| 2024 |
| 01/26 | （IR情報）16:00 2024年5月期第2四半期決算説明会資料 |
| 01/25 | 3,540 | 3,560 | 3,435 | 3,500 | -0.85% | 4,600 | 64億7535万 | +10.94% |
| 01/24 | 3,490 | 3,530 | 3,465 | 3,530 | +1.15% | 2,500 | 65億3085万 | +12.6% |
| 01/23 | 3,575 | 3,580 | 3,480 | 3,490 | -1.13% | 4,500 | 64億5684万 | +12.07% |
| 01/22 | 3,445 | 3,555 | 3,420 | 3,530 | +2.77% | 11,100 | 65億3085万 | +14.05% |
| 01/19 | 3,275 | 3,435 | 3,275 | 3,435 | +5.37% | 7,500 | 63億5509万 | +11.74% |
| 01/18 | 3,250 | 3,280 | 3,250 | 3,260 | +0.31% | 2,200 | 60億3132万 | +6.61% |
| 01/17 | 3,235 | 3,250 | 3,235 | 3,250 | 0% | 3,300 | 60億1282万 | +6.7% |
| 01/16 | 3,130 | 3,265 | 3,105 | 3,250 | +1.56% | 9,200 | 60億1282万 | +7.08% |
| 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 | 3,170 | 3,200 | 3,110 | 3,200 | +1.43% | 4,100 | 59億2032万 | +5.65% |
| 01/12 | 3,100 | 3,165 | 3,080 | 3,155 | +1.77% | 6,200 | 58億3706万 | +4.33% |
| 01/11 | 3,085 | 3,100 | 3,070 | 3,100 | +1.64% | 1,800 | 57億3531万 | +2.62% |
| 01/10 | 3,005 | 3,080 | 3,005 | 3,050 | +0.16% | 20,600 | 56億4280万 | +0.96% |
| 01/09 | 3,050 | 3,050 | 2,987 | 3,045 | +0.16% | 5,800 | 56億3355万 | +0.76% |
| 01/05 | 3,020 | 3,040 | 3,020 | 3,040 | +0.66% | 600 | 56億2430万 | +0.53% |
| 01/04 | 2,996 | 3,020 | 2,996 | 3,020 | +0.8% | 1,200 | 55億8730万 | -0.17% |
| 2023 |
| 12/29 | 3,000 | 3,000 | 2,996 | 2,996 | -0.13% | 900 | 55億4289万 | -1.06% |
| 12/28 | 3,000 | 3,000 | 2,984 | 3,000 | 0% | 700 | 55億5030万 | -1.06% |
| 12/27 | 3,000 | 3,010 | 2,992 | 3,000 | 0% | 1,800 | 55億5030万 | -1.15% |
| 12/26 | 2,962 | 3,030 | 2,961 | 3,000 | -0.17% | 13,900 | 55億5030万 | -1.28% |
| 12/25 | 3,010 | 3,025 | 3,005 | 3,005 | -0.5% | 1,700 | 55億5955万 | -1.25% |
| 12/22 | 3,000 | 3,045 | 3,000 | 3,020 | +0.67% | 1,700 | 55億8730万 | -0.89% |
| 12/21 | 3,010 | 3,020 | 2,980 | 3,000 | 0% | 2,700 | 55億5030万 | -1.54% |
| 12/20 | 3,030 | 3,030 | 3,000 | 3,000 | -0.33% | 800 | 55億5030万 | -1.57% |
| 12/19 | 3,000 | 3,025 | 3,000 | 3,010 | +0.5% | 600 | 55億6880万 | -1.25% |
| 12/18 | 3,000 | 3,015 | 2,994 | 2,995 | -0.17% | 1,500 | 55億4104万 | -1.71% |
| 12/15 | 3,005 | 3,005 | 2,990 | 3,000 | -0.33% | 1,300 | 55億5030万 | -1.61% |
| 12/14 | 3,000 | 3,010 | 3,000 | 3,010 | +0.17% | 2,400 | 55億6880万 | -1.41% |
| 12/13 | 3,005 | 3,005 | 3,000 | 3,005 | -0.33% | 3,400 | 55億5955万 | -1.64% |
| 12/12 | 3,020 | 3,020 | 3,015 | 3,015 | 0% | 200 | 55億7805万 | -1.41% |
| 12/11 | 3,035 | 3,040 | 3,000 | 3,015 | +1.14% | 1,200 | 55億7805万 | -1.5% |
| 12/08 | 3,010 | 3,035 | 2,981 | 2,981 | +0.85% | 6,900 | 55億1514万 | -2.65% |
| 12/07 | 3,095 | 3,095 | 2,956 | 2,956 | -4.49% | 22,700 | 54億6889万 | -3.52% |
| 12/06 | 3,090 | 3,100 | 3,090 | 3,095 | +0.16% | 500 | 57億2605万 | +0.95% |
