| 2024 |
| 04/19 | 2,241 | 2,254 | 2,189 | 2,210 | -2.64% | 141,600 | 396億6248万 | -10.16% |
| 04/18 | 2,233 | 2,278 | 2,213 | 2,270 | +1.66% | 95,200 | 407億3929万 | -7.95% |
| 04/17 | 2,232 | 2,263 | 2,222 | 2,233 | +0.27% | 154,500 | 400億7526万 | -9.6% |
| 04/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 58,122株（0.32%）-0.49%義務消失 |
| 04/16 | 2,285 | 2,301 | 2,227 | 2,227 | -4.38% | 257,800 | 399億6758万 | -10.13% |
| 04/15 | 2,338 | 2,348 | 2,283 | 2,329 | -1.19% | 247,800 | 417億9815万 | -6.35% |
| 04/12 | 2,411 | 2,411 | 2,331 | 2,357 | -9% | 623,100 | 423億66万 | -5.57% |
| 04/11 | （IR情報）15:00 組織改革及び執行役員体制に関するお知らせ |
| 04/11 | （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) |
| 04/11 | 2,570 | 2,633 | 2,558 | 2,590 | +0.78% | 135,900 | 464億8227万 | +3.52% |
| 04/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 146,822株（0.81%）再IN |
| 04/10 | 2,570 | 2,577 | 2,543 | 2,570 | +0.27% | 71,900 | 461億2334万 | +2.8% |
| 04/09 | 2,560 | 2,578 | 2,535 | 2,563 | +0.43% | 61,300 | 459億9771万 | +2.52% |
| 04/08 | 2,508 | 2,552 | 2,486 | 2,552 | +2.82% | 76,400 | 458億29万 | +2.16% |
| 04/05 | 2,459 | 2,489 | 2,441 | 2,482 | -0.52% | 58,100 | 445億4402万 | -0.6% |
| 04/04 | 2,494 | 2,509 | 2,469 | 2,495 | +0.69% | 52,000 | 447億7733万 | -0.08% |
| 04/03 | 2,477 | 2,516 | 2,447 | 2,478 | -1.67% | 78,000 | 444億7223万 | -0.68% |
| 04/02 | 2,578 | 2,587 | 2,509 | 2,520 | -3.23% | 83,600 | 452億2600万 | +1.08% |
| 04/01 | 2,708 | 2,709 | 2,602 | 2,604 | -2.07% | 89,900 | 467億3353万 | +4.62% |
| 03/29 | 2,623 | 2,661 | 2,603 | 2,659 | +2.19% | 83,600 | 477億2061万 | +7.09% |
| 03/28 | 2,550 | 2,634 | 2,548 | 2,602 | +1.52% | 101,200 | 466億9764万 | +5.17% |
| 03/27 | 2,574 | 2,585 | 2,543 | 2,563 | -0.12% | 83,800 | 459億9771万 | +3.64% |
| 03/26 | 2,473 | 2,566 | 2,462 | 2,566 | +4.56% | 91,500 | 460億5155万 | +4.27% |
| 03/25 | 2,470 | 2,480 | 2,451 | 2,454 | -0.65% | 29,100 | 440億4151万 | +0.16% |
| 03/22 | 2,479 | 2,490 | 2,446 | 2,470 | -0.04% | 42,700 | 443億2866万 | +1.15% |
| 03/21 | 2,448 | 2,485 | 2,433 | 2,471 | +1.85% | 58,300 | 443億4660万 | +1.44% |
| 03/19 | 2,419 | 2,448 | 2,393 | 2,426 | +0.25% | 47,500 | 435億3899万 | -0.21% |
| 03/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,322株（0.01%）-1.01%義務消失 |
