| 2024 |
| 04/24 | 1,324 | 1,328 | 1,285 | 1,288 | -1.6% | 87,900 | 270億9983万 | +11.03% |
| 04/23 | 1,284 | 1,310 | 1,269 | 1,309 | +4.3% | 133,700 | 275億4168万 | +13.63% |
| 04/22 | 1,250 | 1,261 | 1,242 | 1,255 | +2.53% | 59,200 | 264億551万 | +9.8% |
| 04/19 | 1,235 | 1,273 | 1,187 | 1,224 | -1.45% | 120,500 | 257億5326万 | +7.84% |
| 04/18 | 1,241 | 1,246 | 1,196 | 1,242 | -0.32% | 101,300 | 261億3198万 | +10.11% |
| 04/17 | 1,187 | 1,259 | 1,187 | 1,246 | +5.95% | 128,800 | 262億1614万 | +11.25% |
| 04/16 | 1,200 | 1,204 | 1,176 | 1,176 | -3.13% | 105,800 | 247億4333万 | +5.66% |
| 04/15 | 1,184 | 1,240 | 1,184 | 1,214 | +5.2% | 178,300 | 255億4286万 | +9.47% |
| 04/12 | （IR情報）16:00 令和6年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/12 | 1,136 | 1,155 | 1,133 | 1,154 | +1.85% | 64,600 | 242億8044万 | +4.53% |
| 04/11 | 1,131 | 1,144 | 1,125 | 1,133 | -0.09% | 28,100 | 238億3860万 | +2.81% |
| 04/10 | 1,145 | 1,148 | 1,130 | 1,134 | -0.96% | 35,100 | 238億5964万 | +2.9% |
| 04/09 | 1,149 | 1,149 | 1,130 | 1,145 | +0.35% | 36,600 | 240億9108万 | +4.09% |
| 04/08 | 1,133 | 1,157 | 1,128 | 1,141 | +1.69% | 43,800 | 240億692万 | +4.11% |
| 04/05 | 1,131 | 1,146 | 1,120 | 1,122 | -2.43% | 58,400 | 236億715万 | +2.75% |
| 04/04 | 1,155 | 1,169 | 1,137 | 1,150 | -1.37% | 64,300 | 241億9628万 | +5.7% |
| 04/03 | 1,105 | 1,178 | 1,105 | 1,166 | +5.52% | 106,600 | 245億3292万 | +7.66% |
| 04/02 | 1,126 | 1,135 | 1,095 | 1,105 | -1.87% | 40,400 | 232億4947万 | +2.5% |
| 04/01 | 1,164 | 1,165 | 1,121 | 1,126 | -1.57% | 119,200 | 236億9131万 | +4.65% |
| 03/29 | 1,110 | 1,164 | 1,110 | 1,144 | +4.95% | 129,300 | 240億7004万 | +6.62% |
| 03/28 | 1,086 | 1,100 | 1,079 | 1,090 | +0.74% | 23,400 | 229億3387万 | +1.96% |
| 03/27 | 1,088 | 1,089 | 1,078 | 1,082 | 0% | 37,500 | 227億6554万 | +1.31% |
| 03/26 | 1,080 | 1,089 | 1,077 | 1,082 | -0.64% | 17,700 | 227億6554万 | +1.41% |
| 03/25 | 1,092 | 1,103 | 1,084 | 1,089 | +0.28% | 36,800 | 229億1283万 | +2.16% |
| 03/22 | 1,096 | 1,098 | 1,080 | 1,086 | -0.91% | 22,100 | 228億4970万 | +2.16% |
| 03/21 | 1,099 | 1,105 | 1,085 | 1,096 | +0.18% | 48,900 | 230億6011万 | +3.3% |
| 03/19 | 1,053 | 1,094 | 1,053 | 1,094 | +1.86% | 46,400 | 230億1803万 | +3.21% |
| 03/18 | 1,085 | 1,085 | 1,062 | 1,074 | +0.85% | 22,200 | 225億9722万 | +1.42% |
| 03/15 | 1,044 | 1,065 | 1,041 | 1,065 | +1.91% | 16,300 | 224億786万 | +0.57% |
| 03/14 | 1,049 | 1,063 | 1,039 | 1,045 | -0.76% | 30,100 | 219億8705万 | -1.42% |
| 03/13 | 1,066 | 1,070 | 1,042 | 1,053 | -1.59% | 35,700 | 221億5538万 | -0.75% |
| 03/12 | 1,049 | 1,070 | 1,037 | 1,070 | +1.04% | 39,300 | 225億1306万 | +0.75% |
| 03/11 | 1,075 | 1,091 | 1,054 | 1,059 | -3.81% | 40,200 | 222億8162万 | -0.28% |
| 03/08 | 1,079 | 1,110 | 1,079 | 1,101 | +1.01% | 37,800 | 231億6531万 | +3.57% |
