| 2019 |
| 10/03 | 2,016 | 2,045 | 2,008 | 2,024 | -1.75% | 189,200 | 232億9664万 | +0.5% |
| 10/02 | 2,030 | 2,088 | 2,006 | 2,060 | -0.34% | 306,400 | 237億1101万 | +2.74% |
| 10/01 | 2,095 | 2,110 | 2,042 | 2,067 | +0.83% | 227,400 | 237億9158万 | +3.77% |
| 09/30 | 2,117 | 2,121 | 2,039 | 2,050 | -2.52% | 340,700 | 235億9591万 | +3.54% |
| 09/27 | 2,157 | 2,157 | 2,081 | 2,103 | -1.91% | 357,800 | 242億595万 | +6.59% |
| 09/26 | 2,200 | 2,240 | 2,133 | 2,144 | -1.43% | 437,500 | 246億7786万 | +9.11% |
| 09/25 | 2,167 | 2,183 | 2,135 | 2,175 | -0.18% | 218,300 | 250億3468万 | +11.03% |
| 09/24 | 2,183 | 2,195 | 2,153 | 2,179 | -0.73% | 341,700 | 250億8072万 | +11.92% |
| 09/20 | 2,104 | 2,209 | 2,104 | 2,195 | +4.92% | 645,500 | 252億6488万 | +13.14% |
| 09/19 | 2,059 | 2,175 | 2,058 | 2,092 | +1.8% | 679,600 | 240億7933万 | +8.06% |
| 09/18 | 2,089 | 2,119 | 2,034 | 2,055 | -1.01% | 354,600 | 236億5346万 | +6.31% |
| 09/17 | 2,071 | 2,111 | 2,040 | 2,076 | -1% | 312,100 | 238億9517万 | +7.51% |
| 09/13 | 2,138 | 2,150 | 2,026 | 2,097 | -2.33% | 922,000 | 241億3688万 | +8.48% |
| 09/12 | 2,004 | 2,158 | 2,004 | 2,147 | +6.82% | 939,700 | 247億1239万 | +11.01% |
| 09/11 | 1,975 | 2,016 | 1,945 | 2,010 | +1.57% | 366,500 | 231億3550万 | +4.25% |
| 09/10 | 2,023 | 2,050 | 1,946 | 1,979 | -2.51% | 495,800 | 227億7868万 | +2.81% |
| 09/09 | 1,981 | 2,044 | 1,964 | 2,030 | +2.89% | 386,000 | 233億6570万 | +5.73% |
| 09/06 | 1,993 | 2,027 | 1,935 | 1,973 | +0.97% | 405,100 | 227億962万 | +2.97% |
| 09/05 | 1,914 | 1,987 | 1,898 | 1,954 | +3.66% | 422,400 | 224億9093万 | +2.09% |
| 09/04 | 1,916 | 1,920 | 1,827 | 1,885 | -0.48% | 331,300 | 216億9672万 | -1.41% |
| 09/03 | 1,828 | 1,917 | 1,823 | 1,894 | +4.81% | 402,200 | 218億31万 | -0.99% |
| 09/02 | 1,798 | 1,848 | 1,785 | 1,807 | -0.61% | 378,800 | 207億9893万 | -5.44% |
| 08/30 | 1,786 | 1,849 | 1,754 | 1,818 | +3.95% | 345,600 | 209億2554万 | -5.02% |
| 08/29 | 1,779 | 1,816 | 1,730 | 1,749 | -2.13% | 302,400 | 201億3133万 | -8.67% |
| 08/28 | 1,789 | 1,834 | 1,779 | 1,787 | -0.11% | 415,400 | 205億6872万 | -6.78% |
| 08/27 | 1,774 | 1,815 | 1,771 | 1,789 | +2.88% | 417,200 | 205億9174万 | -6.73% |
| 08/26 | 17:00 大口受注に関するお知らせ |
| 08/26 | 1,737 | 1,769 | 1,713 | 1,739 | -1.92% | 599,200 | 200億1623万 | -9.38% |
| 08/23 | 17:00 当社定時株主総会における「当社株式等の大規模買付行為に関する対応策(事前警告型買収防衛策)」の継続の承認に関するお知らせ |
