| 2024 |
| 04/18 | 11,140 | 11,400 | 11,110 | 11,235 | +0.54% | 171,500 | 1兆4413億 | -1.6% |
| 04/17 | 11,430 | 11,430 | 11,125 | 11,175 | -1.89% | 109,800 | 1兆4336億 | -2.31% |
| 04/16 | 11,145 | 11,435 | 11,145 | 11,390 | +0.49% | 154,800 | 1兆4612億 | -0.65% |
| 04/15 | 11,245 | 11,375 | 11,185 | 11,335 | +0.31% | 117,000 | 1兆4541億 | -1.16% |
| 04/12 | 11,370 | 11,555 | 11,300 | 11,300 | +1.21% | 148,300 | 1兆4496億 | -1.54% |
| 04/11 | 10,905 | 11,210 | 10,905 | 11,165 | +0.9% | 97,600 | 1兆4323億 | -2.8% |
| 04/10 | 11,115 | 11,185 | 11,045 | 11,065 | -0.54% | 84,200 | 1兆4195億 | -3.77% |
| 04/09 | 11,055 | 11,145 | 11,030 | 11,125 | +0.63% | 65,000 | 1兆4272億 | -3.46% |
| 04/08 | 11,065 | 11,085 | 11,000 | 11,055 | +0.45% | 87,200 | 1兆4182億 | -4.25% |
| 04/05 | 10,920 | 11,025 | 10,890 | 11,005 | -0.45% | 96,100 | 1兆4118億 | -4.88% |
| 04/04 | 11,060 | 11,205 | 11,045 | 11,055 | +0.23% | 127,500 | 1兆4182億 | -4.61% |
| 04/03 | 11,230 | 11,250 | 10,965 | 11,030 | -2.35% | 232,900 | 1兆4150億 | -5.08% |
| 04/02 | 11,360 | 11,380 | 11,205 | 11,295 | -1.31% | 119,700 | 1兆4490億 | -3.09% |
| 04/01 | 11,450 | 11,545 | 11,400 | 11,445 | -0.09% | 85,400 | 1兆4682億 | -2% |
| 03/29 | 11,450 | 11,540 | 11,340 | 11,455 | +0.97% | 108,600 | 1兆4695億 | -1.93% |
| 03/28 | 11,200 | 11,450 | 11,195 | 11,345 | +0.84% | 144,300 | 1兆4554億 | -2.88% |
| 03/27 | 11,240 | 11,400 | 11,170 | 11,250 | -0.49% | 196,600 | 1兆4432億 | -3.77% |
| 03/26 | 11,405 | 11,525 | 11,220 | 11,305 | -0.88% | 219,500 | 1兆4503億 | -3.42% |
| 03/25 | 11,895 | 11,925 | 11,400 | 11,405 | -4.84% | 231,700 | 1兆4631億 | -2.69% |
| 03/22 | 12,060 | 12,215 | 11,955 | 11,985 | +0.17% | 165,500 | 1兆5375億 | +2.16% |
| 03/21 | 12,200 | 12,495 | 11,810 | 11,965 | -3.55% | 244,200 | 1兆5349億 | +2.16% |
| 03/19 | （IR情報）15:07 2024年5月期第3四半期決算短信〔日本基準〕(非連結) |
| 03/19 | （IR情報）15:00 執行役員の人事異動に関するお知らせ |
| 03/19 | （IR情報）15:00 2024年5月期(FY24)第3四半期業績補足資料 |
| 03/19 | 12,280 | 12,405 | 12,260 | 12,405 | +2.01% | 167,900 | 1兆5914億 | +6.06% |
| 03/18 | 11,890 | 12,245 | 11,710 | 12,160 | +3.4% | 154,900 | 1兆5599億 | +4.33% |
| 03/15 | 11,645 | 11,930 | 11,640 | 11,760 | +0.21% | 121,500 | 1兆5086億 | +1.14% |
| 03/14 | 11,690 | 11,800 | 11,540 | 11,735 | -0.34% | 80,800 | 1兆5054億 | +1.1% |
| 03/13 | 12,000 | 12,015 | 11,620 | 11,775 | -0.25% | 133,700 | 1兆5105億 | +1.55% |
| 03/12 | 11,520 | 11,840 | 11,370 | 11,805 | +2.97% | 151,400 | 1兆5144億 | +1.84% |
| 03/11 | 11,495 | 11,575 | 11,300 | 11,465 | -0.95% | 106,300 | 1兆4708億 | -1.06% |
| 03/08 | 11,465 | 11,690 | 11,455 | 11,575 | +0.26% | 90,000 | 1兆4849億 | -0.21% |
| 03/07 | 11,475 | 11,590 | 11,405 | 11,545 | +0.7% | 85,600 | 1兆4810億 | -0.5% |
| 03/06 | 11,555 | 11,695 | 11,460 | 11,465 | -1.97% | 125,400 | 1兆4708億 | -1.2% |
| 03/05 | 11,595 | 11,720 | 11,505 | 11,695 | +0.13% | 56,700 | 1兆5003億 | +0.78% |
| 03/04 | 11,650 | 11,800 | 11,590 | 11,680 | +0.26% | 78,600 | 1兆4984億 | +0.65% |
