| 2024 |
| 09/19 | 2,253 | 2,275 | 2,226 | 2,233 | -0.4% | 576,800 | 2813億2346万 | +0.13% |
| 09/18 | 2,289 | 2,338 | 2,221 | 2,242 | -1.54% | 586,400 | 2824億5732万 | +0.85% |
| 09/17 | 17:00 当社従業員に対する株価条件付税制適格ストックオプション(新株予約権)の発行に関するお知らせ |
| 09/17 | 2,304 | 2,305 | 2,233 | 2,277 | -1.13% | 627,600 | 2868億6678万 | +2.85% |
| 09/13 | 2,294 | 2,308 | 2,263 | 2,303 | -0.65% | 532,300 | 2901億4238万 | +4.49% |
| 09/12 | 2,350 | 2,355 | 2,288 | 2,318 | +0.35% | 588,300 | 2920億3215万 | +5.75% |
| 09/11 | 2,375 | 2,389 | 2,289 | 2,310 | -1.53% | 811,600 | 2910億2427万 | +6.01% |
| 09/10 | 2,377 | 2,391 | 2,299 | 2,346 | +0.56% | 908,300 | 2955億5972万 | +8.26% |
| 09/09 | 2,247 | 2,333 | 2,241 | 2,333 | +1.57% | 1,006,200 | 2939億2192万 | +8.61% |
| 09/06 | 2,344 | 2,350 | 2,275 | 2,297 | -0.04% | 1,010,700 | 2893億8647万 | +7.74% |
| 09/05 | 2,200 | 2,305 | 2,182 | 2,298 | +5.36% | 1,287,800 | 2895億1246万 | +8.04% |
| 09/04 | 2,105 | 2,190 | 2,102 | 2,181 | +0.32% | 1,017,000 | 2747億7227万 | +2.64% |
| 09/03 | 2,233 | 2,256 | 2,152 | 2,174 | -2.38% | 795,300 | 2738億9038万 | +2.16% |
| 09/02 | 2,239 | 2,257 | 2,196 | 2,227 | +1.69% | 659,200 | 2805億6756万 | +4.41% |
| 08/30 | 2,200 | 2,235 | 2,165 | 2,190 | -1.62% | 1,016,500 | 2759億613万 | +2.58% |
| 08/29 | 2,308 | 2,323 | 2,163 | 2,226 | -4.75% | 1,841,600 | 2804億4157万 | +4.16% |
| 08/28 | 15:00 (訂正・数値データ訂正)「2024年5月期決算短信〔日本基準〕(連結)」の一部訂正及び過年度の決算短信の一部訂正に関するお知らせ |
| 08/28 | 2,405 | 2,454 | 2,332 | 2,337 | -3.71% | 1,239,400 | 2944億2586万 | +9.15% |
| 08/27 | 2,405 | 2,452 | 2,372 | 2,427 | -1.1% | 1,184,900 | 3057億6446万 | +13.41% |
| 08/26 | 2,350 | 2,488 | 2,304 | 2,454 | +8.54% | 2,417,500 | 3091億6605万 | +14.94% |
| 08/23 | 2,180 | 2,264 | 2,164 | 2,261 | +5.46% | 1,076,400 | 2848億5103万 | +6.25% |
| 08/22 | 15:00 自己株式取得状況及び取得終了に関するお知らせ |
| 08/22 | 2,052 | 2,157 | 2,052 | 2,144 | +3.62% | 932,700 | 2701億1084万 | +0.8% |
| 08/21 | 2,072 | 2,120 | 2,057 | 2,069 | -0.39% | 493,500 | 2603億5347万 | -3.14% |
| 08/20 | 2,049 | 2,095 | 2,030 | 2,077 | +3.95% | 543,200 | 2613億6015万 | -3.17% |
| 08/19 | 17:00 投資有価証券売却益の計上に関するお知らせ |
| 08/19 | 2,014 | 2,045 | 1,992 | 1,998 | -1.28% | 369,300 | 2514億1916万 | -6.98% |
| 08/16 | 2,055 | 2,068 | 2,017 | 2,024 | +0.55% | 498,900 | 2546億9088万 | -5.29% |
