| 2024 |
| 04/15 | 1,795 | 1,797 | 1,785 | 1,787 | -0.72% | 24,400 | 150億7374万 | +1.19% |
| 04/12 | 1,768 | 1,803 | 1,768 | 1,800 | +1.93% | 35,400 | 151億8340万 | +2.1% |
| 04/11 | （IR情報）15:00 通期連結業績予想の修正に関するお知らせ |
| 04/11 | （IR情報）15:00 2024年5月期第3四半期決算説明資料 |
| 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 | 1,788 | 1,788 | 1,764 | 1,766 | -1.4% | 48,200 | 148億9660万 | +0.34% |
| 04/10 | 1,805 | 1,808 | 1,791 | 1,791 | -0.78% | 21,900 | 151億748万 | +1.88% |
| 04/09 | 1,800 | 1,805 | 1,792 | 1,805 | +0.33% | 16,400 | 152億2558万 | +2.85% |
| 04/08 | 1,813 | 1,813 | 1,791 | 1,799 | -0.88% | 28,400 | 151億7496万 | +2.8% |
| 04/05 | 1,818 | 1,820 | 1,791 | 1,815 | -0.33% | 23,400 | 153億993万 | +3.95% |
| 04/04 | 1,810 | 1,823 | 1,810 | 1,821 | +0.66% | 20,900 | 153億6054万 | +4.54% |
| 04/03 | 1,799 | 1,816 | 1,781 | 1,809 | +0.5% | 23,600 | 152億5932万 | +4.15% |
| 04/02 | 1,809 | 1,820 | 1,796 | 1,800 | -0.28% | 26,700 | 151億8340万 | +3.93% |
| 04/01 | 1,800 | 1,810 | 1,799 | 1,805 | +0.89% | 26,400 | 152億2558万 | +4.52% |
| 03/29 | 1,766 | 1,799 | 1,760 | 1,789 | +1.65% | 35,500 | 150億9061万 | +3.95% |
| 03/28 | 1,750 | 1,767 | 1,743 | 1,760 | +1.15% | 25,800 | 148億4599万 | +2.5% |
| 03/27 | 1,734 | 1,749 | 1,731 | 1,740 | +0.4% | 20,600 | 146億7729万 | +1.58% |
| 03/26 | 1,742 | 1,742 | 1,731 | 1,733 | -0.52% | 12,300 | 146億1824万 | +1.35% |
| 03/25 | 1,749 | 1,749 | 1,736 | 1,742 | -0.17% | 10,100 | 146億9416万 | +2.11% |
| 03/22 | 1,750 | 1,750 | 1,732 | 1,745 | +0.11% | 17,200 | 147億1946万 | +2.53% |
| 03/21 | 1,744 | 1,756 | 1,741 | 1,743 | +0.11% | 17,400 | 147億259万 | +2.71% |
| 03/19 | 1,743 | 1,743 | 1,733 | 1,741 | -0.06% | 7,600 | 146億8572万 | +2.77% |
| 03/18 | 1,737 | 1,744 | 1,732 | 1,742 | +0.52% | 13,500 | 146億9416万 | +3.08% |
| 03/15 | 1,727 | 1,736 | 1,720 | 1,733 | +0.35% | 10,500 | 146億1824万 | +2.79% |
| 03/14 | 1,720 | 1,727 | 1,713 | 1,727 | +0.41% | 7,500 | 145億6763万 | +2.61% |
| 03/13 | 1,720 | 1,739 | 1,715 | 1,720 | -0.29% | 7,800 | 145億858万 | +2.38% |
| 03/12 | 1,707 | 1,725 | 1,703 | 1,725 | +1.23% | 6,900 | 145億5076万 | +2.8% |
| 03/11 | 1,722 | 1,726 | 1,691 | 1,704 | -1.05% | 16,400 | 143億7362万 | +1.73% |
| 03/08 | 1,716 | 1,730 | 1,716 | 1,722 | -0.17% | 8,800 | 145億2545万 | +2.93% |
| 03/07 | 1,727 | 1,730 | 1,712 | 1,725 | +0.29% | 10,800 | 145億5076万 | +3.29% |
| 03/06 | 1,700 | 1,725 | 1,700 | 1,720 | +1.24% | 12,000 | 145億858万 | +3.3% |
| 03/05 | 1,692 | 1,700 | 1,687 | 1,699 | -0.18% | 5,700 | 143億3144万 | +2.16% |
| 03/04 | 1,710 | 1,710 | 1,686 | 1,702 | +0.47% | 18,000 | 143億5675万 | +2.47% |
| 03/01 | 1,703 | 1,711 | 1,693 | 1,694 | -0.47% | 9,500 | 142億8927万 | +2.11% |
| 02/29 | 1,701 | 1,710 | 1,690 | 1,702 | 0% | 10,300 | 143億5675万 | +2.72% |
| 02/28 | 1,689 | 1,707 | 1,686 | 1,702 | +0.95% | 19,100 | 143億5675万 | +2.9% |
