| 2024 |
| 09/19 | 1,127 | 1,137 | 1,122 | 1,133 | +1.98% | 42,200 | 110億2975万 | +1.52% |
| 09/18 | 1,099 | 1,124 | 1,099 | 1,111 | +2.49% | 28,700 | 108億1558万 | -0.36% |
| 09/17 | 1,079 | 1,098 | 1,070 | 1,084 | +0.74% | 24,300 | 105億5274万 | -2.69% |
| 09/13 | 1,073 | 1,090 | 1,068 | 1,076 | +0.28% | 27,700 | 104億7486万 | -3.32% |
| 09/12 | 1,061 | 1,094 | 1,061 | 1,073 | +2.98% | 22,800 | 104億4565万 | -3.51% |
| 09/11 | 1,058 | 1,079 | 1,034 | 1,042 | -1.33% | 36,300 | 101億4387万 | -6.21% |
| 09/10 | 1,061 | 1,082 | 1,056 | 1,056 | -0.19% | 24,800 | 102億8016万 | -4.95% |
| 09/09 | 1,033 | 1,058 | 1,032 | 1,058 | -1.03% | 31,300 | 102億9963万 | -4.17% |
| 09/06 | 1,094 | 1,095 | 1,069 | 1,069 | -1.02% | 41,400 | 104億671万 | -3.26% |
| 09/05 | 1,099 | 1,119 | 1,075 | 1,080 | -2.17% | 50,200 | 105億1380万 | -2.7% |
| 09/04 | （自社株買い）取締役会(2024年1月11日)での決議状況(取得期間2024年1月12日～2025年1月10日) |
| 09/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/04 | 1,155 | 1,160 | 1,100 | 1,104 | -6.84% | 65,900 | 107億4744万 | -0.99% |
| 09/03 | 1,181 | 1,187 | 1,177 | 1,185 | +0.42% | 17,200 | 115億3597万 | +5.9% |
| 09/02 | 1,184 | 1,197 | 1,166 | 1,180 | +0.68% | 16,100 | 114億8730万 | +5.26% |
| 08/30 | 1,164 | 1,179 | 1,164 | 1,172 | +0.6% | 10,900 | 114億942万 | +4.36% |
| 08/29 | 1,151 | 1,167 | 1,141 | 1,165 | +1.75% | 20,600 | 113億4127万 | +3.65% |
| 08/28 | （IR情報）15:00 役員等の人事に関するお知らせ |
| 08/28 | 1,158 | 1,158 | 1,127 | 1,145 | -1.12% | 14,300 | 111億4657万 | +1.6% |
| 08/27 | 1,145 | 1,170 | 1,142 | 1,158 | +0.7% | 20,900 | 112億7313万 | +2.48% |
| 08/26 | 1,126 | 1,151 | 1,125 | 1,150 | +0.7% | 21,800 | 111億9525万 | +1.68% |
| 08/23 | 1,130 | 1,145 | 1,117 | 1,142 | +1.06% | 14,000 | 111億1737万 | +0.71% |
| 08/22 | 1,121 | 1,130 | 1,116 | 1,130 | +1.62% | 5,700 | 110億55万 | -0.62% |
| 08/21 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 08/21 | 1,120 | 1,120 | 1,108 | 1,112 | -0.63% | 15,200 | 108億2532万 | -2.63% |
| 08/20 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 08/20 | 1,121 | 1,123 | 1,111 | 1,119 | +0.72% | 19,700 | 108億9346万 | -2.36% |
| 08/19 | 1,149 | 1,149 | 1,107 | 1,111 | -3.31% | 30,200 | 108億1558万 | -2.97% |
| 08/16 | 1,110 | 1,149 | 1,110 | 1,149 | +4.64% | 48,200 | 111億8551万 | +0.52% |
| 08/15 | 1,096 | 1,102 | 1,088 | 1,098 | 0% | 30,900 | 106億8903万 | -3.6% |
| 08/14 | 1,080 | 1,099 | 1,076 | 1,098 | +1.1% | 44,600 | 106億8903万 | -3.43% |