| 08/15 | 2,018 | 2,046 | 2,004 | 2,013 | -1.32% | 594,800 | 2533億669万 | -5.36% |
| 08/14 | 2,004 | 2,071 | 1,990 | 2,040 | +1.04% | 943,600 | 2567億424万 | -3.68% |
| 08/13 | 2,048 | 2,066 | 2,019 | 2,019 | -0.25% | 634,800 | 2540億6170万 | -4.22% |
| 08/09 | 2,068 | 2,086 | 1,989 | 2,024 | +0.2% | 553,400 | 2546億9088万 | -3.57% |
| 08/08 | 15:00 当社従業員に対する株価条件付税制適格ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 08/08 | 1,940 | 2,060 | 1,935 | 2,020 | +2.02% | 704,100 | 2541億8754万 | -3.21% |
| 08/07 | 1,969 | 2,049 | 1,951 | 1,980 | -1.93% | 748,000 | 2491億5412万 | -4.62% |
| 08/06 | 2,000 | 2,045 | 1,953 | 2,019 | +8.67% | 1,227,100 | 2540億6170万 | -2.27% |
| 08/05 | 1,878 | 2,027 | 1,850 | 1,858 | -4.86% | 1,536,600 | 2338億220万 | -9.5% |
| 08/02 | 2,058 | 2,059 | 1,936 | 1,953 | -9.5% | 1,361,400 | 2457億5656万 | -4.64% |
| 08/01 | 15:00 自己株式の取得状況に関するお知らせ |
| 08/01 | 2,206 | 2,224 | 2,122 | 2,158 | -4.34% | 1,536,300 | 2715億5282万 | +5.84% |
| 07/31 | 2,216 | 2,267 | 2,181 | 2,256 | +0.22% | 705,100 | 2838億8469万 | +11.57% |
| 07/30 | 2,310 | 2,317 | 2,208 | 2,251 | -2.47% | 881,100 | 2832億5552万 | +12.49% |
| 07/29 | 2,239 | 2,316 | 2,218 | 2,308 | +2.26% | 900,600 | 2904億2814万 | +16.62% |
| 07/26 | 2,278 | 2,316 | 2,257 | 2,257 | +0.45% | 948,300 | 2840億1053万 | +15.51% |
| 07/25 | 2,250 | 2,272 | 2,215 | 2,247 | -3.56% | 1,130,100 | 2827億5217万 | +16.36% |
| 07/24 | 2,290 | 2,348 | 2,278 | 2,330 | +0.6% | 945,400 | 2931億9651万 | +22.12% |
| 07/23 | 15:00 取締役候補者の選任に関するお知らせ |
| 07/23 | 2,304 | 2,343 | 2,286 | 2,316 | +0.56% | 1,131,100 | 2914億3482万 | +23.06% |
| 07/22 | 2,299 | 2,324 | 2,268 | 2,303 | +1.45% | 1,198,800 | 2897億9896万 | +24.02% |
| 07/19 | 2,233 | 2,286 | 2,201 | 2,270 | +1.25% | 1,109,500 | 2856億4639万 | +23.91% |
| 07/18 | 2,317 | 2,349 | 2,225 | 2,242 | -4.88% | 2,534,300 | 2821億2300万 | +24% |
| 07/17 | 2,317 | 2,368 | 2,243 | 2,357 | +1.73% | 2,987,600 | 2965億9407万 | +32.12% |
| 07/16 | 2,150 | 2,341 | 2,142 | 2,317 | +8.78% | 6,725,900 | 2915億6065万 | +32.1% |
| 07/12 | 2,130 | 2,130 | 2,130 | 2,130 | +23.12% | 507,400 | 2680億2943万 | +23.41% |
| 07/11 | 15:35 繰延税金資産及び特別損失の計上並びに通期連結業績と通期連結業績予想または前期実績との差異に関するお知らせ |
| 07/11 | 15:30 2024年5月期通期決算説明資料 |
| 07/11 | 15:30 2024年5月期決算短信〔日本基準〕(連結) |
| 07/11 | 15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 07/11 | 15:30 当社従業員に対する株価条件付税制適格ストックオプション(新株予約権)の発行に関するお知らせ |