| 03/18 | 2,381 | 2,424 | 2,372 | 2,420 | +1.77% | 41,000 | 434億3131万 | -0.29% |
| 03/15 | 2,354 | 2,406 | 2,354 | 2,378 | +0.08% | 40,900 | 426億7755万 | -1.86% |
| 03/14 | 2,352 | 2,382 | 2,349 | 2,376 | +0.59% | 36,000 | 426億4165万 | -1.86% |
| 03/13 | 2,474 | 2,490 | 2,362 | 2,362 | -3.2% | 62,100 | 423億9040万 | -2.36% |
| 03/12 | 2,400 | 2,441 | 2,350 | 2,440 | +0.12% | 87,700 | 437億9025万 | +0.83% |
| 03/11 | 2,509 | 2,509 | 2,413 | 2,437 | -4.58% | 94,300 | 437億3641万 | +0.79% |
| 03/08 | 2,472 | 2,561 | 2,468 | 2,554 | +1.83% | 81,900 | 458億3619万 | +5.71% |
| 03/07 | 2,552 | 2,566 | 2,487 | 2,508 | -2.11% | 94,600 | 450億1063万 | +4.02% |
| 03/06 | 2,513 | 2,612 | 2,510 | 2,562 | +0.59% | 116,400 | 459億7976万 | +6.31% |
| 03/05 | 2,525 | 2,549 | 2,480 | 2,547 | +0.87% | 74,300 | 457億1056万 | +5.86% |
| 03/05 | （空売り報告）J.P. MORGAN SECURITIES PLC 184,322株（1.02%）+0.48% |
| 03/04 | 2,568 | 2,575 | 2,471 | 2,525 | +0.16% | 140,000 | 453億1573万 | +5.25% |
| 03/01 | 2,485 | 2,529 | 2,476 | 2,521 | +1.74% | 111,100 | 452億4394万 | +5.22% |
| 02/29 | 2,436 | 2,495 | 2,422 | 2,478 | +1.31% | 72,100 | 444億7223万 | +3.64% |
| 02/28 | 2,445 | 2,480 | 2,431 | 2,446 | +0.12% | 54,400 | 438億9793万 | +2.43% |
| 02/27 | 2,415 | 2,485 | 2,403 | 2,443 | +0.95% | 111,800 | 438億4409万 | +2.43% |
| 02/26 | 2,446 | 2,465 | 2,407 | 2,420 | -0.98% | 82,200 | 434億3131万 | +1.72% |
| 02/22 | 2,510 | 2,514 | 2,418 | 2,444 | -0.2% | 163,600 | 438億6204万 | +3.08% |
| 02/21 | 2,613 | 2,634 | 2,440 | 2,449 | -4.45% | 386,300 | 439億5177万 | +3.6% |
| 02/20 | 2,499 | 2,590 | 2,466 | 2,563 | +13.11% | 738,400 | 459億9771万 | +8.56% |
| 02/20 | （空売り報告）J.P. MORGAN SECURITIES PLC 97,122株（0.54%）再IN |
| 02/19 | （IR情報）15:00 MAGnetIC Holding B.V.の株式取得(子会社化)に関するお知らせ |
| 02/19 | 2,274 | 2,280 | 2,254 | 2,266 | -0.7% | 46,600 | 406億6750万 | -3.45% |
| 02/16 | 2,300 | 2,329 | 2,275 | 2,282 | +0.53% | 48,200 | 409億5465万 | -2.56% |
| 02/15 | 2,330 | 2,344 | 2,259 | 2,270 | -1.48% | 64,700 | 407億3929万 | -2.83% |
| 02/14 | 2,369 | 2,373 | 2,303 | 2,304 | -2.21% | 57,400 | 413億4948万 | -1.03% |
| 02/13 | 2,320 | 2,360 | 2,320 | 2,356 | +1.64% | 54,100 | 422億8272万 | +1.6% |
| 02/09 | 2,315 | 2,355 | 2,309 | 2,318 | -0.09% | 45,700 | 416億74万 | +0.52% |
| 02/08 | 2,312 | 2,329 | 2,256 | 2,320 | -0.17% | 107,600 | 416億3663万 | +1.18% |