| 12/05 | 3,080 | 3,090 | 3,065 | 3,090 | +0.82% | 1,600 | 57億1680万 | +0.88% |
| 12/04 | 3,080 | 3,100 | 3,060 | 3,065 | -1.13% | 2,100 | 56億7055万 | +0.16% |
| 12/01 | 3,080 | 3,105 | 3,080 | 3,100 | +0.32% | 1,400 | 57億3531万 | +1.41% |
| 11/30 | 3,080 | 3,100 | 3,060 | 3,090 | +0.32% | 2,500 | 57億1680万 | +1.18% |
| 11/29 | 3,085 | 3,100 | 3,080 | 3,080 | -0.16% | 900 | 56億9830万 | +0.85% |
| 11/28 | 3,100 | 3,105 | 3,080 | 3,085 | +0.16% | 1,100 | 57億755万 | +1.05% |
| 11/27 | 3,095 | 3,105 | 3,080 | 3,080 | -0.48% | 2,000 | 56億9830万 | +0.85% |
| 11/24 | 3,100 | 3,135 | 3,080 | 3,095 | 0% | 2,900 | 57億2605万 | +1.38% |
| 11/22 | 3,090 | 3,100 | 3,090 | 3,095 | +0.16% | 1,100 | 57億2605万 | +1.28% |
| 11/21 | 3,130 | 3,150 | 3,090 | 3,090 | 0% | 3,600 | 57億1680万 | +1.21% |
| 11/20 | 3,120 | 3,135 | 3,080 | 3,090 | -0.96% | 4,100 | 57億1680万 | +1.28% |
| 11/17 | 3,045 | 3,120 | 3,035 | 3,120 | +3.31% | 5,300 | 57億7231万 | +2.36% |
| 11/16 | 3,010 | 3,020 | 2,995 | 3,020 | +0.17% | 1,500 | 55億8730万 | -0.85% |
| 11/15 | 3,000 | 3,020 | 3,000 | 3,015 | +0.17% | 1,100 | 55億7805万 | -0.92% |
| 11/14 | 2,996 | 3,010 | 2,996 | 3,010 | +0.67% | 300 | 55億6880万 | -0.95% |
| 11/13 | 3,045 | 3,050 | 2,990 | 2,990 | -1.81% | 1,900 | 55億3179万 | -1.52% |
| 11/10 | 3,055 | 3,055 | 3,045 | 3,045 | -1.62% | 400 | 56億3355万 | +0.23% |
| 11/09 | 3,035 | 3,095 | 3,035 | 3,095 | +0.98% | 1,300 | 57億2605万 | +1.91% |
| 11/08 | 3,065 | 3,065 | 3,065 | 3,065 | 0% | 200 | 56億7055万 | +0.99% |
| 11/07 | 3,060 | 3,075 | 3,055 | 3,065 | -0.65% | 1,100 | 56億7055万 | +1.02% |
| 11/06 | 3,060 | 3,085 | 3,060 | 3,085 | +0.98% | 1,400 | 57億755万 | +1.75% |
| 11/02 | 3,040 | 3,070 | 3,040 | 3,055 | +0.66% | 1,900 | 56億5205万 | +0.76% |
| 11/01 | 3,035 | 3,060 | 3,035 | 3,035 | +1% | 1,200 | 56億1505万 | +0.07% |
| 10/31 | 3,015 | 3,015 | 3,005 | 3,005 | -0.33% | 400 | 55億5955万 | -0.92% |
| 10/30 | 3,000 | 3,015 | 2,992 | 3,015 | +0.5% | 1,200 | 55億7805万 | -0.66% |
| 10/27 | 3,035 | 3,050 | 2,989 | 3,000 | +0.07% | 1,700 | 55億5030万 | -1.19% |
| 10/26 | 3,005 | 3,005 | 2,998 | 2,998 | -0.73% | 1,000 | 55億4659万 | -1.35% |
| 10/24 | 3,045 | 3,045 | 3,020 | 3,020 | -2.11% | 400 | 55億8730万 | -0.69% |
| 10/23 | 3,095 | 3,095 | 3,085 | 3,085 | +0.82% | 700 | 57億755万 | +1.48% |
| 10/18 | 3,065 | 3,065 | 3,000 | 3,060 | -1.45% | 2,500 | 56億6130万 | +0.76% |
| 10/17 | 3,035 | 3,130 | 3,035 | 3,105 | +1.64% | 4,200 | 57億4456万 | +2.31% |
| 10/16 | （IR情報）15:00 2024年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/16 | 3,110 | 3,110 | 3,030 | 3,055 | -3.93% | 13,700 | 56億5205万 | +0.79% |
| 10/13 | 3,020 | 3,180 | 3,015 | 3,180 | +5.3% | 10,900 | 58億8331万 | +4.92% |
