| 2024 |
| 04/19 | 4,085 | 4,085 | 4,005 | 4,070 | -0.73% | 2,600 | 41億5140万 | +9.76% |
| 04/18 | 3,945 | 4,100 | 3,860 | 4,100 | +4.06% | 10,400 | 41億8200万 | +11.66% |
| 04/17 | 4,145 | 4,145 | 3,925 | 3,940 | -5.06% | 12,100 | 40億1880万 | +8.45% |
| 04/16 | 4,200 | 4,390 | 4,065 | 4,150 | +1.97% | 26,000 | 42億3300万 | +15.28% |
| 04/15 | （IR情報）15:00 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/15 | 4,085 | 4,150 | 3,895 | 4,070 | -2.4% | 11,400 | 41億5140万 | +14.36% |
| 04/12 | 4,295 | 4,295 | 4,125 | 4,170 | -1.42% | 7,400 | 42億5340万 | +18.26% |
| 04/11 | 4,095 | 4,290 | 4,060 | 4,230 | +3.3% | 9,100 | 43億1460万 | +21.27% |
| 04/10 | 4,005 | 4,095 | 3,950 | 4,095 | +3.15% | 4,500 | 41億7690万 | +18.66% |
| 04/09 | 3,815 | 3,970 | 3,805 | 3,970 | +5.31% | 4,600 | 40億4940万 | +16.05% |
| 04/08 | 3,735 | 3,770 | 3,735 | 3,770 | +1.62% | 4,300 | 38億4540万 | +11.05% |
| 04/05 | 3,730 | 3,750 | 3,710 | 3,710 | -1.07% | 2,900 | 37億8420万 | +9.86% |
| 04/04 | 3,750 | 3,785 | 3,735 | 3,750 | +1.21% | 4,600 | 38億2500万 | +11.61% |
| 04/03 | 3,650 | 3,730 | 3,650 | 3,705 | +1.23% | 1,700 | 37億7910万 | +10.93% |
| 04/02 | 3,790 | 3,795 | 3,585 | 3,660 | -2.79% | 7,000 | 37億3320万 | +10.34% |
| 04/01 | 3,655 | 3,840 | 3,605 | 3,765 | +4.44% | 11,300 | 38億4030万 | +14.26% |
| 03/29 | 3,535 | 3,625 | 3,495 | 3,605 | +2.71% | 5,300 | 36億7710万 | +10.35% |
| 03/28 | 3,330 | 3,540 | 3,330 | 3,510 | +5.56% | 6,400 | 35億8020万 | +8.1% |
| 03/27 | 3,360 | 3,360 | 3,310 | 3,325 | -0.75% | 5,400 | 33億9150万 | +2.94% |
| 03/26 | 3,330 | 3,350 | 3,325 | 3,350 | +0.6% | 2,800 | 34億1700万 | +4% |
| 03/25 | 3,325 | 3,340 | 3,315 | 3,330 | +0.15% | 1,700 | 33億9660万 | +3.71% |
| 03/22 | 3,320 | 3,340 | 3,320 | 3,325 | +0.3% | 2,300 | 33億9150万 | +3.87% |
| 03/21 | 3,330 | 3,330 | 3,315 | 3,315 | +0.15% | 4,200 | 33億8130万 | +3.92% |
| 03/19 | 3,275 | 3,310 | 3,270 | 3,310 | +1.69% | 1,800 | 33億7620万 | +4.09% |
| 03/18 | 3,260 | 3,280 | 3,250 | 3,255 | +1.09% | 1,200 | 33億2010万 | +2.71% |
| 03/15 | 3,265 | 3,265 | 3,190 | 3,220 | +1.9% | 2,100 | 32億8440万 | +1.87% |
| 03/14 | 3,130 | 3,180 | 3,115 | 3,160 | +0.96% | 500 | 32億2320万 | +0.16% |
| 03/13 | 3,135 | 3,135 | 3,115 | 3,130 | +0.16% | 600 | 31億9260万 | -0.7% |
| 03/12 | 3,100 | 3,175 | 3,080 | 3,125 | -0.16% | 4,600 | 31億8750万 | -0.79% |
| 03/11 | 3,205 | 3,210 | 3,130 | 3,130 | -3.25% | 2,100 | 31億9260万 | -0.6% |
| 03/08 | 3,220 | 3,235 | 3,205 | 3,235 | +0.15% | 1,200 | 32億9970万 | +2.83% |
| 03/07 | 3,295 | 3,295 | 3,210 | 3,230 | -2.27% | 2,300 | 32億9460万 | +2.83% |
| 03/06 | 3,330 | 3,330 | 3,255 | 3,305 | -0.75% | 2,000 | 33億7110万 | +5.42% |
| 03/05 | 3,345 | 3,345 | 3,330 | 3,330 | -0.15% | 2,400 | 33億9660万 | +6.56% |
