| 2024 |
| 04/25 | 1,444 | 1,480 | 1,406 | 1,412 | -0.14% | 113,600 | 69億4746万 | +5.85% |
| 04/24 | 1,419 | 1,429 | 1,392 | 1,414 | +0.5% | 59,100 | 69億5730万 | +6.56% |
| 04/23 | 1,380 | 1,407 | 1,377 | 1,407 | +2.18% | 43,700 | 69億2286万 | +6.67% |
| 04/22 | 1,371 | 1,386 | 1,365 | 1,377 | +0.44% | 14,500 | 67億7525万 | +4.95% |
| 04/19 | 1,380 | 1,380 | 1,342 | 1,371 | -0.44% | 30,100 | 67億4573万 | +4.98% |
| 04/18 | 1,353 | 1,385 | 1,353 | 1,377 | +3.3% | 42,100 | 67億7525万 | +6% |
| 04/17 | 1,350 | 1,353 | 1,324 | 1,333 | -0.97% | 18,000 | 65億5875万 | +3.09% |
| 04/16 | 1,374 | 1,376 | 1,345 | 1,346 | -2.11% | 22,600 | 66億2272万 | +4.58% |
| 04/15 | 1,370 | 1,381 | 1,362 | 1,375 | +0.51% | 15,800 | 67億6541万 | +7.34% |
| 04/12 | 1,381 | 1,383 | 1,362 | 1,368 | -1.01% | 17,000 | 67億3097万 | +7.38% |
| 04/11 | 1,360 | 1,383 | 1,353 | 1,382 | +1.54% | 24,700 | 67億9985万 | +8.99% |
| 04/10 | 1,367 | 1,368 | 1,360 | 1,361 | -0.15% | 21,000 | 66億9652万 | +8.02% |
| 04/09 | 1,370 | 1,370 | 1,342 | 1,363 | +0.59% | 39,100 | 67億636万 | +8.78% |
| 04/08 | 1,409 | 1,409 | 1,335 | 1,355 | +3.28% | 195,400 | 66億6700万 | +8.84% |
| 04/05 | （IR情報）15:00 2024年5月期第3四半期決算説明資料 |
| 04/05 | （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) |
| 04/05 | （IR情報）15:00 業績予想の修正及び配当予想の修正に関するお知らせ |
| 04/05 | 1,285 | 1,317 | 1,284 | 1,312 | +1.08% | 44,900 | 64億5543万 | +6.06% |
| 04/04 | 1,310 | 1,311 | 1,292 | 1,298 | +0.39% | 25,000 | 63億8654万 | +5.36% |
| 04/03 | 1,282 | 1,296 | 1,272 | 1,293 | -0.23% | 17,800 | 63億6194万 | +5.38% |
| 04/02 | 1,276 | 1,297 | 1,273 | 1,296 | +1.65% | 19,400 | 63億7670万 | +6.06% |
| 04/01 | 1,328 | 1,328 | 1,270 | 1,275 | -2.89% | 44,200 | 62億7338万 | +4.77% |
| 03/29 | 1,299 | 1,318 | 1,297 | 1,313 | +1.78% | 31,200 | 64億6035万 | +8.33% |
| 03/28 | 1,275 | 1,296 | 1,274 | 1,290 | +1.1% | 10,300 | 63億4718万 | +6.97% |
| 03/27 | 1,265 | 1,295 | 1,264 | 1,276 | +1.59% | 25,200 | 62億7830万 | +6.24% |
| 03/26 | 1,261 | 1,268 | 1,255 | 1,256 | +0.08% | 11,600 | 61億7989万 | +5.02% |
| 03/25 | 1,239 | 1,265 | 1,238 | 1,255 | +1.62% | 38,400 | 61億7497万 | +5.29% |
| 03/22 | 1,240 | 1,240 | 1,220 | 1,235 | 0% | 12,900 | 60億7657万 | +4.04% |
| 03/21 | 1,235 | 1,245 | 1,225 | 1,235 | 0% | 10,200 | 60億7657万 | +4.31% |
| 03/19 | 1,229 | 1,235 | 1,228 | 1,235 | +0.16% | 6,000 | 60億7657万 | +4.57% |
| 03/18 | 1,214 | 1,240 | 1,213 | 1,233 | +1.82% | 22,100 | 60億6672万 | +4.67% |
| 03/15 | 1,213 | 1,213 | 1,205 | 1,211 | -0.16% | 4,600 | 59億5848万 | +3.06% |
| 03/14 | 1,211 | 1,216 | 1,202 | 1,213 | +0.66% | 4,200 | 59億6832万 | +3.41% |
| 03/13 | 1,218 | 1,222 | 1,198 | 1,205 | +0.33% | 7,900 | 59億2896万 | +2.9% |
| 03/12 | 1,185 | 1,201 | 1,185 | 1,201 | +1.18% | 20,100 | 59億928万 | +2.65% |