| 10/12 | 3,035 | 3,040 | 3,015 | 3,020 | -0.49% | 1,400 | 55億8730万 | -0.17% |
| 10/11 | 3,035 | 3,045 | 3,035 | 3,035 | +0.17% | 800 | 56億1505万 | +0.3% |
| 10/10 | 3,050 | 3,050 | 2,981 | 3,030 | -0.66% | 1,400 | 56億580万 | +0.07% |
| 10/06 | 2,952 | 3,065 | 2,952 | 3,050 | +3.53% | 5,700 | 56億4280万 | +0.66% |
| 10/05 | 2,979 | 2,979 | 2,946 | 2,946 | +0.37% | 900 | 54億5039万 | -2.84% |
| 10/04 | 2,956 | 2,991 | 2,935 | 2,935 | +0.14% | 4,400 | 54億3004万 | -3.39% |
| 10/03 | 3,040 | 3,040 | 2,930 | 2,931 | -3.59% | 6,000 | 54億2264万 | -3.68% |
| 10/02 | 3,025 | 3,050 | 3,025 | 3,040 | +0.5% | 2,300 | 56億2430万 | -0.23% |
| 09/29 | 3,050 | 3,050 | 3,025 | 3,025 | -0.49% | 2,000 | 55億9655万 | -0.75% |
| 09/28 | 3,025 | 3,050 | 3,025 | 3,040 | +0.5% | 1,100 | 56億2430万 | -0.33% |
| 09/27 | 3,030 | 3,050 | 3,025 | 3,025 | -0.33% | 800 | 55億9655万 | -0.88% |
| 09/26 | 3,085 | 3,085 | 3,035 | 3,035 | -0.98% | 2,000 | 56億1505万 | -0.62% |
| 09/25 | 3,080 | 3,080 | 3,065 | 3,065 | -0.49% | 300 | 56億7055万 | +0.33% |
| 09/22 | 3,045 | 3,080 | 3,045 | 3,080 | +0.98% | 2,700 | 56億9830万 | +0.85% |
| 09/21 | 3,050 | 3,065 | 3,045 | 3,050 | 0% | 1,300 | 56億4280万 | -0.13% |
| 09/20 | 3,000 | 3,050 | 3,000 | 3,050 | +0.66% | 34,700 | 56億4280万 | -0.26% |
| 09/19 | 3,065 | 3,070 | 3,030 | 3,030 | -2.1% | 3,700 | 56億580万 | -1.05% |
| 09/15 | 3,035 | 3,095 | 3,010 | 3,095 | +1.98% | 7,700 | 57億2605万 | +0.98% |
| 09/14 | 2,990 | 3,035 | 2,983 | 3,035 | +1% | 17,800 | 56億1505万 | -1.01% |
| 09/13 | 3,005 | 3,010 | 2,995 | 3,005 | 0% | 1,100 | 55億5955万 | -2.12% |
| 09/12 | 2,981 | 3,015 | 2,981 | 3,005 | -0.5% | 5,400 | 55億5955万 | -2.24% |
| 09/11 | 3,000 | 3,020 | 2,988 | 3,020 | +1.07% | 2,300 | 55億8730万 | -1.88% |
| 09/08 | 3,010 | 3,040 | 2,977 | 2,988 | -2.51% | 39,100 | 55億2809万 | -3.11% |
| 09/07 | 3,030 | 3,065 | 3,030 | 3,065 | +1.16% | 4,300 | 56億7055万 | -0.81% |
| 09/06 | 3,050 | 3,090 | 3,030 | 3,030 | -0.66% | 7,200 | 56億580万 | -2.04% |
| 09/05 | 3,085 | 3,085 | 3,045 | 3,050 | -0.97% | 3,500 | 56億4280万 | -1.58% |
| 09/04 | 3,080 | 3,080 | 3,055 | 3,080 | -0.16% | 4,400 | 56億9830万 | -0.74% |
| 09/01 | 3,090 | 3,090 | 3,040 | 3,085 | -0.16% | 4,200 | 57億755万 | -0.68% |
| 08/31 | 3,095 | 3,095 | 3,050 | 3,090 | -0.16% | 2,700 | 57億1680万 | -0.61% |
| 08/30 | 3,065 | 3,095 | 3,055 | 3,095 | +0.81% | 2,700 | 57億2605万 | -0.55% |
| 08/29 | 3,035 | 3,090 | 3,035 | 3,070 | +1.32% | 4,500 | 56億7980万 | -1.41% |
| 08/28 | 3,055 | 3,075 | 3,030 | 3,030 | -0.82% | 4,300 | 56億580万 | -2.79% |
| 08/25 | 3,065 | 3,080 | 3,055 | 3,055 | -0.33% | 1,300 | 56億5205万 | -2.11% |
| 08/24 | 3,080 | 3,100 | 3,065 | 3,065 | -1.13% | 3,100 | 56億7055万 | -1.86% |
