| 2023 |
| 11/28 | 4,570 | 4,645 | 4,560 | 4,645 | +1.98% | 99,600 | 1485億5478万 | +1.18% |
| 11/27 | 4,550 | 4,570 | 4,540 | 4,555 | +0.22% | 46,900 | 1456億7643万 | -0.89% |
| 11/24 | 4,570 | 4,570 | 4,520 | 4,545 | -0.33% | 33,400 | 1453億5661万 | -1.28% |
| 11/22 | 4,560 | 4,600 | 4,555 | 4,560 | -0.11% | 23,600 | 1458億3634万 | -1.13% |
| 11/21 | 4,525 | 4,565 | 4,525 | 4,565 | +1% | 57,900 | 1459億9625万 | -1.19% |
| 11/20 | 4,580 | 4,595 | 4,520 | 4,520 | -1.53% | 57,600 | 1445億5707万 | -2.27% |
| 11/17 | 4,540 | 4,590 | 4,530 | 4,590 | +1.1% | 57,200 | 1467億9579万 | -0.99% |
| 11/16 | 4,570 | 4,570 | 4,530 | 4,540 | -1.52% | 51,600 | 1451億9670万 | -2.43% |
| 11/15 | 4,580 | 4,630 | 4,565 | 4,610 | +2.56% | 115,700 | 1474億3542万 | -1.33% |
| 11/14 | 4,535 | 4,540 | 4,495 | 4,495 | -0.22% | 26,600 | 1437億5753万 | -4.22% |
| 11/13 | 4,565 | 4,565 | 4,500 | 4,505 | -1.31% | 24,200 | 1440億7735万 | -4.41% |
| 11/10 | 4,535 | 4,590 | 4,505 | 4,565 | +0.55% | 48,200 | 1459億9625万 | -3.57% |
| 11/09 | 4,550 | 4,550 | 4,495 | 4,540 | 0% | 30,100 | 1451億9670万 | -4.38% |
| 11/08 | 4,550 | 4,555 | 4,505 | 4,540 | +0.44% | 45,900 | 1451億9670万 | -4.68% |
| 11/07 | 4,525 | 4,580 | 4,520 | 4,520 | -0.66% | 37,900 | 1445億5707万 | -5.36% |
| 11/06 | 4,675 | 4,675 | 4,545 | 4,550 | -1.3% | 58,500 | 1455億1652万 | -4.95% |
| 11/02 | 4,690 | 4,695 | 4,595 | 4,610 | -1.28% | 34,400 | 1474億3542万 | -3.9% |
| 11/01 | 4,640 | 4,685 | 4,625 | 4,670 | +0.11% | 68,800 | 1493億5432万 | -2.89% |
| 10/31 | 4,525 | 4,665 | 4,520 | 4,665 | +3.09% | 102,000 | 1491億9441万 | -3.12% |
| 10/30 | 4,665 | 4,665 | 4,500 | 4,525 | -3.62% | 78,900 | 1447億1698万 | -6.14% |
| 10/27 | 4,645 | 4,705 | 4,615 | 4,695 | +0.43% | 78,900 | 1501億5386万 | -2.8% |
| 10/26 | 4,690 | 4,730 | 4,630 | 4,675 | -0.32% | 63,700 | 1495億1423万 | -3.25% |
| 10/25 | 4,710 | 4,735 | 4,680 | 4,690 | +0.11% | 75,500 | 1499億9395万 | -3.06% |
| 10/24 | 4,725 | 4,725 | 4,605 | 4,685 | -0.43% | 79,500 | 1498億3404万 | -3.32% |
| 10/23 | 4,725 | 4,740 | 4,705 | 4,705 | -1.47% | 73,200 | 1504億7368万 | -3.07% |
| 10/20 | 4,770 | 4,815 | 4,755 | 4,775 | +0.42% | 37,800 | 1527億1239万 | -1.79% |
| 10/19 | 4,735 | 4,805 | 4,720 | 4,755 | +0.32% | 73,000 | 1520億7276万 | -2.34% |
| 10/18 | 4,765 | 4,770 | 4,675 | 4,740 | -0.52% | 62,700 | 1515億9303万 | -2.79% |
| 10/17 | 4,725 | 4,770 | 4,715 | 4,765 | +1.28% | 41,800 | 1523億9258万 | -2.38% |
| 10/16 | 4,750 | 4,755 | 4,680 | 4,705 | -1.77% | 67,500 | 1504億7368万 | -3.67% |
| 10/13 | 4,965 | 4,965 | 4,790 | 4,790 | -4.2% | 96,900 | 1531億9212万 | -2.13% |
| 10/12 | 5,020 | 5,030 | 4,970 | 5,000 | -0.4% | 65,000 | 1599億827万 | +2.02% |