| 03/11 | 1,209 | 1,209 | 1,180 | 1,187 | -2.22% | 16,300 | 58億4039万 | +1.54% |
| 03/08 | 1,196 | 1,220 | 1,196 | 1,214 | +1.51% | 17,000 | 59億7324万 | +3.94% |
| 03/07 | 1,200 | 1,215 | 1,196 | 1,196 | +0.08% | 20,700 | 58億8467万 | +2.57% |
| 03/06 | 1,174 | 1,195 | 1,168 | 1,195 | +1.7% | 15,600 | 58億7975万 | +2.58% |
| 03/05 | 1,172 | 1,175 | 1,153 | 1,175 | +0.86% | 7,700 | 57億8135万 | +0.95% |
| 03/04 | 1,166 | 1,166 | 1,159 | 1,165 | -0.26% | 9,300 | 57億3214万 | +0.09% |
| 03/01 | 1,171 | 1,172 | 1,168 | 1,168 | -0.09% | 5,600 | 57億4691万 | +0.34% |
| 02/29 | 1,178 | 1,178 | 1,168 | 1,169 | -0.76% | 8,200 | 57億5183万 | +0.43% |
| 02/28 | 1,170 | 1,178 | 1,165 | 1,178 | +0.68% | 10,100 | 57億9611万 | +1.2% |
| 02/27 | 1,165 | 1,171 | 1,165 | 1,170 | +0.43% | 7,300 | 57億5675万 | +0.52% |
| 02/26 | 1,161 | 1,173 | 1,161 | 1,165 | 0% | 17,000 | 57億3214万 | +0.17% |
| 02/22 | 1,167 | 1,168 | 1,150 | 1,165 | +0.69% | 19,500 | 57億3214万 | +0.26% |
| 02/21 | 1,157 | 1,164 | 1,152 | 1,157 | -0.26% | 5,000 | 56億9278万 | -0.43% |
| 02/20 | 1,166 | 1,167 | 1,156 | 1,160 | -0.09% | 4,900 | 57億754万 | -0.17% |
| 02/19 | 1,152 | 1,169 | 1,151 | 1,161 | +0.96% | 7,300 | 57億1246万 | -0.09% |
| 02/16 | 1,130 | 1,158 | 1,130 | 1,150 | +1.23% | 11,800 | 56億5834万 | -1.12% |
| 02/15 | 1,159 | 1,166 | 1,122 | 1,136 | -1.65% | 31,600 | 55億8946万 | -2.41% |
| 02/14 | 1,154 | 1,164 | 1,154 | 1,155 | -0.43% | 6,900 | 56億8294万 | -0.86% |
| 02/13 | 1,167 | 1,167 | 1,154 | 1,160 | +0.43% | 6,600 | 57億754万 | -0.51% |
| 02/09 | 1,153 | 1,161 | 1,153 | 1,155 | +0.17% | 5,600 | 56億8294万 | -1.03% |
| 02/08 | 1,162 | 1,163 | 1,149 | 1,153 | -1.2% | 32,100 | 56億7310万 | -1.2% |
| 02/07 | 1,170 | 1,178 | 1,161 | 1,167 | -0.43% | 17,500 | 57億4199万 | +0.09% |
| 02/06 | 1,179 | 1,179 | 1,170 | 1,172 | -0.51% | 8,800 | 57億6659万 | +0.6% |
| 02/05 | 1,170 | 1,181 | 1,170 | 1,178 | +0.86% | 12,400 | 57億9611万 | +1.29% |
| 02/02 | 1,175 | 1,175 | 1,162 | 1,168 | -0.26% | 11,800 | 57億4691万 | +0.69% |
| 02/01 | 1,167 | 1,173 | 1,161 | 1,171 | +0.26% | 6,500 | 57億6167万 | +1.12% |
| 01/31 | 1,167 | 1,182 | 1,166 | 1,168 | +0.17% | 12,700 | 57億4691万 | +1.04% |
| 01/30 | 1,179 | 1,184 | 1,166 | 1,166 | -1.02% | 25,900 | 57億3706万 | +1.13% |
| 01/29 | 1,168 | 1,183 | 1,168 | 1,178 | +1.38% | 7,900 | 57億9611万 | +2.35% |
| 01/26 | 1,168 | 1,180 | 1,162 | 1,162 | -0.43% | 6,100 | 57億1738万 | +1.13% |
| 01/25 | 1,178 | 1,189 | 1,165 | 1,167 | -0.85% | 14,800 | 57億4199万 | +1.74% |
| 01/24 | 1,173 | 1,191 | 1,172 | 1,177 | +0.43% | 19,700 | 57億9119万 | +2.79% |
| 01/23 | 1,162 | 1,177 | 1,162 | 1,172 | +0.77% | 16,200 | 57億6659万 | +2.63% |
| 01/22 | 1,146 | 1,173 | 1,146 | 1,163 | +1.66% | 15,400 | 57億2230万 | +1.93% |
| 01/19 | 1,149 | 1,150 | 1,143 | 1,144 | -0.09% | 7,400 | 56億2882万 | +0.44% |