| 03/01 | 11,470 | 11,655 | 11,450 | 11,650 | +1.57% | 73,500 | 1兆4945億 | +0.27% |
| 02/29 | 11,605 | 11,710 | 11,290 | 11,470 | -3.17% | 252,300 | 1兆4714億 | -1.4% |
| 02/28 | 11,800 | 11,990 | 11,735 | 11,845 | -0.38% | 91,400 | 1兆5195億 | +1.64% |
| 02/27 | 11,900 | 11,960 | 11,755 | 11,890 | +0.13% | 86,700 | 1兆5253億 | +1.98% |
| 02/26 | 11,660 | 11,915 | 11,500 | 11,875 | +3.22% | 135,000 | 1兆5234億 | +1.85% |
| 02/22 | 11,500 | 11,600 | 11,380 | 11,505 | +0.26% | 110,500 | 1兆4759億 | -1.29% |
| 02/21 | 11,570 | 11,585 | 11,400 | 11,475 | -1.08% | 62,600 | 1兆4720億 | -1.64% |
| 02/20 | 11,685 | 11,745 | 11,595 | 11,600 | +0.13% | 90,800 | 1兆4881億 | -0.67% |
| 02/19 | 11,735 | 11,735 | 11,440 | 11,585 | -0.94% | 55,900 | 1兆4861億 | -0.92% |
| 02/16 | 11,670 | 11,785 | 11,640 | 11,695 | +0.04% | 111,700 | 1兆5003億 | -0.02% |
| 02/15 | 11,565 | 11,780 | 11,525 | 11,690 | +1.74% | 105,900 | 1兆4996億 | +0.03% |
| 02/14 | 11,450 | 11,545 | 11,280 | 11,490 | -0.61% | 106,200 | 1兆4740億 | -1.59% |
| 02/13 | 11,410 | 11,575 | 11,365 | 11,560 | +1.58% | 84,700 | 1兆4829億 | -0.88% |
| 02/09 | 11,335 | 11,460 | 11,280 | 11,380 | -0.65% | 100,400 | 1兆4599億 | -2.22% |
| 02/08 | 11,390 | 11,525 | 11,265 | 11,455 | +1.6% | 93,100 | 1兆4695億 | -1.44% |
| 02/07 | 11,300 | 11,400 | 11,155 | 11,275 | -1.36% | 160,800 | 1兆4464億 | -2.79% |
| 02/06 | 11,745 | 11,820 | 11,425 | 11,430 | -2.39% | 98,500 | 1兆4663億 | -1.3% |
| 02/05 | 11,710 | 11,855 | 11,685 | 11,710 | +0.04% | 70,900 | 1兆5022億 | +1.3% |
| 02/02 | 11,780 | 11,875 | 11,610 | 11,705 | -0.17% | 95,100 | 1兆5015億 | +1.51% |
| 02/01 | 11,600 | 11,780 | 11,570 | 11,725 | +0.47% | 65,500 | 1兆5041億 | +1.85% |
| 01/31 | 11,475 | 11,670 | 11,450 | 11,670 | +0.69% | 140,500 | 1兆4971億 | +1.57% |
| 01/30 | 11,575 | 11,665 | 11,460 | 11,590 | +0.91% | 78,400 | 1兆4868億 | +0.94% |
| 01/29 | 11,645 | 11,690 | 11,460 | 11,485 | -1.71% | 87,500 | 1兆4733億 | +0.04% |
| 01/26 | 11,990 | 11,990 | 11,640 | 11,685 | -2.87% | 121,400 | 1兆4990億 | +1.9% |
| 01/25 | 11,900 | 12,045 | 11,840 | 12,030 | +0.21% | 89,600 | 1兆5432億 | +5.15% |
| 01/24 | 11,950 | 12,055 | 11,920 | 12,005 | +0.08% | 84,600 | 1兆5400億 | +5.23% |
| 01/23 | 12,000 | 12,095 | 11,955 | 11,995 | +0.21% | 74,500 | 1兆5387億 | +5.39% |
| 01/22 | 11,890 | 12,035 | 11,860 | 11,970 | +0.63% | 82,900 | 1兆5355億 | +5.44% |
| 01/19 | 11,815 | 11,935 | 11,800 | 11,895 | +1.06% | 90,100 | 1兆5259億 | +4.93% |
| 01/18 | 11,670 | 11,840 | 11,665 | 11,770 | -0.04% | 75,400 | 1兆5099億 | +3.94% |
| 01/17 | 11,825 | 11,935 | 11,720 | 11,775 | -0.08% | 105,000 | 1兆5105億 | +4.11% |
| 01/16 | 11,980 | 11,980 | 11,735 | 11,785 | -1.63% | 111,300 | 1兆5118億 | +4.28% |
| 01/15 | 11,680 | 11,985 | 11,680 | 11,980 | +2.57% | 115,500 | 1兆5368億 | +6.06% |
| 01/12 | 11,530 | 11,725 | 11,475 | 11,680 | +2.23% | 130,000 | 1兆4983億 | +3.61% |