| 08/23 | 1,841 | 1,858 | 1,770 | 1,773 | -5.74% | 792,000 | 204億758万 | -7.66% |
| 08/22 | 18:00 (訂正)社外取締役の逝去及び異動に関するお知らせ |
| 08/22 | 17:00 社外取締役の逝去及び異動に関するお知らせ |
| 08/22 | 1,928 | 1,930 | 1,855 | 1,881 | -1.36% | 367,800 | 216億5068万 | -1.78% |
| 08/21 | 1,967 | 1,967 | 1,870 | 1,907 | -4.32% | 656,900 | 219億4995万 | 0% |
| 08/20 | 1,878 | 2,006 | 1,858 | 1,993 | +7.38% | 655,800 | 229億3982万 | +5.12% |
| 08/19 | 17:00 大口受注に関するお知らせ |
| 08/19 | 2,038 | 2,048 | 1,819 | 1,856 | -8.3% | 1,056,600 | 213億6293万 | -0.85% |
| 08/16 | 2,074 | 2,111 | 2,020 | 2,024 | -2.79% | 613,000 | 232億9664万 | +9.17% |
| 08/15 | 1,967 | 2,116 | 1,961 | 2,082 | +3.22% | 754,000 | 239億6423万 | +13.89% |
| 08/14 | 2,076 | 2,124 | 2,004 | 2,017 | +0.1% | 599,800 | 232億1607万 | +12.12% |
| 08/13 | 2,054 | 2,095 | 2,000 | 2,015 | -4.95% | 596,100 | 231億9305万 | +13.52% |
| 08/09 | 17:00 アナリスト・機関投資家向け決算説明会を開催いたしました |
| 08/09 | 2,121 | 2,145 | 2,091 | 2,120 | -0.33% | 483,700 | 244億162万 | +20.94% |
| 08/08 | 2,024 | 2,130 | 2,004 | 2,127 | +6.3% | 790,600 | 244億8219万 | +23.23% |
| 08/07 | 1,929 | 2,023 | 1,929 | 2,001 | +4.38% | 749,500 | 230億3191万 | +17.78% |
| 08/06 | 1,783 | 1,924 | 1,777 | 1,917 | +3.01% | 609,400 | 220億6505万 | +14.31% |
| 08/05 | 1,914 | 1,924 | 1,822 | 1,861 | -3.82% | 612,800 | 214億2048万 | +12.04% |
| 08/02 | 1,880 | 1,948 | 1,875 | 1,935 | +0.99% | 534,000 | 222億7223万 | +17.56% |
| 08/01 | 1,880 | 1,930 | 1,850 | 1,916 | -0.1% | 421,000 | 220億5354万 | +17.84% |
| 07/31 | 1,910 | 1,978 | 1,886 | 1,918 | +0.58% | 581,500 | 220億7656万 | +19.5% |
| 07/30 | 1,857 | 1,917 | 1,848 | 1,907 | +3.36% | 514,300 | 219億4995万 | +20.47% |
| 07/29 | 1,862 | 1,875 | 1,822 | 1,845 | -0.97% | 333,600 | 212億3631万 | +18.12% |
| 07/26 | 1,839 | 1,868 | 1,825 | 1,863 | +0.76% | 358,500 | 214億4350万 | +20.58% |
| 07/25 | 1,776 | 1,853 | 1,774 | 1,849 | +2.72% | 551,400 | 212億8235万 | +20.93% |
| 07/24 | 17:00 自己株式の取得状況および取得終了に関するお知らせ |
| 07/24 | 1,838 | 1,843 | 1,768 | 1,800 | -1.42% | 488,200 | 207億1836万 | +19.05% |
| 07/23 | 1,798 | 1,833 | 1,793 | 1,826 | +1.22% | 638,800 | 210億1762万 | +22.14% |
| 07/22 | 1,757 | 1,822 | 1,757 | 1,804 | +2.68% | 854,300 | 207億6440万 | +22.14% |
| 07/19 | 1,667 | 1,765 | 1,667 | 1,757 | +6.16% | 1,005,200 | 202億2342万 | +20.26% |
