| 2024 |
| 04/26 | 1,437 | 1,467 | 1,429 | 1,457 | +1.53% | 114,900 | 520億3238万 | -1.49% |
| 04/25 | 1,449 | 1,453 | 1,435 | 1,435 | -2.11% | 100,900 | 512億4672万 | -3.3% |
| 04/24 | 1,447 | 1,468 | 1,436 | 1,466 | +1.45% | 150,700 | 523億5379万 | -1.68% |
| 04/23 | 1,443 | 1,451 | 1,434 | 1,445 | +0.42% | 68,700 | 516億384万 | -3.41% |
| 04/22 | 1,429 | 1,443 | 1,423 | 1,439 | +1.12% | 84,700 | 513億8956万 | -4.13% |
| 04/19 | 1,457 | 1,459 | 1,416 | 1,423 | -3.39% | 195,000 | 508億1817万 | -5.39% |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 217,795株（0.6%）+0.1% |
| 04/18 | 1,469 | 1,479 | 1,447 | 1,473 | -1.14% | 160,500 | 526億377万 | -2.32% |
| 04/17 | 1,510 | 1,538 | 1,490 | 1,490 | +0.2% | 208,600 | 532億1088万 | -1.32% |
| 04/16 | 1,474 | 1,499 | 1,466 | 1,487 | +0.88% | 141,600 | 531億374万 | -1.59% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 181,296株（0.5%）再IN |
| 04/15 | 1,450 | 1,475 | 1,443 | 1,474 | +1.38% | 142,300 | 526億3948万 | -2.58% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,795株（0.49%）-0.01%義務消失 |
| 04/12 | 1,460 | 1,471 | 1,452 | 1,454 | -0.34% | 175,800 | 519億2524万 | -4.15% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,296株（0.5%）新規 |
| 04/11 | 1,447 | 1,464 | 1,440 | 1,459 | -1.15% | 201,800 | 521億380万 | -4.08% |
| 04/10 | 1,463 | 1,493 | 1,463 | 1,476 | +0.41% | 138,300 | 527億1091万 | -3.28% |
| 04/09 | 1,464 | 1,476 | 1,456 | 1,470 | +0.41% | 87,400 | 524億9664万 | -3.92% |
| 04/08 | 1,471 | 1,471 | 1,437 | 1,464 | 0% | 237,200 | 522億8236万 | -4.5% |
| 04/05 | 1,491 | 1,491 | 1,457 | 1,464 | -3.56% | 290,500 | 522億8236万 | -4.75% |
| 04/04 | 1,523 | 1,535 | 1,506 | 1,518 | +0.07% | 200,800 | 542億1081万 | -1.43% |
| 04/03 | 1,487 | 1,534 | 1,484 | 1,517 | +1.47% | 171,900 | 541億7510万 | -1.56% |
| 04/02 | 1,508 | 1,511 | 1,483 | 1,495 | -0.8% | 164,700 | 533億8944万 | -3.11% |
| 04/01 | 1,518 | 1,535 | 1,504 | 1,507 | -0.53% | 167,000 | 538億1798万 | -2.46% |
| 03/29 | 1,519 | 1,522 | 1,506 | 1,515 | +0.53% | 86,800 | 541億368万 | -2.07% |
| 03/28 | 1,515 | 1,526 | 1,505 | 1,507 | -0.59% | 92,600 | 538億1798万 | -2.59% |
| 03/27 | 1,523 | 1,543 | 1,514 | 1,516 | -0.13% | 171,000 | 541億3939万 | -2.07% |
| 03/26 | 1,510 | 1,522 | 1,497 | 1,518 | +0.4% | 220,200 | 542億1081万 | -2% |
