| 2024 |
| 04/18 | 2,815 | 2,879 | 2,800 | 2,865 | +0.84% | 115,400 | 1016億9942万 | -3.96% |
| 04/17 | 2,908 | 2,921 | 2,841 | 2,841 | -2.3% | 108,000 | 1008億4749万 | -5.02% |
| 04/16 | 2,903 | 2,923 | 2,903 | 2,908 | -1.09% | 83,600 | 1032億2580万 | -3.1% |
| 04/15 | 2,889 | 2,956 | 2,888 | 2,940 | +0.65% | 86,800 | 1043億6171万 | -2.26% |
| 04/12 | 2,989 | 2,991 | 2,919 | 2,921 | -0.61% | 87,600 | 1036億8727万 | -3.28% |
| 04/11 | 2,920 | 2,956 | 2,908 | 2,939 | -0.98% | 86,100 | 1043億2622万 | -3.04% |
| 04/10 | 2,950 | 3,025 | 2,922 | 2,968 | +0.99% | 175,100 | 1053億5563万 | -2.5% |
| 04/09 | 2,875 | 2,950 | 2,871 | 2,939 | +2.76% | 123,400 | 1043億2622万 | -3.83% |
| 04/08 | 2,900 | 2,913 | 2,843 | 2,860 | -1% | 107,700 | 1015億2194万 | -6.81% |
| 04/05 | 2,870 | 2,920 | 2,870 | 2,889 | -0.55% | 120,600 | 1025億5136万 | -6.32% |
| 04/04 | 2,945 | 2,950 | 2,903 | 2,905 | 0% | 101,000 | 1031億1931万 | -6.17% |
| 04/03 | 2,903 | 2,936 | 2,867 | 2,905 | -1.66% | 118,200 | 1031億1931万 | -6.5% |
| 04/02 | 2,985 | 3,005 | 2,938 | 2,954 | -1.2% | 169,200 | 1048億5867万 | -5.26% |
| 04/01 | 3,015 | 3,095 | 2,973 | 2,990 | -5.23% | 343,800 | 1061億3657万 | -4.44% |
| 03/29 | 15:00 2024年5月期第3四半期決算短信〔日本基準〕(非連結) |
| 03/29 | 3,085 | 3,170 | 3,070 | 3,155 | +3.1% | 180,500 | 1119億9361万 | +0.64% |
| 03/28 | 3,105 | 3,110 | 3,060 | 3,060 | -0.65% | 101,200 | 1086億2137万 | -2.3% |
| 03/27 | 3,085 | 3,100 | 3,045 | 3,080 | +0.49% | 95,600 | 1093億3132万 | -1.72% |
| 03/26 | 3,060 | 3,100 | 3,040 | 3,065 | +0.16% | 76,500 | 1087億9886万 | -2.3% |
| 03/25 | 3,085 | 3,145 | 3,060 | 3,060 | +0.16% | 117,900 | 1086億2137万 | -2.64% |
| 03/22 | 3,105 | 3,105 | 3,030 | 3,055 | -0.65% | 118,100 | 1084億4389万 | -3.02% |
| 03/21 | 3,110 | 3,125 | 3,075 | 3,075 | +0.33% | 61,200 | 1091億5383万 | -2.6% |
| 03/19 | 3,070 | 3,070 | 3,035 | 3,065 | -0.33% | 59,900 | 1087億9886万 | -3.04% |
| 03/18 | 3,025 | 3,080 | 3,015 | 3,075 | +2.33% | 56,100 | 1091億5383万 | -2.81% |
| 03/15 | 3,015 | 3,040 | 3,005 | 3,005 | -1.31% | 88,800 | 1066億6903万 | -5.18% |
| 03/14 | 3,050 | 3,055 | 3,015 | 3,045 | -0.65% | 63,000 | 1080億8892万 | -4.15% |
| 03/13 | 3,145 | 3,150 | 3,045 | 3,065 | -0.81% | 48,500 | 1087億9886万 | -3.8% |
| 03/12 | 3,055 | 3,100 | 3,025 | 3,090 | -0.16% | 69,600 | 1096億8629万 | -3.26% |
| 03/11 | 3,150 | 3,150 | 3,065 | 3,095 | -4.18% | 104,200 | 1098億6378万 | -3.31% |
| 03/08 | 3,180 | 3,275 | 3,170 | 3,230 | +1.1% | 85,800 | 1146億5590万 | +0.72% |
| 03/07 | 3,295 | 3,315 | 3,195 | 3,195 | -2.74% | 91,700 | 1134億1349万 | -0.34% |
| 03/06 | 3,215 | 3,285 | 3,215 | 3,285 | +0.46% | 77,300 | 1166億824万 | +2.4% |
| 03/05 | 3,205 | 3,275 | 3,195 | 3,270 | +0.77% | 104,700 | 1160億7578万 | +1.96% |
| 03/04 | 3,295 | 3,295 | 3,240 | 3,245 | +0.15% | 118,600 | 1151億8835万 | +1.18% |
| 03/01 | 3,200 | 3,250 | 3,195 | 3,240 | +1.89% | 112,700 | 1150億1087万 | +0.78% |
| 02/29 | 3,130 | 3,200 | 3,130 | 3,180 | 0% | 90,200 | 1128億8104万 | -1.27% |
| 02/28 | 3,150 | 3,210 | 3,120 | 3,180 | -0.63% | 100,200 | 1128億8104万 | -1.52% |
| 02/27 | 3,210 | 3,215 | 3,180 | 3,200 | -0.31% | 125,800 | 1135億9098万 | -1.17% |
| 02/26 | 3,205 | 3,270 | 3,195 | 3,210 | +1.9% | 178,500 | 1139億4595万 | -1.05% |
| 02/22 | 3,205 | 3,205 | 3,105 | 3,150 | +2.44% | 172,500 | 1118億1612万 | -2.87% |
| 02/21 | 3,100 | 3,100 | 3,050 | 3,075 | -1.44% | 127,000 | 1091億5383万 | -5.15% |
| 02/20 | 3,130 | 3,155 | 3,100 | 3,120 | -1.27% | 126,200 | 1107億5121万 | -3.91% |
| 02/19 | 3,190 | 3,190 | 3,130 | 3,160 | -1.56% | 95,500 | 1121億7109万 | -2.83% |
| 02/16 | 3,260 | 3,265 | 3,160 | 3,210 | -0.77% | 159,100 | 1139億4595万 | -1.32% |
| 02/15 | 3,235 | 3,255 | 3,190 | 3,235 | +0.62% | 104,700 | 1148億3338万 | -0.58% |
| 02/14 | 3,145 | 3,235 | 3,120 | 3,215 | +0.94% | 114,900 | 1141億2344万 | -1.14% |
| 02/13 | 3,175 | 3,200 | 3,115 | 3,185 | +1.27% | 172,000 | 1130億5852万 | -2.03% |
| 02/09 | 3,185 | 3,215 | 3,145 | 3,145 | -1.87% | 92,800 | 1116億3864万 | -3.14% |
| 02/08 | 3,200 | 3,235 | 3,180 | 3,205 | 0% | 88,200 | 1137億6847万 | -1.26% |
| 02/07 | 3,245 | 3,245 | 3,200 | 3,205 | -1.84% | 75,200 | 1137億6847万 | -1.26% |
| 02/06 | 3,270 | 3,300 | 3,245 | 3,265 | 0% | 82,000 | 1158億9830万 | +0.62% |
| 02/05 | 3,315 | 3,315 | 3,235 | 3,265 | +0.15% | 81,600 | 1158億9830万 | +0.96% |
| 02/02 | 3,260 | 3,290 | 3,210 | 3,260 | +0.77% | 64,200 | 1157億2081万 | +1.34% |
| 02/01 | 3,190 | 3,250 | 3,190 | 3,235 | +0.47% | 86,000 | 1148億3338万 | +1.19% |
| 01/31 | 3,210 | 3,230 | 3,190 | 3,220 | -0.77% | 126,200 | 1143億92万 | +1.32% |
| 01/30 | 3,270 | 3,295 | 3,245 | 3,245 | -0.15% | 424,600 | 1151億8835万 | +2.72% |
| 01/29 | 3,270 | 3,275 | 3,230 | 3,250 | -1.07% | 208,900 | 1153億6584万 | +3.5% |
| 01/26 | 3,365 | 3,375 | 3,275 | 3,285 | -4.37% | 215,100 | 1166億824万 | +5.25% |
| 01/25 | 3,415 | 3,435 | 3,355 | 3,435 | +1.33% | 117,900 | 1219億3282万 | +10.84% |
| 01/24 | 3,410 | 3,415 | 3,355 | 3,390 | +0.59% | 110,300 | 1203億3545万 | +10.35% |
| 01/23 | 3,450 | 3,455 | 3,370 | 3,370 | -1.61% | 146,300 | 1196億2550万 | +10.64% |
| 01/22 | 3,465 | 3,490 | 3,405 | 3,425 | +2.7% | 186,900 | 1215億7785万 | +13.41% |
| 01/19 | 3,280 | 3,365 | 3,265 | 3,335 | +4.38% | 220,700 | 1183億8310万 | +11.58% |
| 01/18 | 3,105 | 3,215 | 3,100 | 3,195 | +2.08% | 186,900 | 1134億1349万 | +7.87% |
| 01/17 | 3,205 | 3,240 | 3,125 | 3,130 | -1.57% | 181,100 | 1111億618万 | +6.5% |
| 01/16 | 3,240 | 3,260 | 3,180 | 3,180 | -2% | 107,100 | 1128億8104万 | +8.87% |
| 01/15 | 3,200 | 3,270 | 3,170 | 3,245 | +1.41% | 104,600 | 1151億8835万 | +11.74% |
| 01/12 | 3,250 | 3,270 | 3,165 | 3,200 | -1.08% | 152,400 | 1135億9098万 | +11.03% |
| 01/11 | 3,225 | 3,250 | 3,195 | 3,235 | +1.41% | 120,300 | 1148億3338万 | +12.95% |
| 01/10 | 3,190 | 3,270 | 3,165 | 3,190 | +0.47% | 298,300 | 1132億3601万 | +12.09% |
| 01/09 | 3,175 | 3,190 | 3,135 | 3,175 | +2.58% | 140,600 | 1127億355万 | +12.23% |
| 01/05 | 3,160 | 3,165 | 3,050 | 3,095 | -0.64% | 193,100 | 1098億6378万 | +9.99% |
| 01/04 | 3,050 | 3,115 | 3,025 | 3,115 | -2.66% | 252,800 | 1105億7372万 | +11.21% |
| 2023 |
| 12/29 | 3,155 | 3,250 | 3,120 | 3,200 | +0.47% | 321,300 | 1135億9098万 | +14.74% |
| 12/28 | 3,045 | 3,190 | 3,000 | 3,185 | +6.45% | 699,300 | 1130億5852万 | +14.9% |
| 12/27 | 2,920 | 3,020 | 2,887 | 2,992 | +5.76% | 532,600 | 1062億757万 | +8.68% |
| 12/26 | 15:00 2024年5月期第2四半期決算短信〔日本基準〕(非連結) |
| 12/26 | 2,778 | 2,836 | 2,773 | 2,829 | +1.73% | 196,000 | 1004億2153万 | +3.17% |
| 12/25 | 2,779 | 2,781 | 2,748 | 2,781 | +1.2% | 67,800 | 987億1766万 | +1.61% |
| 12/22 | 2,750 | 2,771 | 2,743 | 2,748 | +0.33% | 85,300 | 975億4625万 | +0.48% |
| 12/21 | 2,725 | 2,748 | 2,719 | 2,739 | -1.19% | 75,100 | 972億2678万 | +0.22% |
| 12/20 | 2,799 | 2,804 | 2,751 | 2,772 | -0.07% | 176,800 | 983億9819万 | +1.46% |
| 12/19 | 2,757 | 2,774 | 2,718 | 2,774 | +1.06% | 85,600 | 984億6918万 | +1.72% |
| 12/18 | 2,726 | 2,757 | 2,700 | 2,745 | -0.69% | 79,800 | 974億3976万 | +0.84% |
| 12/15 | 2,749 | 2,770 | 2,741 | 2,764 | +1.66% | 108,000 | 981億1421万 | +1.73% |
| 12/14 | 2,740 | 2,770 | 2,710 | 2,719 | -0.59% | 72,400 | 965億1684万 | +0.33% |
| 12/13 | 2,670 | 2,747 | 2,670 | 2,735 | +2.97% | 86,100 | 970億8479万 | +1.18% |
| 12/12 | 2,700 | 2,700 | 2,639 | 2,656 | +0.23% | 65,300 | 942億8051万 | -1.56% |
| 12/11 | 2,683 | 2,698 | 2,634 | 2,650 | +0.65% | 68,200 | 940億6753万 | -1.71% |
| 12/08 | 2,660 | 2,690 | 2,625 | 2,633 | -1.72% | 110,300 | 934億6408万 | -2.12% |
| 12/07 | 2,708 | 2,720 | 2,674 | 2,679 | -2.79% | 70,100 | 950億9695万 | -0.07% |
| 12/06 | 2,691 | 2,759 | 2,691 | 2,756 | +2.61% | 103,700 | 978億3023万 | +3.18% |
| 12/05 | 2,729 | 2,745 | 2,677 | 2,686 | -2.26% | 105,200 | 953億4543万 | +1.02% |
| 12/04 | 2,758 | 2,760 | 2,710 | 2,748 | -1.22% | 89,800 | 975億4625万 | +3.66% |
| 12/01 | 2,782 | 2,785 | 2,750 | 2,782 | +0.22% | 77,700 | 987億5316万 | +5.46% |
| 11/30 | 2,767 | 2,805 | 2,765 | 2,776 | -0.43% | 115,800 | 985億4018万 | +5.71% |
| 11/29 | 2,702 | 2,789 | 2,700 | 2,788 | +0.14% | 101,800 | 989億6614万 | +6.57% |
| 11/28 | 2,795 | 2,808 | 2,763 | 2,784 | -0.93% | 241,500 | 988億2415万 | +6.91% |
| 11/27 | 2,789 | 2,837 | 2,772 | 2,810 | +1.89% | 171,000 | 997億4708万 | +8.2% |
| 11/24 | 2,730 | 2,777 | 2,728 | 2,758 | +1.4% | 93,400 | 979億123万 | +6.49% |
| 11/22 | 2,700 | 2,725 | 2,691 | 2,720 | -0.22% | 81,700 | 965億5233万 | +5.18% |
| 11/21 | 2,705 | 2,745 | 2,700 | 2,726 | +1.11% | 77,700 | 967億6532万 | +5.54% |