| 07/18 | 1,641 | 1,734 | 1,631 | 1,655 | -0.84% | 905,700 | 190億4938万 | +14.37% |
| 07/17 | 1,664 | 1,725 | 1,610 | 1,669 | +1.21% | 1,731,400 | 192億1052万 | +16.06% |
| 07/16 | 17:00 大口受注に関するお知らせ |
| 07/16 | 1,476 | 1,664 | 1,470 | 1,649 | +18.98% | 3,231,500 | 189億8031万 | +15.48% |
| 07/12 | 17:00 株式給付信託(BBT)への追加拠出に関するお知らせ |
| 07/12 | 17:00 当社株式等の大規模買付行為に関する対応策(事前警告型買収防衛策)の継続について |
| 07/12 | 17:00 自己株式取得に係る事項の決定に関するお知らせ |
| 07/12 | 17:00 2019年5月期決算短信〔日本基準〕(連結) |
| 07/12 | 17:00 株式給付信託(BBT)の継続及び一部改定に関するお知らせ |
| 07/12 | 1,426 | 1,437 | 1,381 | 1,386 | -1.63% | 406,500 | 159億5313万 | -2.33% |
| 07/11 | 1,382 | 1,416 | 1,348 | 1,409 | +3.22% | 398,000 | 162億1787万 | -0.7% |
| 07/10 | 1,354 | 1,377 | 1,346 | 1,365 | +0.74% | 264,000 | 157億1142万 | -3.67% |
| 07/09 | 1,425 | 1,425 | 1,345 | 1,355 | -5.38% | 735,100 | 155億9632万 | -4.38% |
| 07/08 | 1,450 | 1,467 | 1,423 | 1,432 | -1.78% | 272,600 | 164億8260万 | +1.06% |
| 07/05 | 1,468 | 1,481 | 1,443 | 1,458 | +0.07% | 256,500 | 167億8187万 | +3.33% |
| 07/04 | 1,449 | 1,465 | 1,410 | 1,457 | +0.55% | 354,500 | 167億7036万 | +3.63% |
| 07/03 | 1,448 | 1,467 | 1,434 | 1,449 | -0.28% | 196,900 | 166億7827万 | +3.35% |
| 07/02 | 17:00 インターネットテレビ局COW-TV『社長室101』 出演のお知らせ |
| 07/02 | 1,510 | 1,510 | 1,444 | 1,453 | -4.03% | 447,600 | 167億2432万 | +3.86% |
| 07/01 | 1,533 | 1,547 | 1,476 | 1,514 | +3.2% | 534,000 | 174億2644万 | +8.38% |
| 06/28 | 1,447 | 1,482 | 1,431 | 1,467 | +1.1% | 297,200 | 168億8546万 | +5.39% |
| 06/27 | 1,389 | 1,465 | 1,389 | 1,451 | +5.22% | 394,100 | 167億130万 | +4.46% |
| 06/26 | 1,373 | 1,408 | 1,363 | 1,379 | +0.44% | 183,900 | 158億7256万 | -0.51% |
| 06/25 | 17:00 アナリスト・機関投資家向け決算説明会開催のご案内 |
| 06/25 | 1,380 | 1,402 | 1,362 | 1,373 | -0.79% | 221,500 | 158億350万 | -1.44% |
| 06/24 | 1,435 | 1,435 | 1,365 | 1,384 | -2.88% | 332,900 | 159億3011万 | -1.14% |
| 06/21 | 1,452 | 1,468 | 1,415 | 1,425 | -1.59% | 274,000 | 164億203万 | +1.14% |
| 06/20 | 1,448 | 1,456 | 1,405 | 1,448 | +0.35% | 268,500 | 166億6676万 | +1.97% |
| 06/19 | 1,410 | 1,459 | 1,391 | 1,443 | +5.87% | 692,300 | 166億921万 | +0.91% |
| 06/18 | 1,358 | 1,408 | 1,351 | 1,363 | -0.8% | 353,800 | 156億8840万 | -5.54% |
| 06/17 | 1,395 | 1,400 | 1,337 | 1,374 | -2.28% | 502,700 | 158億1501万 | -5.7% |
