| 2024 |
| 04/18 | 1,923 | 1,937 | 1,890 | 1,932 | +0.36% | 14,900 | 114億8197万 | -1.68% |
| 04/17 | 1,951 | 1,951 | 1,925 | 1,925 | -0.88% | 7,800 | 114億4037万 | -1.99% |
| 04/16 | 1,973 | 1,975 | 1,940 | 1,942 | -1.57% | 10,400 | 115億4140万 | -1.12% |
| 04/15 | 1,973 | 1,979 | 1,968 | 1,973 | -0.1% | 5,600 | 117億2564万 | +0.56% |
| 04/12 | 1,982 | 1,996 | 1,969 | 1,975 | -0.3% | 11,800 | 117億3752万 | +0.77% |
| 04/11 | 1,979 | 1,987 | 1,975 | 1,981 | 0% | 7,800 | 117億7318万 | +1.23% |
| 04/10 | 1,995 | 1,995 | 1,981 | 1,981 | -0.5% | 5,200 | 117億7318万 | +1.38% |
| 04/09 | 1,987 | 1,996 | 1,980 | 1,991 | +0.2% | 11,100 | 118億3261万 | +2.05% |
| 04/08 | 2,001 | 2,006 | 1,982 | 1,987 | -0.6% | 10,100 | 118億884万 | +2.05% |
| 04/05 | 1,996 | 2,004 | 1,990 | 1,999 | -0.15% | 6,400 | 118億8016万 | +2.83% |
| 04/04 | 1,999 | 2,009 | 1,998 | 2,002 | +0.7% | 7,400 | 118億9799万 | +3.2% |
| 04/03 | 1,976 | 1,998 | 1,970 | 1,988 | +0.35% | 7,900 | 118億1478万 | +2.63% |
| 04/02 | 2,005 | 2,009 | 1,980 | 1,981 | -1.15% | 10,000 | 117億7318万 | +2.43% |
| 04/01 | 2,008 | 2,013 | 1,991 | 2,004 | -0.15% | 11,600 | 119億987万 | +3.78% |
| 03/29 | 1,970 | 2,008 | 1,967 | 2,007 | +1.26% | 11,200 | 119億2770万 | +4.1% |
| 03/28 | （IR情報）15:15 (訂正・数値データ訂正)「2024年5月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/28 | 2,000 | 2,038 | 1,967 | 1,982 | +2.43% | 82,300 | 117億7912万 | +3.01% |
| 03/27 | （IR情報）16:00 組織変更と人事異動に関するお知らせ |
| 03/27 | （IR情報）16:00 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 03/27 | 1,945 | 1,956 | 1,934 | 1,935 | -0.51% | 37,900 | 114億9980万 | +0.73% |
| 03/26 | 1,960 | 1,971 | 1,945 | 1,945 | -0.97% | 12,200 | 115億5923万 | +1.3% |
| 03/25 | 1,964 | 1,976 | 1,956 | 1,964 | +0.05% | 15,000 | 116億7215万 | +2.45% |
| 03/22 | 1,967 | 1,967 | 1,936 | 1,963 | +0.31% | 10,000 | 116億6621万 | +2.56% |
| 03/21 | 1,956 | 1,959 | 1,945 | 1,957 | +0.41% | 11,000 | 116億3055万 | +2.35% |
| 03/19 | 1,930 | 1,953 | 1,924 | 1,949 | +1.25% | 11,900 | 115億8300万 | +1.99% |
| 03/18 | 1,925 | 1,925 | 1,907 | 1,925 | +0.1% | 7,900 | 114億4037万 | +0.84% |
| 03/15 | 1,917 | 1,923 | 1,912 | 1,923 | +0.47% | 3,800 | 114億2848万 | +0.79% |
| 03/14 | 1,921 | 1,924 | 1,910 | 1,914 | +0.16% | 3,800 | 113億7500万 | +0.37% |
| 03/13 | 1,918 | 1,928 | 1,908 | 1,911 | -0.47% | 4,800 | 113億5717万 | +0.26% |
| 03/12 | 1,893 | 1,920 | 1,885 | 1,920 | +1.43% | 3,900 | 114億1065万 | +0.79% |
| 03/11 | 1,910 | 1,910 | 1,877 | 1,893 | -1.41% | 11,600 | 112億5019万 | -0.58% |
| 03/08 | 1,902 | 1,927 | 1,901 | 1,920 | +0.73% | 8,900 | 114億1065万 | +0.89% |
| 03/07 | 1,910 | 1,925 | 1,902 | 1,906 | -0.21% | 5,200 | 113億2745万 | +0.21% |
| 03/06 | 1,892 | 1,923 | 1,892 | 1,910 | +0.47% | 7,000 | 113億5122万 | +0.47% |
| 03/05 | 1,898 | 1,902 | 1,883 | 1,901 | +0.16% | 5,600 | 112億9774万 | 0% |
| 03/04 | 1,900 | 1,908 | 1,883 | 1,898 | +0.37% | 11,900 | 112億7991万 | -0.16% |