| 02/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,022株（0.01%）-0.8%義務消失 |
| 02/07 | 2,325 | 2,353 | 2,310 | 2,324 | -0.9% | 51,300 | 417億842万 | +1.97% |
| 02/06 | 2,337 | 2,374 | 2,337 | 2,345 | -0.89% | 60,300 | 420億8530万 | +3.53% |
| 02/05 | 2,415 | 2,425 | 2,345 | 2,366 | -1.33% | 64,200 | 424億6219万 | +5.2% |
| 02/02 | 2,393 | 2,413 | 2,351 | 2,398 | +0.38% | 96,900 | 430億3648万 | +7.44% |
| 02/02 | （空売り報告）J.P. MORGAN SECURITIES PLC 145,722株（0.81%）新規 |
| 02/01 | 2,402 | 2,425 | 2,389 | 2,389 | -2.21% | 91,900 | 428億7496万 | +7.95% |
| 01/31 | （IR情報）15:00 (開示事項の経過)固定資産の譲渡に関するお知らせ |
| 01/31 | 2,445 | 2,453 | 2,400 | 2,443 | -1.45% | 126,100 | 438億4409万 | +11.35% |
| 01/30 | 2,450 | 2,525 | 2,444 | 2,479 | +1.31% | 255,000 | 444億9018万 | +14.19% |
| 01/29 | 2,449 | 2,453 | 2,419 | 2,447 | +2.82% | 93,600 | 439億1588万 | +13.92% |
| 01/26 | 2,461 | 2,466 | 2,380 | 2,380 | -3.29% | 156,400 | 427億1344万 | +11.95% |
| 01/25 | 2,401 | 2,463 | 2,393 | 2,461 | +3.36% | 144,200 | 441億6713万 | +16.75% |
| 01/24 | 2,398 | 2,428 | 2,376 | 2,381 | -0.96% | 136,600 | 427億3139万 | +14.09% |
| 01/23 | 2,390 | 2,453 | 2,382 | 2,404 | +1.78% | 252,400 | 431億4416万 | +16.14% |
| 01/22 | 2,340 | 2,370 | 2,320 | 2,362 | +2.83% | 151,100 | 423億9040万 | +14.94% |
| 01/19 | 2,272 | 2,297 | 2,235 | 2,297 | +3.47% | 146,700 | 412億2385万 | +12.54% |
| 01/18 | 2,250 | 2,250 | 2,204 | 2,220 | -2.03% | 186,700 | 398億4195万 | +9.36% |
| 01/17 | 2,300 | 2,350 | 2,261 | 2,266 | -4.63% | 291,100 | 406億6750万 | +12.29% |
| 01/16 | 2,390 | 2,400 | 2,291 | 2,376 | +7.51% | 452,800 | 426億4165万 | +18.56% |
| 01/15 | （IR情報）15:00 2024年5月期通期連結業績予想およ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 | 2,175 | 2,235 | 2,173 | 2,210 | +2.74% | 163,700 | 396億6248万 | +11.22% |
| 01/12 | 2,160 | 2,164 | 2,134 | 2,151 | +0.75% | 106,600 | 386億362万 | +8.97% |
| 01/11 | 2,097 | 2,135 | 2,097 | 2,135 | +3.14% | 90,400 | 383億1647万 | +8.6% |
| 01/10 | 2,094 | 2,113 | 2,066 | 2,070 | -0.48% | 113,200 | 371億4992万 | +5.77% |
| 01/09 | 2,053 | 2,090 | 2,053 | 2,080 | +2.61% | 99,000 | 373億2939万 | +6.5% |
| 01/05 | 1,998 | 2,036 | 1,998 | 2,027 | +1.5% | 74,200 | 363億7821万 | +4.22% |
| 01/04 | 1,963 | 1,997 | 1,941 | 1,997 | +1.47% | 74,300 | 358億3981万 | +2.94% |