| 08/13 | 1,064 | 1,086 | 1,064 | 1,086 | +0.93% | 50,400 | 105億7221万 | -4.49% |
| 08/09 | 1,056 | 1,081 | 1,052 | 1,076 | +3.07% | 54,000 | 104億7486万 | -5.28% |
| 08/08 | 1,029 | 1,063 | 1,018 | 1,044 | -0.76% | 95,200 | 101億6334万 | -8.1% |
| 08/07 | 1,008 | 1,083 | 1,001 | 1,052 | +1.84% | 61,000 | 102億4122万 | -7.56% |
| 08/06 | 999 | 1,038 | 998 | 1,033 | +15.55% | 124,200 | 100億5625万 | -9.31% |
| 08/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/05 | （自社株買い）取締役会(2024年1月11日)での決議状況(取得期間2024年1月12日～2025年1月10日) |
| 08/05 | 985 | 1,007 | 887 | 894 | -17.22% | 226,000 | 87億309万 | -21.65% |
| 08/02 | 1,095 | 1,123 | 1,080 | 1,080 | -8.09% | 164,200 | 105億1380万 | -6.01% |
| 08/01 | 1,230 | 1,230 | 1,159 | 1,175 | -4% | 58,000 | 114億3862万 | +2.26% |
| 07/31 | 1,197 | 1,229 | 1,188 | 1,224 | +1.41% | 34,200 | 119億1564万 | +6.81% |
| 07/30 | 1,236 | 1,236 | 1,202 | 1,207 | -2.27% | 98,000 | 117億5014万 | +5.78% |
| 07/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 25,000株（0.25%）-0.26%義務消失 |
| 07/29 | 1,220 | 1,248 | 1,212 | 1,235 | +1.56% | 41,100 | 120億2272万 | +8.71% |
| 07/26 | 1,216 | 1,224 | 1,197 | 1,216 | +0.91% | 26,300 | 118億3776万 | +7.61% |
| 07/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 50,370株（0.51%）再IN |
| 07/25 | 1,211 | 1,226 | 1,192 | 1,205 | -1.79% | 48,300 | 117億3067万 | +7.11% |
| 07/24 | 1,237 | 1,239 | 1,211 | 1,227 | -0.97% | 38,700 | 119億4484万 | +9.46% |
| 07/23 | 1,195 | 1,240 | 1,179 | 1,239 | +4.91% | 83,600 | 120億6166万 | +11.12% |
| 07/22 | 1,210 | 1,210 | 1,161 | 1,181 | -2.15% | 106,600 | 114億9703万 | +6.59% |
| 07/19 | 1,222 | 1,222 | 1,193 | 1,207 | -2.43% | 73,300 | 117億5014万 | +9.33% |
| 07/18 | 1,216 | 1,237 | 1,190 | 1,237 | -0.16% | 111,700 | 120億4219万 | +12.56% |
| 07/17 | 1,250 | 1,260 | 1,233 | 1,239 | +0.73% | 154,800 | 120億6166万 | +13.46% |
| 07/16 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 07/16 | 1,282 | 1,300 | 1,202 | 1,230 | +13.78% | 564,500 | 119億7405万 | +13.26% |
| 07/12 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 07/12 | （IR情報）15:30 定款一部変更(取締役の任期変更)に関するお知らせ |
| 07/12 | （IR情報）15:30 執行役員の異動に関するお知らせ |
| 07/12 | （IR情報）15:30 役員の異動に関するお知らせ |
| 07/12 | （IR情報）15:30 2024年5月期通期連結業績予想と実績との差異および特別損失の計上に関するお知らせ |
| 07/12 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 07/12 | （IR情報）15:30 2024年5月期決算短信〔日本基準〕(連結) |
| 07/12 | 1,066 | 1,085 | 1,056 | 1,081 | +1.98% | 76,900 | 105億2353万 | +0.09% |