| 07/11 | 15:30 業績目標連動型募集新株予約権(有償ストックオプション)の発行に関するお知らせ |
| 07/11 | 1,749 | 1,776 | 1,689 | 1,730 | -2.97% | 1,581,900 | 2176億9526万 | +1.35% |
| 07/10 | 1,793 | 1,816 | 1,751 | 1,783 | -0.56% | 1,250,800 | 2243億6454万 | +4.7% |
| 07/09 | 1,793 | 1,833 | 1,778 | 1,793 | +0.22% | 1,332,800 | 2256億2290万 | +5.66% |
| 07/08 | 1,797 | 1,807 | 1,774 | 1,789 | +0.62% | 713,400 | 2251億1955万 | +5.8% |
| 07/05 | 1,730 | 1,808 | 1,730 | 1,778 | +2.54% | 532,600 | 2237億3536万 | +5.58% |
| 07/04 | 1,730 | 1,747 | 1,720 | 1,734 | +0.23% | 617,500 | 2181億9861万 | +3.4% |
| 07/03 | 1,725 | 1,754 | 1,718 | 1,730 | 0% | 583,600 | 2176億9526万 | +3.35% |
| 07/02 | 1,698 | 1,732 | 1,682 | 1,730 | +1.94% | 806,900 | 2176億9526万 | +3.72% |
| 07/01 | 1,728 | 1,741 | 1,686 | 1,697 | -1.91% | 575,300 | 2135億4270万 | +1.98% |
| 06/28 | 1,750 | 1,759 | 1,727 | 1,730 | +0.06% | 398,800 | 2176億9526万 | +4.15% |
| 06/27 | 1,740 | 1,751 | 1,721 | 1,729 | -0.63% | 467,100 | 2175億6943万 | +4.41% |
| 06/26 | 1,755 | 1,767 | 1,736 | 1,740 | -0.06% | 384,800 | 2189億5362万 | +5.45% |
| 06/25 | 1,696 | 1,741 | 1,690 | 1,741 | +2.53% | 412,000 | 2190億7945万 | +5.96% |
| 06/24 | 1,700 | 1,731 | 1,676 | 1,698 | +1.13% | 473,800 | 2136億6853万 | +3.73% |
| 06/21 | 1,700 | 1,723 | 1,679 | 1,679 | -0.71% | 519,300 | 2112億1562万 | +2.88% |
| 06/20 | 1,670 | 1,697 | 1,669 | 1,691 | +1.26% | 304,400 | 2127億2520万 | +3.93% |
| 06/19 | 1,675 | 1,681 | 1,655 | 1,670 | -0.3% | 715,000 | 2100億8344万 | +2.9% |
| 06/18 | 1,694 | 1,697 | 1,655 | 1,675 | -0.48% | 454,600 | 2107億1243万 | +3.4% |
| 06/17 | 1,651 | 1,692 | 1,639 | 1,683 | +0.3% | 553,800 | 2117億1882万 | +4.15% |
| 06/14 | 1,645 | 1,682 | 1,645 | 1,678 | -0.12% | 905,700 | 2110億8982万 | +4.22% |
| 06/13 | 1,652 | 1,718 | 1,647 | 1,680 | +3.19% | 743,100 | 2113億4142万 | +4.93% |
| 06/12 | 1,630 | 1,657 | 1,626 | 1,628 | 0% | 440,200 | 2047億9990万 | +2.13% |
| 06/11 | 1,609 | 1,639 | 1,593 | 1,628 | +1.56% | 725,000 | 2047億9990万 | +2.26% |
| 06/10 | 1,662 | 1,663 | 1,579 | 1,603 | -2.73% | 1,010,500 | 2016億5494万 | +0.88% |
| 06/07 | 1,570 | 1,654 | 1,566 | 1,648 | +1.17% | 1,095,200 | 2073億1587万 | +3.97% |
| 06/06 | 1,670 | 1,678 | 1,629 | 1,629 | -0.37% | 720,600 | 2049億2570万 | +3.3% |