| 03/01 | 1,912 | 1,912 | 1,891 | 1,891 | -0.84% | 13,000 | 112億3831万 | -0.47% |
| 02/29 | 1,920 | 1,933 | 1,905 | 1,907 | -0.83% | 6,300 | 113億3340万 | +0.37% |
| 02/28 | 1,926 | 1,937 | 1,918 | 1,923 | +0.21% | 12,100 | 114億2848万 | +1.32% |
| 02/27 | 1,918 | 1,924 | 1,909 | 1,919 | +0.58% | 4,800 | 114億471万 | +1.16% |
| 02/26 | 1,916 | 1,928 | 1,904 | 1,908 | -0.78% | 9,100 | 113億3934万 | +0.69% |
| 02/22 | 1,925 | 1,928 | 1,915 | 1,923 | +0.42% | 9,100 | 114億2848万 | +1.53% |
| 02/21 | 1,910 | 1,915 | 1,904 | 1,915 | +0.26% | 5,800 | 113億8094万 | +1.16% |
| 02/20 | 1,895 | 1,917 | 1,895 | 1,910 | +0.32% | 12,000 | 113億5122万 | +0.95% |
| 02/19 | 1,893 | 1,917 | 1,888 | 1,904 | +1.22% | 16,900 | 113億1557万 | +0.63% |
| 02/16 | 1,880 | 1,885 | 1,870 | 1,881 | +0.05% | 13,400 | 111億7888万 | -0.53% |
| 02/15 | 1,919 | 1,919 | 1,880 | 1,880 | -2.03% | 13,100 | 111億7293万 | -0.58% |
| 02/14 | 1,917 | 1,924 | 1,907 | 1,919 | +0.16% | 9,000 | 114億471万 | +1.43% |
| 02/13 | 1,919 | 1,921 | 1,906 | 1,916 | +0.21% | 7,400 | 113億8688万 | +1.32% |
| 02/09 | 1,903 | 1,924 | 1,895 | 1,912 | +0.9% | 19,500 | 113億6311万 | +1.22% |
| 02/08 | 1,891 | 1,896 | 1,883 | 1,895 | +0.16% | 14,900 | 112億6208万 | +0.37% |
| 02/07 | 1,892 | 1,901 | 1,891 | 1,892 | -0.26% | 5,200 | 112億4425万 | +0.26% |
| 02/06 | 1,890 | 1,913 | 1,890 | 1,897 | +0.21% | 15,400 | 112億7396万 | +0.64% |
| 02/05 | 1,882 | 1,899 | 1,882 | 1,893 | +0.75% | 8,100 | 112億5019万 | +0.58% |
| 02/02 | 1,886 | 1,886 | 1,873 | 1,879 | -0.16% | 4,400 | 111億6699万 | 0% |
| 02/01 | 1,903 | 1,903 | 1,869 | 1,882 | -0.69% | 10,000 | 111億8482万 | +0.05% |
| 01/31 | 1,879 | 1,895 | 1,869 | 1,895 | +0.85% | 11,700 | 112億6208万 | +0.64% |
| 01/30 | 1,902 | 1,904 | 1,879 | 1,879 | -1.36% | 29,000 | 111億6699万 | -0.21% |
| 01/29 | 1,896 | 1,907 | 1,895 | 1,905 | +0.79% | 11,900 | 113億2151万 | +1.06% |
| 01/26 | 1,884 | 1,897 | 1,884 | 1,890 | +0.32% | 7,900 | 112億3236万 | +0.27% |
| 01/25 | 1,890 | 1,896 | 1,879 | 1,884 | -0.05% | 15,700 | 111億9670万 | -0.11% |
| 01/24 | 1,873 | 1,890 | 1,873 | 1,885 | +0.69% | 8,500 | 112億265万 | -0.11% |
| 01/23 | 1,890 | 1,890 | 1,872 | 1,872 | -0.64% | 8,100 | 111億2539万 | -0.85% |
| 01/22 | 1,865 | 1,894 | 1,865 | 1,884 | +0.8% | 13,100 | 111億9670万 | -0.26% |
| 01/19 | 1,892 | 1,893 | 1,867 | 1,869 | -1.27% | 18,500 | 111億756万 | -1.11% |
| 01/18 | 1,897 | 1,905 | 1,893 | 1,893 | -0.53% | 5,800 | 112億5019万 | 0% |
| 01/17 | 1,890 | 1,918 | 1,890 | 1,903 | +0.74% | 17,900 | 113億962万 | +0.48% |
| 01/16 | 1,898 | 1,898 | 1,887 | 1,889 | -0.11% | 10,600 | 112億2642万 | -0.32% |
| 01/15 | 1,885 | 1,895 | 1,874 | 1,891 | +0.32% | 11,200 | 112億3831万 | -0.37% |
| 01/12 | 1,901 | 1,914 | 1,880 | 1,885 | -0.48% | 18,200 | 112億265万 | -0.84% |
| 01/11 | 1,900 | 1,900 | 1,887 | 1,894 | -0.21% | 20,300 | 112億5614万 | -0.53% |