| 07/11 | 1,050 | 1,061 | 1,045 | 1,060 | +1.24% | 16,800 | 103億1910万 | -1.85% |
| 07/10 | 1,063 | 1,065 | 1,045 | 1,047 | -1.41% | 33,900 | 101億9254万 | -3.06% |
| 07/09 | 1,076 | 1,076 | 1,059 | 1,062 | -1.3% | 18,700 | 103億3857万 | -1.76% |
| 07/08 | 1,069 | 1,078 | 1,065 | 1,076 | +1.03% | 16,800 | 104億7486万 | -0.46% |
| 07/05 | 1,088 | 1,088 | 1,065 | 1,065 | -1.93% | 25,400 | 103億6777万 | -1.48% |
| 07/04 | 1,087 | 1,090 | 1,081 | 1,086 | +0.46% | 13,600 | 105億7221万 | +0.37% |
| 07/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/03 | （自社株買い）取締役会(2024年1月11日)での決議状況(取得期間2024年1月12日～2025年1月10日) |
| 07/03 | 1,086 | 1,095 | 1,078 | 1,081 | -0.83% | 19,700 | 105億2353万 | +0.09% |
| 07/02 | 1,097 | 1,097 | 1,083 | 1,090 | +0.28% | 8,800 | 106億1115万 | +0.93% |
| 07/01 | 1,087 | 1,096 | 1,081 | 1,087 | +0.09% | 7,100 | 105億8194万 | +0.56% |
| 06/28 | 1,091 | 1,091 | 1,081 | 1,086 | +0.09% | 9,200 | 105億7221万 | +0.46% |
| 06/27 | 1,090 | 1,096 | 1,085 | 1,085 | -0.46% | 10,300 | 105億6247万 | +0.28% |
| 06/26 | 1,097 | 1,097 | 1,085 | 1,090 | -0.46% | 7,900 | 106億1115万 | +0.65% |
| 06/25 | 1,095 | 1,103 | 1,087 | 1,095 | 0% | 9,600 | 106億5982万 | +0.92% |
| 06/24 | 1,095 | 1,096 | 1,085 | 1,095 | +1.01% | 9,400 | 106億5982万 | +0.74% |
| 06/21 | 1,094 | 1,106 | 1,084 | 1,084 | -1.19% | 18,000 | 105億5274万 | -0.46% |
| 06/20 | 1,113 | 1,113 | 1,076 | 1,097 | -0.27% | 21,400 | 106億7929万 | +0.55% |
| 06/19 | 1,088 | 1,100 | 1,077 | 1,100 | +2.23% | 77,200 | 107億850万 | +0.64% |
| 06/18 | 1,069 | 1,081 | 1,069 | 1,076 | +0.65% | 10,000 | 104億7486万 | -1.74% |
| 06/17 | 1,073 | 1,073 | 1,054 | 1,069 | -0.65% | 12,700 | 104億671万 | -2.73% |
| 06/14 | 1,074 | 1,087 | 1,073 | 1,076 | -0.19% | 13,300 | 104億7486万 | -2.36% |
| 06/13 | 1,076 | 1,089 | 1,071 | 1,078 | +0.19% | 11,900 | 104億9433万 | -2.53% |
| 06/12 | 1,084 | 1,087 | 1,071 | 1,076 | -0.74% | 7,800 | 104億7486万 | -2.98% |
| 06/11 | 1,090 | 1,093 | 1,082 | 1,084 | +0.18% | 10,200 | 105億5274万 | -2.34% |
| 06/10 | 1,072 | 1,082 | 1,072 | 1,082 | +0.37% | 6,700 | 105億3327万 | -2.7% |
| 06/07 | 1,070 | 1,078 | 1,066 | 1,078 | +1.32% | 5,200 | 104億9433万 | -3.23% |
| 06/06 | 1,058 | 1,068 | 1,058 | 1,064 | +0.95% | 11,600 | 103億5804万 | -4.66% |
| 06/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/05 | （自社株買い）取締役会(2024年1月11日)での決議状況(取得期間2024年1月12日～2025年1月10日) |
| 06/05 | 1,066 | 1,076 | 1,047 | 1,054 | -1.13% | 27,700 | 102億6069万 | -5.81% |