| 03/07 | 1,128 | 1,128 | 1,089 | 1,090 | -4.3% | 69,700 | 229億3387万 | +2.64% |
| 03/06 | 1,075 | 1,148 | 1,075 | 1,139 | +5.07% | 90,200 | 239億6484万 | +7.35% |
| 03/05 | 1,037 | 1,084 | 1,035 | 1,084 | +3.93% | 62,200 | 228億762万 | +2.36% |
| 03/04 | 1,050 | 1,050 | 1,035 | 1,043 | +0.48% | 31,900 | 219億4497万 | -1.51% |
| 03/01 | 1,030 | 1,038 | 1,025 | 1,038 | +1.27% | 27,100 | 218億3977万 | -2.17% |
| 02/29 | 1,027 | 1,031 | 1,014 | 1,025 | -0.19% | 45,600 | 215億6625万 | -3.67% |
| 02/28 | 1,046 | 1,050 | 1,027 | 1,027 | -1.91% | 43,600 | 216億833万 | -3.75% |
| 02/27 | 1,054 | 1,071 | 1,042 | 1,047 | +0.1% | 57,600 | 220億2913万 | -2.24% |
| 02/26 | 1,040 | 1,054 | 1,035 | 1,046 | +0.19% | 34,900 | 220億809万 | -2.61% |
| 02/22 | 1,062 | 1,066 | 1,041 | 1,044 | -1.32% | 31,600 | 219億6601万 | -3.15% |
| 02/21 | 1,061 | 1,065 | 1,052 | 1,058 | -0.19% | 35,900 | 222億6058万 | -2.22% |
| 02/20 | 1,069 | 1,071 | 1,059 | 1,060 | -0.28% | 32,500 | 223億266万 | -2.12% |
| 02/19 | 1,043 | 1,063 | 1,043 | 1,063 | +1.24% | 37,400 | 223億6578万 | -1.67% |
| 02/16 | 1,029 | 1,056 | 1,027 | 1,050 | +2.44% | 42,500 | 220億9226万 | -2.6% |
| 02/15 | 1,035 | 1,046 | 1,024 | 1,025 | -0.68% | 36,200 | 215億6625万 | -4.74% |
| 02/14 | 1,047 | 1,062 | 1,030 | 1,032 | -2.92% | 54,600 | 217億1353万 | -4% |
| 02/13 | 1,060 | 1,067 | 1,051 | 1,063 | +0.09% | 54,100 | 223億6578万 | -1.02% |
| 02/09 | 1,069 | 1,084 | 1,062 | 1,062 | -1.85% | 32,200 | 223億4474万 | -0.93% |
| 02/08 | 1,089 | 1,089 | 1,062 | 1,082 | 0% | 37,800 | 227億6554万 | +1.12% |
| 02/07 | 1,080 | 1,095 | 1,078 | 1,082 | +0.09% | 28,700 | 227億6554万 | +1.5% |
| 02/06 | 1,076 | 1,099 | 1,074 | 1,081 | +0.46% | 35,400 | 227億4450万 | +1.79% |
| 02/05 | 1,100 | 1,105 | 1,071 | 1,076 | -0.83% | 67,400 | 226億3930万 | +1.8% |
| 02/02 | 1,080 | 1,091 | 1,079 | 1,085 | +0.56% | 39,100 | 228億2866万 | +3.04% |
| 02/01 | 1,075 | 1,094 | 1,072 | 1,079 | -0.19% | 37,100 | 227億242万 | +2.96% |
| 01/31 | 1,060 | 1,082 | 1,060 | 1,081 | +1.89% | 37,200 | 227億4450万 | +3.64% |
| 01/30 | 1,072 | 1,082 | 1,060 | 1,061 | -1.58% | 110,400 | 223億2370万 | +2.22% |
| 01/29 | 1,084 | 1,098 | 1,077 | 1,078 | +0.09% | 38,400 | 226億8138万 | +4.36% |
| 01/26 | 1,104 | 1,104 | 1,076 | 1,077 | -2.71% | 44,700 | 226億6034万 | +4.87% |
| 01/25 | 1,097 | 1,115 | 1,095 | 1,107 | +0.54% | 25,800 | 232億9155万 | +8.42% |
| 01/24 | 1,103 | 1,113 | 1,093 | 1,101 | -0.09% | 46,100 | 231億6531万 | +8.58% |
| 01/23 | 1,131 | 1,137 | 1,102 | 1,102 | -2.56% | 74,200 | 231億8635万 | +9.54% |
| 01/22 | 1,127 | 1,149 | 1,118 | 1,131 | +0.35% | 48,800 | 237億9652万 | +13.21% |
| 01/19 | 1,158 | 1,158 | 1,111 | 1,127 | -1.57% | 128,900 | 237億1235万 | +13.72% |
| 01/18 | 1,147 | 1,164 | 1,110 | 1,145 | +1.06% | 165,900 | 240億9108万 | +16.36% |
