74億9100万 | +19.89% |
| 01/04 | 1,422 | 1,465 | 1,387 | 1,412 | -0.7% | 114,500 | 77億6600万 | +25.73% |
| 2023 |
| 12/29 | 1,473 | 1,473 | 1,343 | 1,422 | +21.23% | 596,900 | 78億2100万 | +28.34% |
| 12/28 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 12/28 | 1,167 | 1,190 | 1,149 | 1,173 | +0.51% | 10,900 | 64億5150万 | +7.32% |
| 12/27 | 1,160 | 1,169 | 1,125 | 1,167 | +0.6% | 12,800 | 64億1850万 | +7.26% |
| 12/26 | 1,174 | 1,174 | 1,146 | 1,160 | -1.19% | 7,100 | 63億8000万 | +7.11% |
| 12/25 | 1,127 | 1,175 | 1,118 | 1,174 | +5.67% | 12,100 | 64億5700万 | +8.91% |
| 12/22 | 1,100 | 1,123 | 1,100 | 1,111 | +1% | 2,900 | 61億1050万 | +3.64% |
| 12/21 | 1,096 | 1,104 | 1,089 | 1,100 | 0% | 5,400 | 60億5000万 | +3% |
| 12/20 | 1,109 | 1,120 | 1,100 | 1,100 | -0.54% | 4,800 | 60億5000万 | +3.29% |
| 12/19 | 1,091 | 1,106 | 1,090 | 1,106 | +1.37% | 5,300 | 60億8300万 | +4.14% |
| 12/18 | 1,079 | 1,097 | 1,071 | 1,091 | +1.77% | 5,300 | 60億50万 | +3.22% |
| 12/15 | 1,070 | 1,072 | 1,063 | 1,072 | +1.42% | 2,900 | 58億9600万 | +1.71% |
| 12/14 | 1,058 | 1,068 | 1,055 | 1,057 | -0.47% | 2,300 | 58億1350万 | +0.57% |
| 12/13 | 1,059 | 1,065 | 1,056 | 1,062 | +0.66% | 8,900 | 58億4100万 | +1.34% |
| 12/12 | 1,078 | 1,078 | 1,054 | 1,055 | +0.19% | 3,100 | 58億250万 | +0.76% |
| 12/11 | 1,067 | 1,067 | 1,032 | 1,053 | -2.41% | 6,000 | 57億9150万 | +0.67% |
| 12/08 | 1,120 | 1,120 | 1,018 | 1,079 | -2.71% | 16,000 | 59億3450万 | +3.25% |
| 12/07 | 1,121 | 1,121 | 1,098 | 1,109 | +0.45% | 3,500 | 60億9950万 | +6.33% |
| 12/06 | 1,110 | 1,110 | 1,092 | 1,104 | +0.36% | 2,300 | 60億7200万 | +6.05% |
| 12/05 | 1,110 | 1,123 | 1,088 | 1,100 | -0.36% | 6,400 | 60億5000万 | +5.97% |
| 12/04 | 1,098 | 1,105 | 1,088 | 1,104 | +1.75% | 6,100 | 60億7200万 | +6.56% |
| 12/01 | 1,068 | 1,085 | 1,068 | 1,085 | +1.78% | 7,100 | 59億6750万 | +5.03% |
| 11/30 | 1,066 | 1,067 | 1,056 | 1,066 | 0% | 4,100 | 58億6300万 | +3.5% |
| 11/29 | 1,035 | 1,069 | 1,018 | 1,066 | +2.11% | 11,500 | 58億6300万 | +3.7% |
| 11/28 | 1,039 | 1,047 | 1,039 | 1,044 | +0.48% | 26,400 | 57億4200万 | +1.75% |
| 11/27 | 1,031 | 1,044 | 1,026 | 1,039 | -0.57% | 6,300 | 57億1450万 | +1.37% |
| 11/24 | 1,060 | 1,060 | 1,038 | 1,045 | -0.38% | 3,000 | 57億4750万 | +2.15% |
| 11/22 | 1,038 | 1,055 | 1,036 | 1,049 | +1.06% | 6,100 | 57億6950万 | +2.74% |