| 03/04 | 3,325 | 3,370 | 3,325 | 3,335 | +0.6% | 4,000 | 34億170万 | +7.06% |
| 03/01 | 3,335 | 3,335 | 3,290 | 3,315 | +0.91% | 2,700 | 33億8130万 | +6.76% |
| 02/29 | 3,385 | 3,385 | 3,255 | 3,285 | +1.23% | 3,100 | 33億5070万 | +6.21% |
| 02/28 | 3,150 | 3,245 | 3,145 | 3,245 | +3.51% | 3,200 | 33億990万 | +5.19% |
| 02/27 | 3,120 | 3,135 | 3,100 | 3,135 | +1.13% | 1,800 | 31億9770万 | +1.88% |
| 02/26 | 3,080 | 3,100 | 3,080 | 3,100 | +0.98% | 900 | 31億6200万 | +0.91% |
| 02/22 | 3,100 | 3,100 | 3,070 | 3,070 | -0.97% | 2,000 | 31億3140万 | +0.1% |
| 02/21 | 3,095 | 3,100 | 3,080 | 3,100 | 0% | 2,600 | 31億6200万 | +1.21% |
| 02/20 | 3,110 | 3,110 | 3,090 | 3,100 | +0.32% | 400 | 31億6200万 | +1.31% |
| 02/19 | 3,095 | 3,100 | 3,075 | 3,090 | -0.16% | 900 | 31億5180万 | +1.21% |
| 02/16 | 3,075 | 3,095 | 3,065 | 3,095 | +0.65% | 900 | 31億5690万 | +1.71% |
| 02/15 | 3,070 | 3,100 | 3,070 | 3,075 | +0.49% | 1,000 | 31億3650万 | +1.42% |
| 02/14 | 3,060 | 3,080 | 3,055 | 3,060 | 0% | 1,300 | 31億2120万 | +1.22% |
| 02/13 | 3,055 | 3,070 | 3,055 | 3,060 | +0.82% | 600 | 31億2120万 | +1.49% |
| 02/09 | 3,055 | 3,055 | 3,035 | 3,035 | -0.98% | 1,500 | 30億9570万 | +1% |
| 02/08 | 3,075 | 3,075 | 3,065 | 3,065 | -0.16% | 500 | 31億2630万 | +2.27% |
| 02/07 | 3,075 | 3,075 | 3,065 | 3,070 | -0.49% | 1,300 | 31億3140万 | +2.95% |
| 02/06 | 3,085 | 3,085 | 3,085 | 3,085 | +0.16% | 300 | 31億4670万 | +3.98% |
| 02/05 | 3,095 | 3,095 | 3,075 | 3,080 | -0.48% | 1,900 | 31億4160万 | +4.41% |
| 02/02 | 3,075 | 3,095 | 3,035 | 3,095 | +1.14% | 2,300 | 31億5690万 | +5.49% |
| 02/01 | 3,095 | 3,095 | 3,055 | 3,060 | -1.13% | 1,100 | 31億2120万 | +4.94% |
| 01/31 | 3,085 | 3,110 | 3,030 | 3,095 | +0.49% | 3,600 | 31億5690万 | +6.76% |
| 01/30 | 3,070 | 3,080 | 3,025 | 3,080 | +0.65% | 3,100 | 31億4160万 | +6.91% |
| 01/29 | 3,070 | 3,095 | 3,055 | 3,060 | -0.49% | 2,400 | 31億2120万 | +6.84% |
| 01/26 | 3,115 | 3,115 | 3,070 | 3,075 | -0.49% | 2,300 | 31億3650万 | +7.97% |
| 01/25 | 3,020 | 3,090 | 3,020 | 3,090 | +2.49% | 900 | 31億5180万 | +9.19% |
| 01/24 | 3,080 | 3,095 | 3,015 | 3,015 | -2.11% | 1,600 | 30億7530万 | +7.18% |
| 01/23 | 3,125 | 3,150 | 3,025 | 3,080 | +0.82% | 6,300 | 31億4160万 | +10.08% |
| 01/22 | （IR情報）13:00 子会社が保有する自己株式の取得に関するお知らせ |
| 01/22 | 3,030 | 3,110 | 3,010 | 3,055 | +1.66% | 8,500 | 31億1610万 | +9.85% |
| 01/19 | 2,980 | 3,005 | 2,978 | 3,005 | +0.67% | 4,000 | 30億6510万 | +8.72% |
| 01/18 | 2,975 | 2,994 | 2,970 | 2,985 | +0.34% | 1,600 | 30億4470万 | +8.55% |
| 01/17 | 3,010 | 3,070 | 2,960 | 2,975 | -1.16% | 9,100 | 30億3450万 | +8.7% |
| 01/16 | 3,230 | 3,265 | 3,010 | 3,010 | +3.08% | 26,000 | 30億7020万 | +10.5% |
| 01/15 | （IR情報）15:00 2024年5月期第2四半期累計期間の業績予想と実績値との差異、通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 01/15 | （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) |