| 03/25 | 1,543 | 1,553 | 1,508 | 1,512 | -3.32% | 310,200 | 539億9654万 | -2.45% |
| 03/22 | （IR情報）11:30 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 03/22 | 1,644 | 1,644 | 1,537 | 1,564 | -3.69% | 689,300 | 558億5356万 | +0.9% |
| 03/21 | 1,620 | 1,635 | 1,608 | 1,624 | +1.56% | 290,200 | 579億9628万 | +4.84% |
| 03/19 | 1,574 | 1,613 | 1,568 | 1,599 | +3.23% | 252,400 | 571億348万 | +3.5% |
| 03/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 5,767株（0.01%）-0.55%義務消失 |
| 03/18 | 1,535 | 1,554 | 1,535 | 1,549 | +1.37% | 108,300 | 553億1788万 | +0.58% |
| 03/15 | 1,522 | 1,535 | 1,510 | 1,528 | +0.39% | 126,200 | 545億6793万 | -0.52% |
| 03/14 | 1,510 | 1,524 | 1,500 | 1,522 | +0.79% | 76,900 | 543億5366万 | -0.78% |
| 03/13 | 1,554 | 1,554 | 1,501 | 1,510 | -1.11% | 58,100 | 539億2512万 | -1.44% |
| 03/12 | 1,513 | 1,527 | 1,493 | 1,527 | -0.13% | 75,600 | 545億3222万 | -0.2% |
| 03/11 | 1,557 | 1,569 | 1,510 | 1,529 | -3.17% | 123,800 | 546億364万 | 0% |
| 03/08 | 1,545 | 1,586 | 1,533 | 1,579 | +1.41% | 86,600 | 563億8924万 | +3.47% |
| 03/07 | 1,589 | 1,593 | 1,555 | 1,557 | -1.64% | 67,900 | 556億358万 | +2.23% |
| 03/06 | 1,564 | 1,593 | 1,559 | 1,583 | -0.31% | 93,100 | 565億3209万 | +4.08% |
| 03/05 | 1,548 | 1,593 | 1,536 | 1,588 | +2.92% | 104,700 | 567億1065万 | +4.68% |
| 03/05 | （空売り報告）J.P. MORGAN SECURITIES PLC 202,167株（0.56%）再IN |
| 03/04 | 1,569 | 1,569 | 1,537 | 1,543 | -1.47% | 117,100 | 551億361万 | +2.12% |
| 03/01 | 1,553 | 1,566 | 1,539 | 1,566 | +1.75% | 103,900 | 559億2499万 | +3.78% |
| 02/29 | 1,535 | 1,551 | 1,520 | 1,539 | +0.26% | 128,200 | 549億6076万 | +2.19% |
| 02/28 | 1,570 | 1,574 | 1,535 | 1,535 | -1.6% | 110,500 | 548億1792万 | +2.06% |
| 02/27 | 1,554 | 1,580 | 1,554 | 1,560 | +0.91% | 123,600 | 557億1072万 | +3.86% |
| 02/26 | 1,555 | 1,578 | 1,546 | 1,546 | -0.39% | 146,700 | 552億1075万 | +3.14% |
| 02/22 | 1,557 | 1,565 | 1,544 | 1,552 | +1.44% | 118,100 | 554億2502万 | +3.95% |
| 02/21 | 1,545 | 1,555 | 1,527 | 1,530 | +0.33% | 115,100 | 546億3936万 | +2.96% |
| 02/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 105,167株（0.29%）-0.27%義務消失 |
| 02/20 | 1,532 | 1,537 | 1,517 | 1,525 | -0.65% | 136,100 | 544億6080万 | +3.18% |
| 02/19 | 1,540 | 1,544 | 1,515 | 1,535 | -0.71% | 112,500 | 548億1792万 | +4.28% |
