| 2024 |
| 04/25 | 587 | 587 | 576 | 577 | -1.2% | 4,700 | 51億5382万 | -3.67% |
| 04/24 | 579 | 584 | 579 | 584 | +0.86% | 3,600 | 52億1634万 | -2.67% |
| 04/23 | 582 | 587 | 579 | 579 | -0.34% | 3,600 | 51億7168万 | -3.5% |
| 04/22 | 584 | 586 | 581 | 581 | -1.53% | 5,100 | 51億8955万 | -3.17% |
| 04/19 | （IR情報）16:30 自己株式の取得結果及び取得終了に関するお知らせ |
| 04/19 | 586 | 591 | 583 | 590 | +0.51% | 9,400 | 52億6993万 | -1.67% |
| 04/18 | 597 | 598 | 587 | 587 | -1.34% | 6,400 | 52億4314万 | -2% |
| 04/17 | 594 | 600 | 592 | 595 | +0.17% | 10,800 | 53億1459万 | -0.67% |
| 04/16 | 604 | 604 | 594 | 594 | -1.66% | 12,000 | 53億566万 | -0.5% |
| 04/15 | 602 | 607 | 602 | 604 | -1.15% | 5,000 | 53億9498万 | +1.34% |
| 04/12 | 601 | 618 | 601 | 611 | +2.35% | 24,400 | 54億5751万 | +2.86% |
| 04/11 | 592 | 602 | 586 | 597 | +1.02% | 18,600 | 53億3246万 | +1.02% |
| 04/10 | 585 | 598 | 572 | 591 | +1.72% | 34,000 | 52億7887万 | +0.34% |
| 04/09 | 548 | 587 | 542 | 581 | +5.83% | 34,100 | 51億8955万 | -1.02% |
| 04/08 | 548 | 565 | 540 | 549 | -6.63% | 105,000 | 49億372万 | -6.15% |
| 04/05 | （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) |
| 04/05 | （IR情報）15:00 2024年5月期第3四半期決算説明資料 |
| 04/05 | 601 | 608 | 588 | 588 | -3.29% | 31,400 | 52億5207万 | +0.51% |
| 04/04 | 610 | 614 | 603 | 608 | -0.33% | 10,800 | 54億3071万 | +4.29% |
| 04/03 | （自社株買い）取締役会(2024年1月12日)での決議状況(取得期間2024年1月15日～2024年4月30日) |
| 04/03 | 610 | 613 | 607 | 610 | -1.29% | 3,800 | 54億4858万 | +4.99% |
| 04/02 | 622 | 628 | 609 | 618 | -1.28% | 10,700 | 55億2003万 | +6.74% |
| 04/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 626 | 634 | 621 | 626 | -1.57% | 13,100 | 55億9149万 | +8.68% |
| 03/29 | 614 | 640 | 614 | 636 | +4.26% | 33,300 | 56億8081万 | +10.99% |
| 03/28 | 618 | 619 | 608 | 610 | -0.97% | 12,000 | 54億4858万 | +7.02% |
| 03/27 | 620 | 621 | 616 | 616 | +0.65% | 14,300 | 55億217万 | +8.64% |
| 03/26 | 616 | 620 | 610 | 612 | -0.49% | 17,500 | 54億6644万 | +8.32% |
| 03/25 | （IR情報）15:00 組織変更及び主要な人事異動に関するお知らせ |
| 03/25 | 615 | 617 | 610 | 615 | +0.82% | 19,200 | 54億9324万 | +9.43% |
| 03/22 | 598 | 611 | 598 | 610 | +2.01% | 15,000 | 54億4858万 | +8.93% |
| 03/21 | 601 | 610 | 595 | 598 | +0.84% | 57,400 | 53億4139万 | +7.36% |
| 03/19 | 581 | 593 | 578 | 593 | +2.24% | 26,900 | 52億9673万 | +6.65% |
| 03/18 | 580 | 580 | 576 | 580 | +0.17% | 9,800 | 51億8061万 | +4.5% |
| 03/15 | 578 | 579 | 572 | 579 | +0.35% | 4,300 | 51億7168万 | +4.51% |
| 03/14 | 568 | 577 | 566 | 577 | +1.94% | 16,000 | 51億5382万 | +4.34% |
| 03/13 | 568 | 568 | 562 | 566 | -0.18% | 4,800 | 50億5556万 | +2.35% |
| 03/12 | 555 | 567 | 550 | 567 | +2.53% | 13,200 | 50億6450万 | +2.53% |
| 03/11 | 553 | 554 | 548 | 553 | +0.91% | 8,000 | 49億3945万 | 0% |