| 01/11 | 11,510 | 11,550 | 11,295 | 11,425 | -0.04% | 118,300 | 1兆4656億 | +1.43% |
| 01/10 | 11,225 | 11,500 | 11,215 | 11,430 | +2.28% | 100,200 | 1兆4662億 | +1.48% |
| 01/09 | 11,045 | 11,275 | 11,045 | 11,175 | +2.19% | 97,300 | 1兆4335億 | -0.79% |
| 01/05 | 11,065 | 11,140 | 10,915 | 10,935 | -0.41% | 124,400 | 1兆4027億 | -3% |
| 01/04 | 10,910 | 11,020 | 10,770 | 10,980 | +1.01% | 130,200 | 1兆4085億 | -2.69% |
| 2023 |
| 12/29 | 10,780 | 10,915 | 10,770 | 10,870 | +0.42% | 102,600 | 1兆3944億 | -3.8% |
| 12/28 | 10,875 | 10,925 | 10,775 | 10,825 | -0.78% | 80,600 | 1兆3886億 | -4.36% |
| 12/27 | 10,980 | 11,035 | 10,860 | 10,910 | -0.59% | 133,800 | 1兆3995億 | -3.77% |
| 12/26 | 11,225 | 11,275 | 10,975 | 10,975 | -2.23% | 133,800 | 1兆4079億 | -3.31% |
| 12/25 | 11,315 | 11,315 | 11,080 | 11,225 | +0.27% | 56,400 | 1兆4399億 | -1.18% |
| 12/22 | 11,465 | 11,530 | 11,195 | 11,195 | -2.35% | 130,100 | 1兆4361億 | -1.48% |
| 12/21 | 11,415 | 11,560 | 11,335 | 11,465 | -0.56% | 134,200 | 1兆4707億 | +0.94% |
| 12/20 | 11,460 | 11,800 | 11,270 | 11,530 | +3.32% | 340,000 | 1兆4791億 | +1.61% |
| 12/19 | （IR情報）21:00 支配株主への資金の貸付に関するお知らせ |
| 12/19 | （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) |
| 12/19 | （IR情報）15:00 2024年5月期(FY24)第2四半期業績補足資料 |
| 12/19 | 11,045 | 11,200 | 10,950 | 11,160 | +1.04% | 209,100 | 1兆4316億 | -1.46% |
| 12/18 | 11,160 | 11,160 | 10,980 | 11,045 | -1.38% | 147,600 | 1兆4169億 | -2.37% |
| 12/15 | 11,445 | 11,495 | 11,175 | 11,200 | -1.32% | 184,500 | 1兆4367億 | -0.9% |
| 12/14 | 11,525 | 11,575 | 11,330 | 11,350 | +0.89% | 137,200 | 1兆4560億 | +0.57% |
| 12/13 | 11,365 | 11,425 | 11,065 | 11,250 | -2.72% | 216,000 | 1兆4432億 | -0.09% |
| 12/12 | 11,570 | 11,670 | 11,510 | 11,565 | -0.26% | 111,600 | 1兆4836億 | +2.96% |
| 12/11 | 11,440 | 11,605 | 11,375 | 11,595 | +1.53% | 96,600 | 1兆4874億 | +3.46% |
| 12/08 | 11,450 | 11,540 | 11,325 | 11,420 | -1.08% | 134,900 | 1兆4650億 | +2.18% |
| 12/07 | 11,600 | 11,750 | 11,510 | 11,545 | -1.03% | 118,800 | 1兆4810億 | +3.53% |
| 12/06 | 11,450 | 11,700 | 11,420 | 11,665 | +2.19% | 119,900 | 1兆4964億 | +4.94% |
| 12/05 | 11,385 | 11,560 | 11,385 | 11,415 | -0.22% | 91,800 | 1兆4643億 | +3.2% |
| 12/04 | 11,395 | 11,490 | 11,280 | 11,440 | +0.18% | 70,200 | 1兆4675億 | +3.8% |
| 12/01 | 11,400 | 11,490 | 11,335 | 11,420 | -0.13% | 103,600 | 1兆4650億 | +4.08% |
| 11/30 | 11,345 | 11,455 | 11,250 | 11,435 | +0.26% | 242,600 | 1兆4669億 | +4.65% |
| 11/29 | 11,250 | 11,420 | 11,250 | 11,405 | +1.6% | 87,800 | 1兆4630億 | +4.74% |
| 11/28 | 11,280 | 11,360 | 11,160 | 11,225 | -1.1% | 113,400 | 1兆4399億 | +3.44% |
| 11/27 | 11,325 | 11,445 | 11,260 | 11,350 | +0.18% | 71,100 | 1兆4560億 | +4.84% |
| 11/24 | 11,330 | 11,375 | 11,270 | 11,330 | -0.09% | 68,800 | 1兆4534億 | +4.93% |
| 11/22 | 11,250 | 11,420 | 11,230 | 11,340 | +0.98% | 71,200 | 1兆4547億 | +5.25% |
| 11/21 | 11,175 | 11,305 | 11,140 | 11,230 | +0.4% | 86,500 | 1兆4406億 | +4.46% |