| 02/16 | 1,542 | 1,571 | 1,540 | 1,546 | +1.31% | 127,700 | 552億1075万 | +5.6% |
| 02/15 | 1,521 | 1,537 | 1,507 | 1,526 | +0.73% | 141,600 | 544億9651万 | +4.81% |
| 02/14 | 1,515 | 1,521 | 1,503 | 1,515 | -0.92% | 93,600 | 541億368万 | +4.55% |
| 02/13 | 1,498 | 1,533 | 1,495 | 1,529 | +4.01% | 183,000 | 546億364万 | +6.03% |
| 02/09 | 1,467 | 1,490 | 1,460 | 1,470 | +0.2% | 82,400 | 524億9664万 | +2.58% |
| 02/08 | 1,462 | 1,469 | 1,439 | 1,467 | +0.34% | 106,000 | 523億8950万 | +2.73% |
| 02/07 | 1,460 | 1,475 | 1,449 | 1,462 | -0.88% | 95,500 | 522億1094万 | +2.67% |
| 02/06 | 1,468 | 1,479 | 1,460 | 1,475 | +0.48% | 77,600 | 526億7520万 | +3.87% |
| 02/05 | 1,484 | 1,497 | 1,461 | 1,468 | -1.54% | 121,800 | 524億2521万 | +3.6% |
| 02/02 | 1,483 | 1,497 | 1,468 | 1,491 | +1.57% | 94,800 | 532億4659万 | +5.59% |
| 02/02 | （空売り報告）J.P. MORGAN SECURITIES PLC 202,567株（0.56%）新規 |
| 02/01 | 1,488 | 1,489 | 1,468 | 1,468 | -1.74% | 101,300 | 524億2521万 | +4.34% |
| 01/31 | 1,479 | 1,494 | 1,463 | 1,494 | -0.99% | 197,400 | 533億5372万 | +6.56% |
| 01/30 | 1,487 | 1,511 | 1,475 | 1,509 | +2.24% | 412,300 | 538億8940万 | +8.25% |
| 01/29 | 1,454 | 1,485 | 1,453 | 1,476 | +1.51% | 240,900 | 527億1091万 | +6.65% |
| 01/26 | 1,496 | 1,499 | 1,454 | 1,454 | -3% | 217,700 | 519億2524万 | +5.59% |
| 01/25 | 1,489 | 1,508 | 1,484 | 1,499 | +0.54% | 236,100 | 535億3228万 | +9.34% |
| 01/24 | 1,501 | 1,521 | 1,488 | 1,491 | +0.47% | 316,900 | 532億4659万 | +9.47% |
| 01/23 | 1,500 | 1,523 | 1,475 | 1,484 | -0.2% | 201,600 | 529億9660万 | +9.76% |
| 01/22 | 1,473 | 1,502 | 1,473 | 1,487 | +1.5% | 230,200 | 531億374万 | +10.8% |
| 01/19 | 1,430 | 1,470 | 1,427 | 1,465 | +3.97% | 352,900 | 523億1808万 | +9.98% |
| 01/18 | 1,373 | 1,417 | 1,368 | 1,409 | +2.62% | 228,300 | 503億1820万 | +6.58% |
| 01/17 | 1,355 | 1,388 | 1,355 | 1,373 | +2.23% | 307,000 | 490億3257万 | +4.49% |
| 01/16 | 1,368 | 1,368 | 1,343 | 1,343 | -1.9% | 94,600 | 479億6121万 | +2.6% |
| 01/15 | 1,331 | 1,379 | 1,331 | 1,369 | +2.93% | 169,000 | 488億8972万 | +4.9% |
| 01/12 | 1,345 | 1,347 | 1,320 | 1,330 | -1.04% | 192,700 | 474億9696万 | +2.31% |
| 01/11 | 1,367 | 1,369 | 1,342 | 1,344 | -1.1% | 163,900 | 479億9692万 | +3.7% |
| 01/10 | 1,334 | 1,365 | 1,334 | 1,359 | +1.65% | 138,500 | 485億3260万 | +5.1% |