| 01/18 | 1,154 | 1,157 | 1,145 | 1,145 | -0.78% | 8,300 | 56億3374万 | +0.62% |
| 01/17 | 1,166 | 1,173 | 1,153 | 1,154 | -1.03% | 12,400 | 56億7802万 | +1.5% |
| 01/16 | 1,174 | 1,175 | 1,158 | 1,166 | -0.68% | 17,500 | 57億3706万 | +2.64% |
| 01/15 | 1,171 | 1,190 | 1,167 | 1,174 | 0% | 41,700 | 57億7643万 | +3.44% |
| 01/12 | （IR情報）15:00 2024年5月期第2四半期決算説明資料 |
| 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〕(非連結) |
| 01/12 | 1,180 | 1,191 | 1,167 | 1,174 | -0.25% | 31,100 | 57億7643万 | +3.62% |
| 01/11 | 1,165 | 1,185 | 1,164 | 1,177 | +1.03% | 18,200 | 57億9119万 | +3.88% |
| 01/10 | 1,171 | 1,174 | 1,163 | 1,165 | -0.34% | 11,100 | 57億3214万 | +2.92% |
| 01/09 | 1,188 | 1,191 | 1,166 | 1,169 | -1.18% | 16,500 | 57億5183万 | +3.36% |
| 01/05 | 1,170 | 1,187 | 1,156 | 1,183 | +1.46% | 19,500 | 58億2071万 | +4.69% |
| 01/04 | 1,148 | 1,166 | 1,135 | 1,166 | +3.19% | 21,000 | 57億3706万 | +3.28% |
| 2023 |
| 12/29 | 1,137 | 1,145 | 1,129 | 1,130 | -0.88% | 12,600 | 55億5993万 | +0.18% |
| 12/28 | 1,128 | 1,142 | 1,121 | 1,140 | +1.69% | 13,700 | 56億914万 | +1.15% |
| 12/27 | 1,113 | 1,127 | 1,111 | 1,121 | +0.81% | 12,600 | 55億1565万 | -0.36% |
| 12/26 | 1,104 | 1,113 | 1,104 | 1,112 | +0.63% | 12,200 | 54億7137万 | -1.07% |
| 12/25 | 1,110 | 1,111 | 1,105 | 1,105 | -0.45% | 13,700 | 54億3693万 | -1.69% |
| 12/22 | 1,106 | 1,118 | 1,103 | 1,110 | +0.45% | 11,000 | 54億6153万 | -1.25% |
| 12/21 | 1,108 | 1,115 | 1,105 | 1,105 | -1.52% | 7,700 | 54億3693万 | -1.69% |
| 12/20 | 1,132 | 1,139 | 1,121 | 1,122 | -0.71% | 15,600 | 55億2057万 | -0.18% |
| 12/19 | 1,115 | 1,130 | 1,109 | 1,130 | +1.35% | 5,900 | 55億5993万 | +0.62% |
| 12/18 | 1,110 | 1,118 | 1,108 | 1,115 | +0.27% | 6,800 | 54億8613万 | -0.54% |
| 12/15 | 1,103 | 1,116 | 1,103 | 1,112 | +0.45% | 13,900 | 54億7137万 | -0.8% |
| 12/14 | 1,142 | 1,142 | 1,099 | 1,107 | -1.6% | 27,200 | 54億4677万 | -1.25% |
| 12/13 | 1,124 | 1,127 | 1,122 | 1,125 | +0.36% | 5,100 | 55億3533万 | +0.27% |
| 12/12 | 1,128 | 1,132 | 1,121 | 1,121 | -0.62% | 6,600 | 55億1565万 | -0.09% |
| 12/11 | 1,138 | 1,138 | 1,122 | 1,128 | +1.26% | 6,200 | 55億5009万 | +0.45% |
| 12/08 | 1,125 | 1,130 | 1,113 | 1,114 | -1.59% | 12,000 | 54億8121万 | -0.71% |
| 12/07 | 1,128 | 1,138 | 1,127 | 1,132 | -1.22% | 10,000 | 55億6977万 | +0.98% |
| 12/06 | 1,127 | 1,146 | 1,127 | 1,146 | +1.69% | 8,500 | 56億3866万 | +2.32% |
| 12/05 | 1,158 | 1,158 | 1,125 | 1,127 | -2.68% | 13,900 | 55億4517万 | +0.9% |
| 12/04 | 1,163 | 1,163 | 1,140 | 1,158 | +0.52% | 9,400 | 56億9770万 | +3.76% |
| 12/01 | 1,153 | 1,159 | 1,148 | 1,152 | -0.09% | 8,700 | 56億6818万 | +3.41% |
| 11/30 | 1,158 | 1,163 | 1,152 | 1,153 | +0.44% | 15,200 | 56億7310万 | +3.69% |
| 11/29 | 1,149 | 1,183 | 1,148 | 1,148 | +0.61% | 41,300 | 56億4850万 | +3.42% |