| 2023 |
| 12/29 | 1,979 | 1,980 | 1,956 | 1,968 | -0.1% | 49,800 | 353億1935万 | +1.6% |
| 12/28 | 1,970 | 1,990 | 1,955 | 1,970 | +0.87% | 64,800 | 353億5524万 | +1.81% |
| 12/27 | 1,942 | 1,969 | 1,942 | 1,953 | +0.62% | 106,100 | 350億5015万 | +1.03% |
| 12/26 | 1,918 | 1,942 | 1,918 | 1,941 | +0.99% | 40,300 | 348億3478万 | +0.47% |
| 12/25 | 1,900 | 1,932 | 1,900 | 1,922 | +0.84% | 36,900 | 344億9379万 | -0.41% |
| 12/22 | 1,900 | 1,917 | 1,895 | 1,906 | +1.22% | 35,100 | 342億665万 | -1.24% |
| 12/21 | 1,890 | 1,901 | 1,877 | 1,883 | -0.84% | 41,300 | 337億9387万 | -2.38% |
| 12/20 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 12/20 | 1,895 | 1,913 | 1,894 | 1,899 | +0.21% | 39,700 | 340億8102万 | -1.61% |
| 12/19 | 1,916 | 1,921 | 1,890 | 1,895 | -1.61% | 46,400 | 340億923万 | -1.86% |
| 12/18 | 1,929 | 1,930 | 1,889 | 1,926 | -0.16% | 73,500 | 345億6558万 | -0.21% |
| 12/15 | 1,987 | 1,987 | 1,915 | 1,929 | -1.68% | 77,200 | 346億1942万 | +0.1% |
| 12/14 | 2,020 | 2,036 | 1,959 | 1,962 | -3.44% | 67,400 | 352億1167万 | +1.98% |
| 12/13 | 2,029 | 2,050 | 2,025 | 2,032 | +0.94% | 60,300 | 364億6795万 | +5.89% |
| 12/12 | 2,018 | 2,053 | 2,000 | 2,013 | -0.1% | 81,800 | 361億2696万 | +5.23% |
| 12/11 | 1,927 | 2,015 | 1,927 | 2,015 | +5.11% | 168,500 | 361億6285万 | +5.61% |
| 12/08 | 1,923 | 1,939 | 1,906 | 1,917 | -0.31% | 59,900 | 344億406万 | +0.68% |
| 12/07 | 1,940 | 1,948 | 1,921 | 1,923 | -1.23% | 43,900 | 345億1174万 | +1.16% |
| 12/06 | 1,900 | 1,953 | 1,900 | 1,947 | +3.13% | 81,800 | 349億4247万 | +2.58% |
| 12/05 | 1,930 | 1,930 | 1,888 | 1,888 | -2.68% | 78,100 | 338億8360万 | -0.32% |
| 12/04 | 1,935 | 1,945 | 1,916 | 1,940 | +0.31% | 62,300 | 348億1684万 | +2.43% |
| 12/01 | 1,956 | 1,956 | 1,916 | 1,934 | -1.53% | 94,300 | 347億916万 | +2.33% |
| 11/30 | 1,872 | 1,965 | 1,870 | 1,964 | +4.3% | 174,600 | 352億4756万 | +4.08% |
| 11/29 | 1,841 | 1,889 | 1,831 | 1,883 | -0.11% | 159,600 | 337億9387万 | +0.05% |
| 11/28 | 1,919 | 1,928 | 1,874 | 1,885 | -1.72% | 258,100 | 338億2976万 | +0.21% |
| 11/27 | 1,929 | 1,939 | 1,905 | 1,918 | -0.67% | 100,100 | 344億2201万 | +1.91% |
| 11/24 | 1,930 | 1,961 | 1,926 | 1,931 | +0.05% | 114,600 | 346億5532万 | +2.66% |
| 11/22 | 1,899 | 1,939 | 1,895 | 1,930 | +0.78% | 68,200 | 346億3737万 | +2.6% |