| 01/15 | 2,863 | 2,950 | 2,862 | 2,920 | +2.28% | 5,900 | 29億7840万 | +7.79% |
| 01/12 | 2,816 | 2,855 | 2,814 | 2,855 | +1.38% | 1,800 | 29億1210万 | +5.82% |
| 01/11 | 2,862 | 2,863 | 2,810 | 2,816 | -1.44% | 1,400 | 28億7232万 | +4.68% |
| 01/10 | 2,866 | 2,866 | 2,835 | 2,857 | +0.6% | 1,100 | 29億1414万 | +6.49% |
| 01/09 | 2,832 | 2,840 | 2,810 | 2,840 | +0.28% | 900 | 28億9680万 | +6.21% |
| 01/05 | 2,998 | 2,998 | 2,801 | 2,832 | +0.5% | 12,300 | 28億8864万 | +6.23% |
| 01/04 | 2,732 | 3,020 | 2,730 | 2,818 | +4.49% | 22,000 | 28億7436万 | +5.98% |
| 2023 |
| 12/29 | 2,735 | 2,735 | 2,697 | 2,697 | +0.26% | 1,300 | 27億5094万 | +1.7% |
| 12/27 | 2,684 | 2,690 | 2,684 | 2,690 | +0.67% | 1,000 | 27億4380万 | +1.55% |
| 12/26 | 2,715 | 2,715 | 2,672 | 2,672 | +0.26% | 1,000 | 27億2544万 | +0.94% |
| 12/25 | 2,648 | 2,670 | 2,648 | 2,665 | +0.72% | 1,400 | 27億1830万 | +0.72% |
| 12/22 | 2,648 | 2,648 | 2,641 | 2,646 | -0.08% | 1,100 | 26億9892万 | 0% |
| 12/21 | 2,641 | 2,648 | 2,641 | 2,648 | 0% | 500 | 27億96万 | +0.08% |
| 12/20 | 2,650 | 2,650 | 2,640 | 2,648 | -0.26% | 1,800 | 27億96万 | +0.08% |
| 12/19 | 2,641 | 2,655 | 2,641 | 2,655 | +0.53% | 500 | 27億810万 | +0.38% |
| 12/18 | 2,650 | 2,650 | 2,640 | 2,641 | +0.04% | 400 | 26億9382万 | -0.08% |
| 12/15 | 2,654 | 2,654 | 2,640 | 2,640 | -0.53% | 1,400 | 26億9280万 | -0.15% |
| 12/14 | 2,654 | 2,654 | 2,641 | 2,654 | -0.11% | 800 | 27億708万 | +0.38% |
| 12/12 | 2,640 | 2,657 | 2,640 | 2,657 | +0.64% | 700 | 27億1014万 | +0.57% |
| 12/11 | 2,638 | 2,640 | 2,638 | 2,640 | +0.04% | 800 | 26億9280万 | -0.04% |
| 12/08 | 2,659 | 2,659 | 2,637 | 2,639 | -0.75% | 1,400 | 26億9178万 | -0.04% |
| 12/07 | 2,659 | 2,660 | 2,650 | 2,659 | +0.15% | 600 | 27億1218万 | +0.8% |
| 12/06 | 2,655 | 2,655 | 2,655 | 2,655 | +0.45% | 200 | 27億810万 | +0.76% |
| 12/05 | 2,643 | 2,643 | 2,643 | 2,643 | 0% | 400 | 26億9586万 | +0.42% |
| 12/04 | 2,643 | 2,643 | 2,643 | 2,643 | +0.04% | 400 | 26億9586万 | +0.46% |
| 12/01 | 2,651 | 2,651 | 2,642 | 2,642 | -0.34% | 200 | 26億9484万 | +0.53% |
| 11/30 | 2,641 | 2,653 | 2,641 | 2,651 | +0.38% | 2,200 | 27億402万 | +0.91% |
| 11/29 | 2,637 | 2,641 | 2,609 | 2,641 | 0% | 300 | 26億9382万 | +0.57% |
| 11/28 | 2,650 | 2,655 | 2,641 | 2,641 | -0.04% | 1,500 | 26億9382万 | +0.53% |
| 11/27 | 2,636 | 2,653 | 2,636 | 2,642 | +0.23% | 700 | 26億9484万 | +0.57% |
| 11/24 | 2,636 | 2,636 | 2,636 | 2,636 | -0.57% | 300 | 26億8872万 | +0.27% |
| 11/22 | 2,650 | 2,652 | 2,650 | 2,651 | +0.57% | 300 | 27億402万 | +0.8% |
| 11/21 | 2,632 | 2,636 | 2,632 | 2,636 | -0.04% | 200 | 26億8872万 | +0.27% |
| 11/20 | 2,640 | 2,647 | 2,633 | 2,637 | -0.11% | 1,400 | 26億8974万 | +0.27% |