| 01/09 | 1,340 | 1,347 | 1,326 | 1,337 | +2.61% | 156,600 | 477億4694万 | +3.72% |
| 01/05 | 1,345 | 1,350 | 1,302 | 1,303 | -3.12% | 229,900 | 465億3273万 | +1.4% |
| 01/04 | 1,356 | 1,361 | 1,330 | 1,345 | -2.18% | 214,300 | 480億3264万 | +4.91% |
| 2023 |
| 12/29 | 1,351 | 1,375 | 1,344 | 1,375 | +1.55% | 123,600 | 491億400万 | +7.59% |
| 12/28 | 1,386 | 1,386 | 1,348 | 1,354 | -2.59% | 153,700 | 483億5404万 | +6.53% |
| 12/27 | 1,354 | 1,390 | 1,353 | 1,390 | +2.73% | 256,200 | 496億3968万 | +9.88% |
| 12/26 | 1,369 | 1,378 | 1,339 | 1,353 | -0.66% | 239,000 | 483億1833万 | +7.72% |
| 12/25 | 1,366 | 1,382 | 1,347 | 1,362 | +1.49% | 350,400 | 486億3974万 | +9.05% |
| 12/22 | 1,301 | 1,343 | 1,299 | 1,342 | +3.71% | 340,200 | 479億2550万 | +8.05% |
| 12/21 | 1,224 | 1,335 | 1,222 | 1,294 | +2.45% | 954,500 | 462億1132万 | +4.69% |
| 12/20 | （IR情報）11:30 剰余金の配当(第2四半期末配当)及び期末配当予想の修正に関するお知らせ |
| 12/20 | （IR情報）11:30 業績予想数値と実績数値との差異、及び通期業績予想修正に関するお知らせ |
| 12/20 | （IR情報）11:30 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 12/20 | 1,338 | 1,355 | 1,242 | 1,263 | -2.7% | 1,260,800 | 451億425万 | +2.43% |
| 12/19 | 1,295 | 1,299 | 1,274 | 1,298 | +0.15% | 423,200 | 463億5417万 | +5.53% |
| 12/18 | 1,285 | 1,298 | 1,258 | 1,296 | +1.65% | 392,200 | 462億8275万 | +5.62% |
| 12/15 | 1,258 | 1,278 | 1,257 | 1,275 | +2.66% | 181,900 | 455億3280万 | +4.25% |
| 12/14 | 1,273 | 1,280 | 1,237 | 1,242 | -0.96% | 156,300 | 443億5430万 | +1.97% |
| 12/13 | 1,235 | 1,261 | 1,230 | 1,254 | +2.53% | 177,300 | 447億8284万 | +3.29% |
| 12/12 | 1,229 | 1,234 | 1,216 | 1,223 | +0.58% | 100,000 | 436億7577万 | +1.16% |
| 12/11 | 1,227 | 1,233 | 1,213 | 1,216 | +0.25% | 138,700 | 434億2579万 | +0.83% |
| 12/08 | 1,227 | 1,237 | 1,206 | 1,213 | -1.78% | 201,100 | 433億1865万 | +0.83% |
| 12/07 | 1,249 | 1,249 | 1,231 | 1,235 | -1.59% | 77,600 | 441億432万 | +3% |
| 12/06 | 1,226 | 1,259 | 1,226 | 1,255 | +2.03% | 109,300 | 448億1856万 | +5.11% |
| 12/05 | 1,253 | 1,253 | 1,228 | 1,230 | -1.91% | 109,100 | 439億2576万 | +3.45% |
| 12/04 | 1,252 | 1,268 | 1,245 | 1,254 | +0.24% | 100,100 | 447億8284万 | +5.82% |
| 12/01 | 1,257 | 1,262 | 1,245 | 1,251 | -1.03% | 131,500 | 446億7571万 | +6.02% |
| 11/30 | 1,234 | 1,265 | 1,227 | 1,264 | +2.35% | 194,000 | 451億3996万 | +7.48% |