| 01/10 | 1,899 | 1,903 | 1,890 | 1,898 | +0.21% | 14,600 | 112億7991万 | -0.47% |
| 01/09 | 1,870 | 1,897 | 1,870 | 1,894 | +1.45% | 19,500 | 112億5614万 | -0.89% |
| 01/05 | 1,884 | 1,884 | 1,865 | 1,867 | -0.74% | 14,500 | 110億9567万 | -2.46% |
| 01/04 | 1,850 | 1,887 | 1,850 | 1,881 | +0.16% | 23,000 | 111億7888万 | -2.08% |
| 2023 |
| 12/29 | 1,845 | 1,880 | 1,840 | 1,878 | +2.18% | 25,800 | 111億6105万 | -2.64% |
| 12/28 | 1,821 | 1,851 | 1,794 | 1,838 | +0.66% | 45,700 | 109億2332万 | -5.11% |
| 12/27 | 1,837 | 1,850 | 1,818 | 1,826 | +0.5% | 65,800 | 108億5201万 | -6.17% |
| 12/27 | （空売り報告）UBS AG 22,500株（0.37%）-0.15%義務消失 |
| 12/26 | 1,906 | 1,906 | 1,811 | 1,817 | -6.1% | 191,300 | 107億9852万 | -7.11% |
| 12/26 | （空売り報告）UBS AG 31,400株（0.52%）再IN |
| 12/25 | （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) |
| 12/25 | （IR情報）15:00 特別損失の計上、2024年5月期の業績予想の修正並びに役員報酬の自主返納に関するお知らせ |
| 12/25 | （IR情報）15:00 中国第2工場建設中止(経過報告)並びに連結子会社の清算もしくは売却に関するお知らせ |
| 12/25 | 1,918 | 1,945 | 1,909 | 1,935 | +1.26% | 69,800 | 114億9980万 | -1.63% |
| 12/22 | 1,916 | 1,930 | 1,911 | 1,911 | +0.05% | 16,700 | 113億5717万 | -3.14% |
| 12/21 | 1,910 | 1,920 | 1,904 | 1,910 | -0.37% | 17,500 | 113億5122万 | -3.49% |
| 12/20 | 1,911 | 1,920 | 1,909 | 1,917 | +0.31% | 14,500 | 113億9283万 | -3.38% |
| 12/19 | 1,920 | 1,949 | 1,895 | 1,911 | 0% | 28,700 | 113億5717万 | -3.92% |
| 12/18 | 1,917 | 1,917 | 1,892 | 1,911 | +0.05% | 18,600 | 113億5717万 | -4.16% |
| 12/15 | 1,907 | 1,913 | 1,903 | 1,910 | +0.26% | 12,900 | 113億5122万 | -4.45% |
| 12/14 | 1,913 | 1,929 | 1,905 | 1,905 | -0.42% | 12,000 | 113億2151万 | -4.89% |
| 12/13 | 1,912 | 1,916 | 1,905 | 1,913 | -0.1% | 13,600 | 113億6905万 | -4.73% |
| 12/12 | 1,929 | 1,929 | 1,906 | 1,915 | -0.73% | 13,900 | 113億8094万 | -4.92% |
| 12/11 | 1,929 | 1,929 | 1,917 | 1,929 | +0.42% | 13,100 | 114億6414万 | -4.6% |
| 12/08 | 1,940 | 1,945 | 1,917 | 1,921 | -0.98% | 24,200 | 114億1660万 | -5.32% |
| 12/07 | 1,960 | 1,967 | 1,940 | 1,940 | -0.97% | 18,100 | 115億2952万 | -4.72% |
| 12/06 | 1,957 | 1,959 | 1,942 | 1,959 | +0.31% | 12,900 | 116億4243万 | -4.06% |
| 12/05 | 1,961 | 1,977 | 1,945 | 1,953 | -0.51% | 22,600 | 116億678万 | -4.55% |
| 12/04 | 1,960 | 1,983 | 1,960 | 1,963 | +0.1% | 13,900 | 116億6621万 | -4.34% |
| 12/01 | 2,003 | 2,005 | 1,958 | 1,961 | -1.9% | 30,400 | 116億5432万 | -4.67% |
| 11/30 | 1,971 | 2,002 | 1,952 | 1,999 | +0.65% | 29,500 | 118億8016万 | -3.06% |
| 11/29 | 1,974 | 2,023 | 1,969 | 1,986 | -2.93% | 117,400 | 118億290万 | -3.83% |
| 11/28 | 2,065 | 2,065 | 2,035 | 2,046 | -0.97% | 329,800 | 121億5948万 | -1.16% |
| 11/27 | 2,087 | 2,091 | 2,052 | 2,066 | -0.82% | 66,400 | 122億7834万 | -0.29% |
| 11/24 | 2,081 | 2,085 | 2,070 | 2,083 | +0.39% | 22,400 | 123億7937万 | +0.43% |
| 11/22 | 2,082 | 2,084 | 2,070 | 2,075 | 0% | 17,600 | 123億3183万 | +0.05% |
| 11/21 | 2,087 | 2,096 | 2,063 | 2,075 | -0.14% | 23,400 | 123億3183万 | 0% |