| 06/04 | 1,089 | 1,089 | 1,066 | 1,066 | -2.11% | 15,000 | 103億7751万 | -4.91% |
| 06/03 | 1,080 | 1,092 | 1,078 | 1,089 | +1.49% | 23,600 | 106億141万 | -3.11% |
| 05/31 | 1,066 | 1,074 | 1,053 | 1,073 | +2.58% | 45,900 | 104億4565万 | -4.71% |
| 05/30 | 1,040 | 1,046 | 1,021 | 1,046 | -3.33% | 97,600 | 101億8281万 | -7.27% |
| 05/29 | 1,108 | 1,108 | 1,082 | 1,082 | -1.99% | 80,600 | 105億3327万 | -4.25% |
| 05/28 | 1,102 | 1,129 | 1,102 | 1,104 | +0.18% | 44,500 | 107億4744万 | -2.3% |
| 05/27 | 1,108 | 1,111 | 1,092 | 1,102 | -0.54% | 28,600 | 107億2797万 | -2.39% |
| 05/24 | 1,124 | 1,126 | 1,100 | 1,108 | -0.98% | 37,200 | 107億8638万 | -1.77% |
| 05/23 | 1,127 | 1,131 | 1,117 | 1,119 | -0.27% | 46,100 | 108億9346万 | -0.8% |
| 05/22 | 1,146 | 1,158 | 1,122 | 1,122 | -2.18% | 66,000 | 109億2267万 | -0.62% |
| 05/21 | 1,150 | 1,166 | 1,147 | 1,147 | 0% | 37,700 | 111億6604万 | +1.5% |
| 05/20 | 1,146 | 1,154 | 1,142 | 1,147 | +0.09% | 28,100 | 111億6604万 | +1.24% |
| 05/17 | 1,130 | 1,146 | 1,121 | 1,146 | +1.42% | 16,000 | 111億5631万 | +0.79% |
| 05/16 | （IR情報）15:30 執行役員の異動に関するお知らせ |
| 05/16 | （IR情報）11:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 05/16 | 1,146 | 1,155 | 1,115 | 1,130 | -1.57% | 37,400 | 110億55万 | -0.88% |
| 05/15 | 1,178 | 1,178 | 1,143 | 1,148 | -2.63% | 44,600 | 111億7578万 | +0.53% |
| 05/14 | 1,162 | 1,183 | 1,153 | 1,179 | +1.46% | 55,200 | 114億7756万 | +2.97% |
| 05/13 | 1,178 | 1,189 | 1,151 | 1,162 | -0.09% | 88,500 | 113億1207万 | +1.22% |
| 05/10 | 1,138 | 1,163 | 1,138 | 1,163 | +1.84% | 24,100 | 113億2180万 | +1.04% |
| 05/09 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 05/09 | （自社株買い）取締役会(2024年1月11日)での決議状況(取得期間2024年1月12日～2025年1月10日) |
| 05/09 | 1,128 | 1,154 | 1,127 | 1,142 | +1.51% | 24,300 | 111億1737万 | -0.95% |
| 05/08 | 1,126 | 1,133 | 1,125 | 1,125 | -0.09% | 10,800 | 109億5187万 | -2.6% |
| 05/07 | 1,124 | 1,135 | 1,124 | 1,126 | 0% | 14,600 | 109億6161万 | -2.76% |
| 05/02 | 1,136 | 1,139 | 1,118 | 1,126 | -0.97% | 23,100 | 109億6161万 | -3.01% |
| 05/01 | 1,122 | 1,137 | 1,118 | 1,137 | +1.25% | 26,400 | 110億6869万 | -2.24% |
| 04/30 | 1,119 | 1,144 | 1,119 | 1,123 | +0.63% | 28,700 | 109億3240万 | -3.61% |
| 04/26 | 1,134 | 1,134 | 1,111 | 1,116 | -1.59% | 94,800 | 108億6426万 | -4.37% |
| 04/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 42,770株（0.43%）-0.07%義務消失 |
| 04/25 | 1,146 | 1,146 | 1,130 | 1,134 | -1.13% | 25,000 | 110億3949万 | -3.08% |