| 06/14 | 1,427 | 1,432 | 1,392 | 1,406 | -1.13% | 431,500 | 161億8334万 | -4.35% |
| 06/13 | 1,540 | 1,544 | 1,400 | 1,422 | +0.85% | 1,848,100 | 163億6750万 | -4.05% |
| 06/12 | 17:00 2019年5月期通期連結業績予想の修正、通期個別業績予想の修正及び配当予想の修正に関するお知ら |
| 06/12 | 1,456 | 1,466 | 1,402 | 1,410 | -1.26% | 330,100 | 162億2938万 | -5.5% |
| 06/11 | 17:00 大口受注に関するお知らせ |
| 06/11 | 1,429 | 1,434 | 1,392 | 1,428 | +0.07% | 292,500 | 164億3656万 | -5.24% |
| 06/10 | 1,424 | 1,452 | 1,406 | 1,427 | +2.37% | 297,000 | 164億2505万 | -6.49% |
| 06/07 | 1,352 | 1,398 | 1,351 | 1,394 | +3.18% | 234,500 | 160億4521万 | -9.77% |
| 06/06 | 1,370 | 1,395 | 1,351 | 1,351 | -1.24% | 269,000 | 155億5028万 | -13.73% |
| 06/05 | 1,403 | 1,410 | 1,367 | 1,368 | +2.24% | 394,800 | 157億4595万 | -13.75% |
| 06/04 | 1,300 | 1,340 | 1,287 | 1,338 | +4.45% | 464,800 | 154億64万 | -16.48% |
| 06/03 | 1,302 | 1,323 | 1,272 | 1,281 | -4.9% | 348,800 | 147億4456万 | -20.78% |
| 05/31 | 1,356 | 1,385 | 1,342 | 1,347 | +0.07% | 384,500 | 155億423万 | -17.41% |
| 05/30 | 1,365 | 1,374 | 1,336 | 1,346 | -2.89% | 390,000 | 154億9272万 | -17.83% |
| 05/29 | 1,387 | 1,408 | 1,376 | 1,386 | -1.77% | 211,100 | 159億5313万 | -15.8% |
| 05/28 | 1,392 | 1,412 | 1,376 | 1,411 | +1.51% | 221,700 | 162億4089万 | -14.64% |
| 05/27 | 1,368 | 1,395 | 1,351 | 1,390 | +1.09% | 317,000 | 159億9917万 | -16.27% |
| 05/24 | 1,346 | 1,415 | 1,341 | 1,375 | -0.65% | 613,100 | 158億2652万 | -18.06% |
| 05/23 | 1,515 | 1,525 | 1,358 | 1,384 | -11.23% | 1,250,300 | 159億3011万 | -18.25% |
| 05/22 | 1,585 | 1,609 | 1,536 | 1,559 | +0.52% | 406,700 | 179億4440万 | -8.78% |
| 05/21 | 1,582 | 1,595 | 1,479 | 1,551 | -3.36% | 977,900 | 168億865万 | -9.67% |
| 05/20 | 1,707 | 1,715 | 1,601 | 1,605 | -4.86% | 510,800 | 173億9386万 | -7.12% |
| 05/17 | 1,746 | 1,805 | 1,671 | 1,687 | -0.71% | 669,300 | 182億8252万 | -2.71% |
| 05/16 | 1,790 | 1,813 | 1,675 | 1,699 | -4.17% | 443,200 | 184億1257万 | -2.07% |
| 05/15 | 1,741 | 1,782 | 1,712 | 1,773 | +3.56% | 289,900 | 192億1453万 | +2.19% |
| 05/14 | 1,613 | 1,720 | 1,607 | 1,712 | +1.36% | 331,100 | 185億5345万 | -1.04% |
| 05/13 | 1,700 | 1,734 | 1,674 | 1,689 | -2.03% | 375,700 | 183億419万 | -2.31% |
| 05/10 | 17:00 管理部門の一部移転に関するお知らせ |
| 05/09 | 17:00 第10回新株予約権(行使価額修正条項付)の取得及び消却の完了並びに月間行使状況に関するお知らせ |
| 05/08 | 17:00 第10回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
