| 2024 |
| 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% |
| 03/01 | 772 | 780 | 771 | 776 | +0.52% | 17,900 | 139億6800万 | +2.37% |
| 02/29 | 766 | 778 | 765 | 772 | +1.31% | 20,200 | 138億9600万 | +1.85% |
| 02/28 | 752 | 769 | 752 | 762 | +1.6% | 21,500 | 137億1600万 | +0.53% |
| 02/27 | 741 | 754 | 741 | 750 | +2.18% | 19,500 | 135億 | -1.19% |
| 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 |
| 02/26 | 744 | 745 | 733 | 734 | -1.34% | 36,500 | 132億1200万 | -3.42% |
| 02/22 | 737 | 752 | 737 | 744 | +1.64% | 23,400 | 133億9200万 | -2.23% |
| 02/21 | 741 | 744 | 731 | 732 | -1.88% | 34,800 | 131億7600万 | -3.94% |
| 02/20 | 758 | 760 | 746 | 746 | -1.58% | 16,100 | 134億2800万 | -2.1% |
| 02/19 | 748 | 759 | 746 | 758 | +0.93% | 9,500 | 136億4400万 | -0.52% |
| 02/16 | 746 | 753 | 743 | 751 | +0.81% | 11,800 | 135億1800万 | -1.57% |
| 02/15 | 750 | 751 | 745 | 745 | -0.67% | 8,000 | 134億1000万 | -2.49% |
| 02/14 | 758 | 758 | 748 | 750 | -1.19% | 14,300 | 135億 | -1.83% |
| 02/13 | 745 | 763 | 745 | 759 | +2.29% | 19,000 | 136億6200万 | -0.65% |
| 02/09 | 748 | 754 | 742 | 742 | +0.95% | 17,800 | 133億5600万 | -2.88% |
| 02/08 | 743 | 743 | 735 | 735 | -1.08% | 26,800 | 132億3000万 | -3.8% |
| 02/07 | 754 | 754 | 743 | 743 | -1.59% | 27,200 | 133億7400万 | -2.75% |
| 02/06 | 768 | 768 | 755 | 755 | -1.82% | 15,000 | 135億9000万 | -1.18% |
| 02/05 | 769 | 774 | 761 | 769 | +0.39% | 27,000 | 138億4200万 | +0.79% |
| 02/02 | 775 | 775 | 765 | 766 | -1.03% | 14,000 | 137億8800万 | +0.52% |
| 02/01 | 780 | 787 | 774 | 774 | -0.64% | 10,200 | 139億3200万 | +1.84% |
| 01/31 | 775 | 784 | 775 | 779 | +1.17% | 15,400 | 140億2200万 | +2.64% |
| 01/30 | 790 | 791 | 770 | 770 | -2.53% | 82,300 | 138億6000万 | +1.72% |
| 01/29 | 788 | 795 | 786 | 790 | +1.67% | 20,100 | 142億2000万 | +4.5% |
| 01/26 | 784 | 784 | 777 | 777 | -0.38% | 13,400 | 139億8600万 | +3.05% |
| 01/25 | 770 | 785 | 770 | 780 | +1.3% | 15,000 | 140億4000万 | +3.72% |
| 01/24 | 777 | 780 | 770 | 770 | -1.03% | 16,400 | 138億6000万 | +2.67% |
| 01/23 | 778 | 792 | 778 | 778 | -0.51% | 25,700 | 140億400万 | +3.87% |
| 01/22 | 769 | 795 | 768 | 782 | +1.82% | 38,100 | 140億7600万 | +4.55% |
| 01/19 | 762 | 772 | 759 | 768 | +0.13% | 17,000 | 138億2400万 | +2.95% |
| 01/18 | 756 | 773 | 756 | 767 | +1.46% | 23,000 | 138億600万 | +2.95% |
| 01/17 | 743 | 768 | 743 | 756 | +1.34% | 48,500 | 136億800万 | +1.61% |
| 01/16 | 752 | 759 | 745 | 746 | -0.8% | 17,900 | 134億2800万 | +0.27% |
| 01/15 | 770 | 770 | 752 | 752 | -2.34% | 24,400 | 135億3600万 | +1.08% |
| 01/12 | 778 | 779 | 762 | 770 | +0.52% | 43,700 | 138億6000万 | +3.49% |
| 01/11 | （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) |
| 01/11 | 758 | 768 | 758 | 766 | +1.06% | 21,400 | 137億8800万 | +3.1% |
| 01/10 | 754 | 765 | 753 | 758 | +0.8% | 22,600 | 136億4400万 | +2.16% |
| 01/09 | 749 | 755 | 748 | 752 | +0.67% | 14,100 | 135億3600万 | +1.35% |
| 01/05 | 749 | 751 | 745 | 747 | +0.4% | 8,400 | 134億4600万 | +0.81% |
| 01/04 | 738 | 747 | 733 | 744 | +0.81% | 14,400 | 133億9200万 | +0.4% |
| 2023 |
| 12/29 | 741 | 743 | 737 | 738 | -0.4% | 6,000 | 132億8400万 | -0.4% |
| 12/28 | 734 | 745 | 734 | 741 | +0.27% | 7,700 | 133億3800万 | 0% |
| 12/27 | 729 | 739 | 726 | 739 | +1.37% | 17,700 | 133億200万 | -0.4% |
| 12/26 | 727 | 734 | 727 | 729 | -0.14% | 9,000 | 131億2200万 | -1.62% |
| 12/25 | 732 | 735 | 729 | 730 | -0.68% | 9,000 | 131億4000万 | -1.35% |
| 12/22 | 740 | 741 | 731 | 735 | -0.41% | 11,400 | 132億3000万 | -0.68% |
| 12/21 | 743 | 743 | 738 | 738 | -0.27% | 5,900 | 132億8400万 | -0.14% |
| 12/20 | 741 | 744 | 740 | 740 | -0.13% | 5,000 | 133億2000万 | +0.27% |
| 12/19 | 736 | 744 | 735 | 741 | +0.95% | 8,900 | 133億3800万 | +0.54% |
| 12/18 | 739 | 739 | 734 | 734 | -0.68% | 8,700 | 132億1200万 | -0.27% |
| 12/15 | 743 | 744 | 738 | 739 | -0.54% | 7,500 | 133億200万 | +0.68% |
| 12/14 | 738 | 745 | 738 | 743 | +0.41% | 6,200 | 133億7400万 | +1.36% |
| 12/13 | 740 | 743 | 735 | 740 | 0% | 10,100 | 133億2000万 | +1.09% |
| 12/12 | 743 | 745 | 740 | 740 | -0.27% | 9,100 | 133億2000万 | +1.37% |
| 12/11 | 742 | 749 | 742 | 742 | 0% | 6,300 | 133億5600万 | +1.78% |
| 12/08 | 742 | 747 | 741 | 742 | -0.67% | 16,100 | 133億5600万 | +1.92% |
| 12/07 | 751 | 751 | 745 | 747 | -0.13% | 8,300 | 134億4600万 | +2.75% |
| 12/06 | 746 | 753 | 746 | 748 | +0.13% | 10,800 | 134億6400万 | +2.89% |
| 12/05 | 753 | 753 | 747 | 747 | -0.8% | 8,600 | 134億4600万 | +3.03% |
| 12/04 | 748 | 753 | 745 | 753 | +0.94% | 18,200 | 135億5400万 | +3.86% |
| 12/01 | 743 | 748 | 743 | 746 | +0.4% | 9,900 | 134億2800万 | +3.04% |
| 11/30 | 740 | 747 | 740 | 743 | +0.41% | 26,000 | 133億7400万 | +2.77% |
| 11/29 | 751 | 751 | 737 | 740 | -0.54% | 31,500 | 133億2000万 | +2.49% |