| 02/27 | 1,675 | 1,689 | 1,671 | 1,686 | +0.9% | 12,900 | 142億2178万 | +2.12% |
| 02/26 | 1,685 | 1,685 | 1,669 | 1,671 | +0.24% | 8,500 | 140億9526万 | +1.46% |
| 02/22 | 1,672 | 1,675 | 1,666 | 1,667 | -0.18% | 10,400 | 140億6152万 | +1.34% |
| 02/21 | 1,676 | 1,680 | 1,667 | 1,670 | -0.3% | 9,500 | 140億8682万 | +1.64% |
| 02/20 | 1,666 | 1,677 | 1,666 | 1,675 | +0.78% | 11,800 | 141億2900万 | +2.07% |
| 02/19 | 1,644 | 1,662 | 1,643 | 1,662 | +1.22% | 11,000 | 140億1934万 | +1.4% |
| 02/16 | 1,633 | 1,648 | 1,632 | 1,642 | +0.86% | 10,000 | 138億5063万 | +0.31% |
| 02/15 | 1,654 | 1,654 | 1,625 | 1,628 | -0.31% | 10,600 | 137億3254万 | -0.49% |
| 02/14 | 1,654 | 1,654 | 1,633 | 1,633 | -1.27% | 16,300 | 137億7472万 | -0.12% |
| 02/13 | 1,640 | 1,662 | 1,639 | 1,654 | +0.92% | 9,000 | 139億5186万 | +1.16% |
| 02/09 | 1,649 | 1,655 | 1,639 | 1,639 | -0.61% | 12,400 | 138億2533万 | +0.37% |
| 02/08 | 1,653 | 1,656 | 1,639 | 1,649 | -0.24% | 12,800 | 139億968万 | +1.04% |
| 02/07 | 1,664 | 1,664 | 1,643 | 1,653 | -0.6% | 16,800 | 139億4342万 | +1.41% |
| 02/06 | 1,663 | 1,669 | 1,660 | 1,663 | +0.18% | 7,200 | 140億2777万 | +2.21% |
| 02/05 | 1,668 | 1,673 | 1,660 | 1,660 | -0.12% | 13,900 | 140億247万 | +2.28% |
| 02/02 | 1,659 | 1,662 | 1,649 | 1,662 | +1.28% | 9,000 | 140億1934万 | +2.59% |
| 02/01 | 1,653 | 1,659 | 1,641 | 1,641 | -0.06% | 9,900 | 138億4220万 | +1.55% |
| 01/31 | 1,635 | 1,642 | 1,628 | 1,642 | +1.36% | 13,100 | 138億5063万 | +1.8% |
| 01/30 | 1,670 | 1,670 | 1,620 | 1,620 | -2.88% | 66,100 | 136億6506万 | +0.62% |
| 01/29 | 1,661 | 1,670 | 1,653 | 1,668 | +1.52% | 16,100 | 140億6995万 | +3.73% |
| 01/26 | 1,650 | 1,652 | 1,643 | 1,643 | -0.42% | 10,100 | 138億5907万 | +2.43% |
| 01/25 | 1,636 | 1,655 | 1,631 | 1,650 | +1.1% | 20,400 | 139億1812万 | +3.06% |
| 01/24 | 1,639 | 1,639 | 1,631 | 1,632 | 0% | 9,400 | 137億6628万 | +2.19% |
| 01/23 | 1,627 | 1,637 | 1,622 | 1,632 | +0.55% | 15,300 | 137億6628万 | +2.26% |
| 01/22 | 1,605 | 1,625 | 1,605 | 1,623 | +1.12% | 9,500 | 136億9037万 | +1.82% |
| 01/19 | 1,612 | 1,612 | 1,605 | 1,605 | -0.43% | 14,400 | 135億3853万 | +0.75% |
| 01/18 | 1,624 | 1,624 | 1,612 | 1,612 | -0.06% | 7,500 | 135億9758万 | +1.26% |
| 01/17 | 1,623 | 1,626 | 1,613 | 1,613 | +0.06% | 9,800 | 136億601万 | +1.38% |
| 01/16 | 1,629 | 1,629 | 1,604 | 1,612 | -0.86% | 21,900 | 135億9758万 | +1.32% |
| 01/15 | 1,620 | 1,626 | 1,615 | 1,626 | +0.87% | 13,300 | 137億1567万 | +2.2% |
| 01/12 | （IR情報）10:00 親会社等の中間決算に関するお知らせ |
| 01/12 | 1,618 | 1,625 | 1,606 | 1,612 | -0.31% | 25,100 | 135億9758万 | +1.38% |
| 01/11 | （IR情報）16:00 2024年5月期第2四半期決算説明資料 |
| 01/11 | （IR情報）16:00 2024年5月期第2四半期決算短信(日本基準)(連結) |
| 01/11 | 1,625 | 1,625 | 1,611 | 1,617 | -0.19% | 14,900 | 136億3975万 | +1.76% |