| 06/05 | 1,654 | 1,686 | 1,624 | 1,635 | -1.15% | 401,100 | 2056億8049万 | +4.07% |
| 06/04 | 1,598 | 1,684 | 1,593 | 1,654 | +3.18% | 603,800 | 2080億7066万 | +5.69% |
| 06/03 | 1,616 | 1,636 | 1,587 | 1,603 | -0.8% | 776,600 | 2016億5494万 | +3.02% |
| 05/31 | 1,611 | 1,647 | 1,598 | 1,616 | -1.7% | 1,390,600 | 2032億9032万 | +4.19% |
| 05/30 | 1,568 | 1,653 | 1,565 | 1,644 | +2.56% | 908,700 | 2068億1268万 | +6.61% |
| 05/29 | 1,620 | 1,638 | 1,595 | 1,603 | -1.66% | 752,700 | 2016億5494万 | +4.57% |
| 05/28 | 1,615 | 1,642 | 1,599 | 1,630 | +0.93% | 622,000 | 2050億5150万 | +6.96% |
| 05/27 | 1,604 | 1,622 | 1,579 | 1,615 | +1.51% | 666,300 | 2031億6452万 | +6.67% |
| 05/24 | 1,540 | 1,597 | 1,537 | 1,591 | +0.7% | 471,000 | 2001億4536万 | +5.71% |
| 05/23 | 1,576 | 1,589 | 1,541 | 1,580 | +0.64% | 658,100 | 1987億6157万 | +5.4% |
| 05/22 | 1,593 | 1,602 | 1,568 | 1,570 | -1.44% | 559,900 | 1975億359万 | +5.23% |
| 05/21 | 13:00 「Bill One」のサービス領域拡大のお知らせ |
| 05/21 | 1,588 | 1,603 | 1,577 | 1,593 | +1.46% | 546,100 | 2003億7379万 | +6.84% |
| 05/20 | 1,550 | 1,585 | 1,530 | 1,570 | +0.51% | 473,100 | 1974億8076万 | +5.02% |
| 05/17 | 1,580 | 1,597 | 1,535 | 1,562 | -2.31% | 800,800 | 1964億7449万 | +4.06% |
| 05/16 | 1,604 | 1,607 | 1,561 | 1,599 | +0.57% | 528,000 | 2011億2850万 | +5.89% |
| 05/15 | 1,575 | 1,617 | 1,568 | 1,590 | +1.4% | 1,034,100 | 1999億9644万 | +4.95% |
| 05/14 | 1,544 | 1,571 | 1,527 | 1,568 | +2.82% | 1,181,900 | 1972億2919万 | +3.16% |
| 05/13 | 1,464 | 1,526 | 1,464 | 1,525 | +4.24% | 878,300 | 1918億2049万 | -0.13% |
| 05/10 | 1,517 | 1,529 | 1,441 | 1,463 | -3.3% | 1,362,800 | 1840億2188万 | -4.5% |
| 05/09 | 1,565 | 1,565 | 1,509 | 1,513 | -3.38% | 750,700 | 1903億1108万 | -1.82% |
| 05/08 | 1,566 | 1,594 | 1,556 | 1,566 | +0.19% | 506,000 | 1969億7763万 | +1.03% |
| 05/07 | 1,530 | 1,563 | 1,507 | 1,563 | +5.32% | 1,123,600 | 1966億27万 | +0.39% |
| 05/02 | 1,488 | 1,488 | 1,464 | 1,484 | +0.88% | 473,200 | 1866億6334万 | -5.12% |
| 05/01 | 1,460 | 1,478 | 1,438 | 1,471 | -0.07% | 709,700 | 1850億2815万 | -6.54% |
| 04/30 | 1,490 | 1,491 | 1,446 | 1,472 | 0% | 871,600 | 1851億5394万 | -7.13% |
| 04/26 | 1,454 | 1,484 | 1,446 | 1,472 | +1.73% | 810,400 | 1851億5394万 | -7.77% |
| 04/25 | 1,445 | 1,456 | 1,423 | 1,447 | -1.36% | 840,000 | 1820億934万 | -10.07% |