| 03/08 | 544 | 554 | 544 | 548 | +0.74% | 10,000 | 48億9479万 | -1.08% |
| 03/07 | 541 | 546 | 541 | 544 | 0% | 6,300 | 48億5906万 | -1.98% |
| 03/06 | 539 | 549 | 539 | 544 | +0.93% | 16,200 | 48億5906万 | -2.16% |
| 03/05 | 538 | 539 | 535 | 539 | -0.37% | 4,700 | 48億1440万 | -3.23% |
| 03/04 | （自社株買い）取締役会(2024年1月12日)での決議状況(取得期間2024年1月15日～2024年4月30日) |
| 03/04 | 543 | 546 | 539 | 541 | -0.92% | 13,400 | 48億3226万 | -3.05% |
| 03/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 549 | 550 | 545 | 546 | -0.73% | 8,000 | 48億7692万 | -2.33% |
| 02/29 | 552 | 552 | 548 | 550 | -0.72% | 6,400 | 49億1265万 | -1.79% |
| 02/28 | 553 | 559 | 553 | 554 | +0.36% | 9,900 | 49億4838万 | -1.07% |
| 02/27 | 547 | 553 | 547 | 552 | +0.36% | 7,600 | 49億3051万 | -1.43% |
| 02/26 | 549 | 554 | 548 | 550 | +0.18% | 8,100 | 49億1265万 | -1.79% |
| 02/22 | 557 | 557 | 548 | 549 | -0.18% | 11,900 | 49億372万 | -2.14% |
| 02/21 | 553 | 553 | 547 | 550 | -0.54% | 9,500 | 49億1265万 | -1.96% |
| 02/20 | 550 | 553 | 549 | 553 | +0.55% | 3,500 | 49億3945万 | -1.43% |
| 02/19 | 551 | 551 | 543 | 550 | -0.18% | 9,300 | 49億1265万 | -1.96% |
| 02/16 | 546 | 553 | 545 | 551 | +0.92% | 7,900 | 49億2158万 | -1.43% |
| 02/15 | 554 | 558 | 546 | 546 | -1.62% | 19,800 | 48億7692万 | -2.15% |
| 02/14 | 556 | 561 | 555 | 555 | -0.72% | 8,400 | 49億5731万 | -0.18% |
| 02/13 | 560 | 562 | 558 | 559 | -0.36% | 5,600 | 49億9304万 | +0.9% |
| 02/09 | 560 | 564 | 560 | 561 | -0.18% | 7,900 | 50億1090万 | +1.63% |
| 02/08 | 565 | 566 | 561 | 562 | -0.53% | 21,000 | 50億1984万 | +2.37% |
| 02/07 | 569 | 573 | 565 | 565 | -1.05% | 9,200 | 50億4663万 | +3.48% |
| 02/06 | 565 | 580 | 565 | 571 | +0.35% | 16,100 | 51億22万 | +5.16% |
| 02/05 | 565 | 569 | 563 | 569 | +0.35% | 8,000 | 50億8236万 | +5.37% |
| 02/02 | （自社株買い）取締役会(2024年1月12日)での決議状況(取得期間2024年1月15日～2024年4月30日) |
| 02/02 | 563 | 567 | 563 | 567 | +0.71% | 4,200 | 50億6450万 | +5.59% |
| 02/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 571 | 572 | 563 | 563 | -1.57% | 10,900 | 50億2877万 | +5.63% |
| 01/31 | 570 | 575 | 569 | 572 | +0.18% | 9,700 | 51億916万 | +8.13% |
| 01/30 | 575 | 580 | 568 | 571 | -0.7% | 63,900 | 51億22万 | +8.76% |
| 01/29 | 573 | 575 | 561 | 575 | 0% | 26,700 | 51億3595万 | +10.36% |
| 01/26 | 567 | 580 | 566 | 575 | +2.5% | 46,500 | 51億3595万 | +11.22% |
| 01/25 | 566 | 566 | 555 | 561 | -0.36% | 25,600 | 50億1090万 | +9.36% |
| 01/24 | 559 | 565 | 557 | 563 | +1.08% | 20,700 | 50億2877万 | +10.39% |
| 01/23 | 559 | 567 | 557 | 557 | -0.18% | 34,700 | 49億7517万 | +10.08% |
| 01/22 | 557 | 562 | 543 | 558 | -0.18% | 32,900 | 49億8411万 | +10.93% |
| 01/19 | 561 | 564 | 551 | 559 | -0.18% | 29,300 | 49億9304万 | +11.8% |
| 01/18 | 551 | 561 | 548 | 560 | +1.45% | 26,400 | 50億197万 | +12.68% |
| 01/17 | 544 | 564 | 544 | 552 | +0.55% | 53,600 | 49億3051万 | +11.74% |
| 01/16 | （IR情報）15:00 (訂正)「自己株式取得に係る事項の決定に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)」の一部訂正について |
| 01/16 | 559 | 559 | 542 | 549 | -1.79% | 48,700 | 49億372万 | +11.81% |
| 01/15 | 565 | 567 | 540 | 559 | +10.69% | 210,700 | 49億9304万 | +14.31% |
| 01/12 | （IR情報）15:00 2024年5月期第2四半期決算説明資料 |
| 01/12 | （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) |
| 01/12 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 01/12 | 504 | 505 | 497 | 505 | -0.59% | 15,700 | 45億1071万 | +3.7% |
| 01/11 | 505 | 510 | 505 | 508 | +0.59% | 5,400 | 45億3750万 | +4.31% |
| 01/10 | 505 | 506 | 501 | 505 | 0% | 6,900 | 45億1071万 | +3.91% |
| 01/09 | 498 | 505 | 498 | 505 | +1.2% | 10,000 | 45億1071万 | +3.91% |
| 01/05 | 493 | 499 | 492 | 499 | +0.6% | 6,500 | 44億5711万 | +2.67% |
| 01/04 | 488 | 499 | 487 | 496 | +1.85% | 13,400 | 44億3032万 | +2.06% |
| 2023 |
| 12/29 | 488 | 491 | 482 | 487 | +0.21% | 11,400 | 43億4993万 | 0% |
| 12/28 | 488 | 490 | 486 | 486 | -0.41% | 4,300 | 43億4100万 | -0.41% |
| 12/27 | 495 | 495 | 486 | 488 | -1.61% | 30,700 | 43億5886万 | -0.2% |
| 12/26 | 479 | 501 | 475 | 496 | +5.98% | 89,500 | 44億3032万 | +1.22% |
| 12/25 | （IR情報）15:00 第2四半期連結業績予想の修正に関するお知らせ |
| 12/25 | 471 | 473 | 466 | 468 | -0.64% | 33,900 | 41億8022万 | -4.49% |
| 12/22 | 473 | 473 | 470 | 471 | -0.42% | 10,500 | 42億701万 | -4.27% |
| 12/21 | 470 | 481 | 470 | 473 | 0% | 24,100 | 42億2488万 | -4.06% |
| 12/20 | 474 | 476 | 471 | 473 | -0.84% | 12,300 | 42億2488万 | -4.25% |
| 12/19 | 475 | 479 | 471 | 477 | +0.85% | 17,900 | 42億6061万 | -3.83% |
| 12/18 | 471 | 473 | 471 | 473 | +0.21% | 15,100 | 42億2488万 | -4.83% |
| 12/15 | （IR情報）16:00 (開示事項の経過)リースバック資産の流動化完了のお知らせ |
| 12/15 | 472 | 477 | 468 | 472 | -0.63% | 45,800 | 42億1595万 | -5.22% |
| 12/14 | （IR情報）16:30 リースバック資産の流動化に関するお知らせ |
| 12/14 | 476 | 480 | 474 | 475 | +0.64% | 16,700 | 42億4274万 | -5% |
| 12/13 | 481 | 483 | 472 | 472 | -2.07% | 33,700 | 42億1595万 | -5.79% |
| 12/12 | 493 | 493 | 482 | 482 | -0.62% | 19,500 | 43億527万 | -3.98% |
| 12/11 | 490 | 494 | 485 | 485 | -1.02% | 17,400 | 43億3206万 | -3.58% |
| 12/08 | 493 | 494 | 490 | 490 | -0.61% | 10,700 | 43億7672万 | -2.78% |
| 12/07 | 498 | 499 | 493 | 493 | -0.8% | 24,500 | 44億352万 | -2.18% |
| 12/06 | 497 | 499 | 495 | 497 | 0% | 11,500 | 44億3925万 | -1.39% |
| 12/05 | 498 | 501 | 495 | 497 | -0.4% | 8,800 | 44億3925万 | -1.39% |
| 12/04 | 498 | 503 | 498 | 499 | +0.2% | 19,700 | 44億5711万 | -1.19% |
| 12/01 | 498 | 502 | 495 | 498 | -0.6% | 8,100 | 44億4818万 | -1.39% |
| 11/30 | 497 | 501 | 496 | 501 | +0.6% | 176,200 | 44億7498万 | -0.79% |
| 11/29 | 506 | 506 | 497 | 498 | -1.78% | 39,000 | 44億4818万 | -1.58% |