| 01/10 | 1,620 | 1,627 | 1,617 | 1,620 | 0% | 13,100 | 136億6506万 | +2.02% |
| 01/09 | 1,614 | 1,622 | 1,605 | 1,620 | +0.5% | 22,500 | 136億6506万 | +2.08% |
| 01/05 | 1,615 | 1,615 | 1,607 | 1,612 | 0% | 7,300 | 135億9758万 | +1.58% |
| 01/04 | 1,594 | 1,617 | 1,586 | 1,612 | +1.13% | 17,500 | 135億9758万 | +1.64% |
| 2023 |
| 12/29 | 1,590 | 1,594 | 1,587 | 1,594 | +0.69% | 10,300 | 134億4574万 | +0.57% |
| 12/28 | 1,570 | 1,591 | 1,569 | 1,583 | +0.83% | 9,300 | 133億5296万 | -0.13% |
| 12/27 | 1,565 | 1,570 | 1,565 | 1,570 | +0.19% | 19,200 | 132億4330万 | -1.01% |
| 12/26 | 1,562 | 1,568 | 1,561 | 1,567 | +0.19% | 15,300 | 132億1799万 | -1.2% |
| 12/25 | 1,566 | 1,569 | 1,561 | 1,564 | -0.26% | 14,400 | 131億9269万 | -1.45% |
| 12/22 | 1,568 | 1,573 | 1,565 | 1,568 | 0% | 14,300 | 132億2643万 | -1.2% |
| 12/21 | 1,562 | 1,570 | 1,561 | 1,568 | +0.13% | 8,600 | 132億2643万 | -1.2% |
| 12/20 | 1,567 | 1,573 | 1,566 | 1,566 | -0.13% | 8,300 | 132億956万 | -1.32% |
| 12/19 | 1,566 | 1,569 | 1,565 | 1,568 | +0.06% | 9,900 | 132億2643万 | -1.2% |
| 12/18 | 1,570 | 1,570 | 1,562 | 1,567 | -0.32% | 8,500 | 132億1799万 | -1.26% |
| 12/15 | 1,591 | 1,591 | 1,572 | 1,572 | -0.88% | 14,500 | 132億6017万 | -1.01% |
| 12/14 | 1,589 | 1,591 | 1,582 | 1,586 | -0.25% | 7,200 | 133億7826万 | -0.06% |
| 12/13 | 1,595 | 1,595 | 1,587 | 1,590 | -0.31% | 5,200 | 134億1200万 | +0.25% |
| 12/12 | 1,599 | 1,599 | 1,590 | 1,595 | -0.19% | 7,400 | 134億5418万 | +0.63% |
| 12/11 | 1,589 | 1,598 | 1,583 | 1,598 | +1.01% | 8,900 | 134億7948万 | +0.88% |
| 12/08 | 1,597 | 1,600 | 1,582 | 1,582 | -1.25% | 12,300 | 133億4452万 | 0% |
| 12/07 | 1,603 | 1,605 | 1,597 | 1,602 | -0.12% | 7,700 | 135億1323万 | +1.33% |
| 12/06 | 1,597 | 1,608 | 1,597 | 1,604 | +0.06% | 9,900 | 135億3010万 | +1.58% |
| 12/05 | 1,597 | 1,603 | 1,592 | 1,603 | +0.06% | 12,900 | 135億2166万 | +1.65% |
| 12/04 | 1,590 | 1,607 | 1,588 | 1,602 | +0.56% | 14,100 | 135億1323万 | +1.59% |
| 12/01 | 1,603 | 1,604 | 1,550 | 1,593 | -0.44% | 15,800 | 134億3731万 | +1.14% |
| 11/30 | 1,600 | 1,604 | 1,592 | 1,600 | -0.31% | 5,100 | 134億9636万 | +1.59% |
| 11/29 | 1,589 | 1,609 | 1,589 | 1,605 | +0.56% | 25,700 | 135億3853万 | +1.97% |
| 11/28 | 1,591 | 1,599 | 1,588 | 1,596 | +0.25% | 9,700 | 134億6261万 | +1.46% |
| 11/27 | 1,592 | 1,594 | 1,588 | 1,592 | 0% | 5,800 | 134億2887万 | +1.27% |
| 11/24 | 1,588 | 1,594 | 1,585 | 1,592 | +0.25% | 5,700 | 134億2887万 | +1.27% |
| 11/22 | 1,578 | 1,588 | 1,577 | 1,588 | +0.51% | 2,900 | 133億9513万 | +0.95% |
| 11/21 | 1,580 | 1,585 | 1,579 | 1,580 | -0.13% | 7,000 | 133億2765万 | +0.38% |
| 11/20 | 1,572 | 1,593 | 1,572 | 1,582 | +0.38% | 11,000 | 133億4452万 | +0.44% |
| 11/17 | 1,567 | 1,580 | 1,567 | 1,576 | +0.57% | 6,300 | 132億9391万 | 0% |
| 11/16 | 1,573 | 1,573 | 1,566 | 1,567 | -0.63% | 5,300 | 132億1799万 | -0.57% |