| 01/17 | 1,094 | 1,143 | 1,078 | 1,133 | +3.56% | 220,500 | 238億3860万 | +16.21% |
| 01/16 | 1,018 | 1,096 | 1,018 | 1,094 | +7.68% | 194,200 | 230億1803万 | +13.02% |
| 01/15 | 991 | 1,023 | 973 | 1,016 | +3.25% | 139,000 | 213億7689万 | +5.61% |
| 01/12 | （IR情報）15:00 令和6年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/12 | 996 | 999 | 973 | 984 | -1.3% | 84,100 | 207億360万 | +2.61% |
| 01/11 | 1,001 | 1,005 | 996 | 997 | -0.3% | 28,600 | 209億7712万 | +3.96% |
| 01/10 | 1,004 | 1,004 | 988 | 1,000 | -0.2% | 34,000 | 210億4024万 | +4.38% |
| 01/09 | 1,011 | 1,020 | 994 | 1,002 | -0.69% | 60,100 | 210億8232万 | +4.7% |
| 01/05 | 1,029 | 1,029 | 1,005 | 1,009 | -1.66% | 40,700 | 212億2961万 | +5.65% |
| 01/04 | 1,004 | 1,042 | 1,002 | 1,026 | +4.59% | 115,900 | 215億8729万 | +7.55% |
| 2023 |
| 12/29 | 972 | 982 | 968 | 981 | +1.03% | 31,800 | 210億1846万 | +3.05% |
| 12/28 | 960 | 975 | 959 | 971 | +0.62% | 27,100 | 208億420万 | +2% |
| 12/27 | 972 | 972 | 960 | 965 | -0.1% | 17,700 | 206億7565万 | +1.47% |
| 12/26 | 956 | 967 | 956 | 966 | +1.05% | 12,900 | 206億9707万 | +1.58% |
| 12/25 | 965 | 978 | 955 | 956 | -0.62% | 21,500 | 204億8282万 | +0.53% |
| 12/22 | 958 | 971 | 953 | 962 | +1.58% | 31,600 | 206億1137万 | +1.16% |
| 12/21 | 941 | 958 | 941 | 947 | 0% | 35,800 | 202億8999万 | -0.32% |
| 12/20 | 939 | 948 | 939 | 947 | +0.85% | 23,800 | 202億8999万 | -0.32% |
| 12/19 | 932 | 939 | 922 | 939 | +1.73% | 25,200 | 201億1858万 | -1.16% |
| 12/18 | 914 | 926 | 907 | 923 | +0.98% | 31,000 | 197億7578万 | -2.84% |
| 12/15 | 910 | 920 | 907 | 914 | +0.66% | 24,900 | 195億8295万 | -3.89% |
| 12/14 | 936 | 936 | 906 | 908 | -2.16% | 35,200 | 194億5439万 | -4.62% |
| 12/13 | 933 | 938 | 920 | 928 | -0.43% | 36,300 | 198億8290万 | -2.62% |
| 12/12 | 947 | 948 | 932 | 932 | -1.58% | 18,100 | 199億6861万 | -2.2% |
| 12/11 | 938 | 948 | 936 | 947 | +2.27% | 37,200 | 202億8999万 | -0.63% |
| 12/08 | （IR情報）16:00 自己株式の消却完了に関するお知らせ |
| 12/08 | 942 | 947 | 924 | 926 | -2.63% | 39,200 | 198億4005万 | -2.83% |
| 12/07 | 952 | 960 | 948 | 951 | -0.52% | 17,700 | 203億7569万 | -0.31% |
| 12/06 | 950 | 960 | 948 | 956 | +0.63% | 33,700 | 204億8282万 | +0.31% |
| 12/05 | 969 | 975 | 950 | 950 | -2.46% | 25,900 | 203億5427万 | -0.11% |
| 12/04 | 969 | 976 | 957 | 974 | +0.72% | 24,100 | 208億6848万 | +2.63% |
| 12/01 | （自社株買い）取締役会(令和5年7月14日)での決議状況(取得期間令和5年7月19日～令和5年11月22日) |
| 12/01 | 984 | 984 | 966 | 967 | -1.23% | 41,100 | 207億1850万 | +2.22% |
| 11/30 | 957 | 979 | 952 | 979 | +2.19% | 39,900 | 209億7561万 | +3.82% |
| 11/29 | 962 | 964 | 946 | 958 | -2.04% | 43,200 | 205億2567万 | +1.91% |
| 11/28 | 973 | 978 | 964 | 978 | +0.51% | 97,400 | 209億5418万 | +4.49% |
| 11/24 | （IR情報）16:00 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ |
