| 2024 |
| 07/26 | 757 | 763 | 747 | 759 | +0.66% | 15,900 | 136億6200万 | +0.66% |
| 07/25 | 757 | 759 | 752 | 754 | -0.4% | 7,200 | 135億7200万 | 0% |
| 07/24 | 762 | 766 | 756 | 757 | -0.53% | 7,000 | 136億2600万 | +0.53% |
| 07/23 | 756 | 761 | 754 | 761 | 0% | 15,900 | 136億9800万 | +1.06% |
| 07/22 | 768 | 770 | 761 | 761 | -0.91% | 8,800 | 136億9800万 | +1.2% |
| 07/19 | 778 | 778 | 766 | 768 | -1.29% | 7,100 | 138億2400万 | +2.26% |
| 07/18 | 777 | 778 | 773 | 778 | +0.13% | 15,800 | 140億400万 | +3.73% |
| 07/17 | 774 | 777 | 771 | 777 | +0.65% | 20,800 | 139億8600万 | +3.74% |
| 07/16 | 760 | 775 | 757 | 772 | +2.8% | 39,900 | 138億9600万 | +3.07% |
| 07/12 | （IR情報）15:00 役員の異動に関するお知らせ |
| 07/12 | （IR情報）15:00 2024年5月期決算短信〔日本基準〕(連結) |
| 07/12 | 745 | 754 | 745 | 751 | +0.27% | 12,500 | 135億1800万 | +0.4% |
| 07/11 | 745 | 749 | 741 | 749 | +0.4% | 11,100 | 134億8200万 | +0.13% |
| 07/10 | 750 | 750 | 742 | 746 | -0.13% | 11,800 | 134億2800万 | -0.27% |
| 07/09 | 751 | 752 | 747 | 747 | -0.53% | 9,900 | 134億4600万 | -0.13% |
| 07/08 | 756 | 756 | 750 | 751 | 0% | 7,300 | 135億1800万 | +0.27% |
| 07/05 | 758 | 758 | 750 | 751 | 0% | 6,000 | 135億1800万 | +0.27% |
| 07/04 | 756 | 757 | 747 | 751 | -0.53% | 17,100 | 135億1800万 | +0.27% |
| 07/03 | 757 | 757 | 751 | 755 | +0.27% | 5,600 | 135億9000万 | +0.8% |
| 07/02 | 752 | 754 | 751 | 753 | +0.4% | 9,600 | 135億5400万 | +0.4% |
| 07/01 | 754 | 754 | 749 | 750 | +0.13% | 9,100 | 135億 | -0.13% |
| 06/28 | 749 | 752 | 749 | 749 | -0.27% | 4,800 | 134億8200万 | -0.53% |
| 06/27 | （IR情報）15:00 非上場の親会社等の決算に関するお知らせ |
| 06/27 | 748 | 751 | 747 | 751 | +0.54% | 6,900 | 135億1800万 | -0.53% |
| 06/26 | 745 | 747 | 741 | 747 | +1.08% | 10,000 | 134億4600万 | -1.32% |
| 06/25 | 747 | 747 | 739 | 739 | 0% | 16,900 | 133億200万 | -2.76% |
| 06/24 | 745 | 746 | 739 | 739 | -0.67% | 8,300 | 133億200万 | -3.15% |
| 06/21 | 745 | 745 | 741 | 744 | +0.68% | 5,800 | 133億9200万 | -2.87% |
| 06/20 | 743 | 744 | 738 | 739 | -0.54% | 4,400 | 133億200万 | -3.78% |
| 06/19 | 744 | 744 | 735 | 743 | -0.13% | 8,100 | 133億7400万 | -3.63% |
| 06/18 | 739 | 744 | 739 | 744 | +0.4% | 11,600 | 133億9200万 | -3.88% |
| 06/17 | 738 | 742 | 736 | 741 | +0.41% | 10,800 | 133億3800万 | -4.51% |
| 06/14 | 749 | 749 | 736 | 738 | -1.6% | 36,400 | 132億8400万 | -5.26% |
| 06/13 | 760 | 760 | 750 | 750 | -1.06% | 10,400 | 135億 | -4.09% |
| 06/12 | 756 | 761 | 755 | 758 | +0.4% | 27,600 | 136億4400万 | -3.32% |
| 06/11 | 758 | 758 | 755 | 755 | +0.13% | 11,900 | 135億9000万 | -3.94% |
| 06/10 | 754 | 758 | 752 | 754 | +0.13% | 17,200 | 135億7200万 | -4.31% |
| 06/07 | 756 | 756 | 748 | 753 | 0% | 17,400 | 135億5400万 | -4.8% |
| 06/06 | 757 | 757 | 750 | 753 | 0% | 17,900 | 135億5400万 | -5.04% |
| 06/05 | 753 | 757 | 751 | 753 | +0.13% | 31,000 | 135億5400万 | -5.28% |
| 06/04 | 757 | 757 | 752 | 752 | -0.53% | 21,600 | 135億3600万 | -5.53% |
| 06/03 | 753 | 758 | 750 | 756 | +0.4% | 57,200 | 136億800万 | -5.26% |
| 05/31 | 758 | 764 | 749 | 753 | -0.66% | 55,500 | 135億5400万 | -5.88% |
| 05/30 | 754 | 767 | 748 | 758 | -1.56% | 135,800 | 136億4400万 | -5.6% |
| 05/29 | 791 | 793 | 766 | 770 | -2.9% | 239,200 | 138億6000万 | -4.23% |
| 05/28 | 800 | 800 | 787 | 793 | -0.75% | 114,200 | 142億7400万 | -1.49% |
| 05/27 | （5%ルール）原利典（15.17%） |
| 05/27 | （5%ルール）伊藤守（15.17%） |
| 05/27 | 792 | 799 | 791 | 799 | +0.76% | 52,600 | 143億8200万 | -0.62% |
| 05/24 | 800 | 806 | 792 | 793 | -1.61% | 61,200 | 142億7400万 | -1.37% |
| 05/23 | 810 | 810 | 800 | 806 | -0.86% | 50,700 | 145億800万 | +0.37% |
| 05/22 | 813 | 814 | 810 | 813 | -0.49% | 23,700 | 146億3400万 | +1.25% |
| 05/21 | （5%ルール）原利典（16.28%） |
| 05/21 | （5%ルール）伊藤守（16.28%） |
| 05/21 | 812 | 819 | 811 | 817 | +0.74% | 71,100 | 147億600万 | +1.74% |
| 05/20 | （IR情報）15:00 業績予想の修正及び配当予想の修正に関するお知らせ |
| 05/20 | 820 | 820 | 808 | 811 | +0.12% | 30,300 | 145億9800万 | +1.12% |
| 05/17 | 804 | 810 | 804 | 810 | +0.62% | 20,300 | 145億8000万 | +0.87% |
| 05/16 | 810 | 810 | 801 | 805 | -0.25% | 23,300 | 144億9000万 | +0.25% |
| 05/15 | 810 | 814 | 807 | 807 | -0.12% | 18,200 | 145億2600万 | +0.37% |
| 05/14 | 813 | 813 | 804 | 808 | 0% | 24,500 | 145億4400万 | +0.5% |
| 05/13 | 807 | 810 | 803 | 808 | +0.37% | 23,700 | 145億4400万 | +0.37% |
| 05/10 | 800 | 806 | 800 | 805 | +0.88% | 15,600 | 144億9000万 | 0% |
| 05/09 | 820 | 823 | 786 | 798 | -2.44% | 114,100 | 143億6400万 | -0.87% |
| 05/08 | 818 | 825 | 817 | 818 | +0.12% | 34,100 | 147億2400万 | +1.61% |
| 05/07 | （IR情報）17:45 「MAICOMミライを応援学生奨学財団」及び「MAICOMひとり暮らし学生奨学財団」の公益財団法人への移行に関するお知らせ |
| 05/07 | 816 | 820 | 814 | 817 | +1.24% | 32,500 | 147億600万 | +1.49% |
| 05/02 | 807 | 812 | 806 | 807 | 0% | 13,500 | 145億2600万 | +0.37% |
| 05/01 | 802 | 810 | 801 | 807 | +0.25% | 14,200 | 145億2600万 | +0.37% |
| 04/30 | 797 | 810 | 797 | 805 | +1.77% | 18,700 | 144億9000万 | +0.25% |
| 04/26 | 805 | 811 | 791 | 791 | -1.62% | 63,900 | 142億3800万 | -1.37% |
| 04/25 | 812 | 812 | 802 | 804 | -0.37% | 15,100 | 144億7200万 | +0.25% |
| 04/24 | 812 | 815 | 801 | 807 | 0% | 19,200 | 145億2600万 | +0.75% |
| 04/23 | 803 | 809 | 799 | 807 | +1.13% | 11,900 | 145億2600万 | +0.75% |
| 04/22 | 785 | 799 | 785 | 798 | +2.44% | 13,300 | 143億6400万 | -0.13% |
| 04/19 | 791 | 796 | 770 | 779 | -0.89% | 19,300 | 140億2200万 | -2.38% |
| 04/18 | 782 | 792 | 782 | 786 | +0.51% | 8,000 | 141億4800万 | -1.5% |
| 04/17 | 792 | 794 | 782 | 782 | -0.26% | 17,300 | 140億7600万 | -1.88% |
| 04/16 | 808 | 808 | 780 | 784 | -2% | 24,400 | 141億1200万 | -1.51% |
| 04/15 | 805 | 806 | 800 | 800 | -0.74% | 12,000 | 144億 | +0.63% |
| 04/12 | 808 | 810 | 802 | 806 | -0.74% | 12,700 | 145億800万 | +1.38% |
| 04/11 | 806 | 812 | 802 | 812 | -0.73% | 26,400 | 146億1600万 | +2.4% |
| 04/10 | （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) |
| 04/10 | 820 | 823 | 818 | 818 | -0.37% | 21,800 | 147億2400万 | +3.41% |
| 04/09 | 816 | 821 | 813 | 821 | +0.24% | 14,000 | 147億7800万 | +3.92% |
| 04/08 | 820 | 820 | 813 | 819 | +0.37% | 20,100 | 147億4200万 | +3.93% |
| 04/05 | 812 | 817 | 808 | 816 | -0.24% | 10,100 | 146億8800万 | +3.82% |
| 04/04 | 817 | 820 | 807 | 818 | +0.99% | 25,900 | 147億2400万 | +4.34% |
| 04/03 | 802 | 819 | 800 | 810 | +0.62% | 12,300 | 145億8000万 | +3.58% |
| 04/02 | 810 | 812 | 801 | 805 | -0.62% | 11,900 | 144億9000万 | +3.21% |
| 04/01 | 816 | 819 | 807 | 810 | -0.12% | 18,200 | 145億8000万 | +4.25% |
| 03/29 | 799 | 814 | 799 | 811 | +1.38% | 36,600 | 145億9800万 | +4.78% |
| 03/28 | 801 | 809 | 800 | 800 | -0.12% | 32,700 | 144億 | +3.76% |
| 03/27 | 789 | 801 | 787 | 801 | +1.52% | 29,000 | 144億1800万 | +4.16% |
| 03/26 | 778 | 789 | 778 | 789 | +1.41% | 16,500 | 142億200万 | +2.87% |
| 03/25 | 787 | 788 | 777 | 778 | -1.14% | 17,900 | 140億400万 | +1.57% |
| 03/22 | 791 | 791 | 782 | 787 | -0.51% | 11,200 | 141億6600万 | +3.01% |
| 03/21 | 790 | 797 | 787 | 791 | +0.51% | 18,300 | 142億3800万 | +3.67% |
| 03/19 | 777 | 789 | 775 | 787 | +1.81% | 27,300 | 141億6600万 | +3.42% |
| 03/18 | 775 | 779 | 767 | 773 | -0.26% | 13,100 | 139億1400万 | +1.71% |
| 03/15 | 767 | 775 | 767 | 775 | +1.04% | 9,400 | 139億5000万 | +2.24% |
| 03/14 | 765 | 772 | 765 | 767 | +0.26% | 6,000 | 138億600万 | +1.32% |
| 03/13 | 769 | 772 | 765 | 765 | -0.39% | 6,400 | 137億7000万 | +1.19% |
| 03/12 | 763 | 768 | 756 | 768 | +1.05% | 7,000 | 138億2400万 | +1.45% |
| 03/11 | 773 | 776 | 757 | 760 | -2.06% | 14,700 | 136億8000万 | +0.53% |
| 03/08 | 771 | 779 | 771 | 776 | +0.65% | 13,200 | 139億6800万 | +2.51% |
| 03/07 | 777 | 778 | 770 | 771 | +0.13% | 9,200 | 138億7800万 | +1.85% |
| 03/06 | 772 | 777 | 768 | 770 | 0% | 9,900 | 138億6000万 | +1.72% |
| 03/05 | 776 | 779 | 762 | 770 | -0.77% | 20,400 | 138億6000万 | +1.58% |
| 03/04 | 780 | 784 | 776 | 776 | 0% | 20,900 | 139億6800万 | +2.37% |
| 02/26 | （IR情報）15:30 グリーン・ローンフレームワークの策定及び第三者評価の取得に関するお知らせ |