| 10/11 | 5,100 | 5,100 | 5,010 | 5,020 | -2.33% | 68,600 | 1605億4790万 | +2.43% |
| 10/10 | 5,040 | 5,180 | 5,040 | 5,140 | +3.11% | 81,300 | 1643億8570万 | +4.92% |
| 10/06 | 5,200 | 5,200 | 4,940 | 4,985 | -1.09% | 146,700 | 1594億2854万 | +1.9% |
| 10/05 | （IR情報）15:00 2024年2月期第2四半期決算短信〔日本基準〕(連結) |
| 10/05 | 4,935 | 5,040 | 4,915 | 5,040 | +2.54% | 142,700 | 1611億8753万 | +3.09% |
| 10/04 | 4,920 | 4,950 | 4,875 | 4,915 | 0% | 60,900 | 1571億8982万 | +0.68% |
| 10/03 | 4,860 | 4,950 | 4,845 | 4,915 | +0.82% | 60,500 | 1571億8982万 | +0.74% |
| 10/02 | 4,850 | 4,960 | 4,795 | 4,875 | +1.99% | 114,600 | 1559億1056万 | -0.02% |
| 09/29 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 09/29 | 4,830 | 4,840 | 4,765 | 4,780 | -0.31% | 75,100 | 1528億7230万 | -1.95% |
| 09/28 | 4,925 | 4,935 | 4,770 | 4,795 | -2.44% | 111,900 | 1533億5203万 | -1.72% |
| 09/27 | 4,830 | 4,915 | 4,810 | 4,915 | +1.65% | 60,600 | 1571億8982万 | +0.72% |
| 09/26 | 4,770 | 4,855 | 4,770 | 4,835 | +0.62% | 33,800 | 1546億3129万 | -0.8% |
| 09/25 | 4,730 | 4,830 | 4,730 | 4,805 | +1.37% | 25,000 | 1536億7184万 | -1.33% |
| 09/22 | 4,740 | 4,755 | 4,720 | 4,740 | -0.42% | 43,200 | 1515億9303万 | -2.61% |
| 09/21 | 4,815 | 4,850 | 4,760 | 4,760 | -1.45% | 38,500 | 1522億3267万 | -2.24% |
| 09/20 | 4,890 | 4,890 | 4,830 | 4,830 | -1.23% | 42,900 | 1544億7138万 | -0.82% |
| 09/19 | 4,870 | 4,890 | 4,840 | 4,890 | +0.1% | 36,700 | 1563億9028万 | +0.37% |
| 09/15 | 4,910 | 4,910 | 4,865 | 4,885 | -0.2% | 39,700 | 1562億3037万 | +0.25% |
| 09/14 | 4,940 | 4,940 | 4,890 | 4,895 | -0.91% | 38,900 | 1565億5019万 | +0.45% |
| 09/13 | 4,925 | 4,955 | 4,910 | 4,940 | +0.1% | 22,400 | 1579億8937万 | +1.42% |
| 09/12 | 4,870 | 4,940 | 4,865 | 4,935 | +1.54% | 18,600 | 1578億2946万 | +1.44% |
| 09/11 | 4,860 | 4,910 | 4,840 | 4,860 | 0% | 27,500 | 1554億3083万 | 0% |
| 09/08 | 4,970 | 4,970 | 4,860 | 4,860 | -1.92% | 35,900 | 1554億3083万 | +0.06% |
| 09/07 | 4,935 | 4,980 | 4,935 | 4,955 | -0.2% | 26,300 | 1584億6909万 | +2.08% |
| 09/06 | 4,980 | 4,995 | 4,950 | 4,965 | -0.3% | 27,600 | 1587億8891万 | +2.41% |
| 09/05 | 4,995 | 5,000 | 4,960 | 4,980 | -0.1% | 28,800 | 1592億6863万 | +2.91% |
| 09/04 | 4,990 | 4,990 | 4,955 | 4,985 | +0.4% | 23,400 | 1594億2854万 | +3.25% |
| 09/01 | 4,905 | 4,990 | 4,905 | 4,965 | +1.02% | 30,800 | 1587億8891万 | +3.09% |
| 08/31 | 4,850 | 4,930 | 4,835 | 4,915 | +1.34% | 52,900 | 1571億8982万 | +2.29% |
| 08/30 | 4,825 | 4,880 | 4,810 | 4,850 | -0.1% | 47,300 | 1551億1102万 | +1.13% |
| 08/29 | 4,825 | 4,870 | 4,805 | 4,855 | +0.52% | 41,000 | 1552億7093万 | +1.36% |
| 08/28 | 4,845 | 4,845 | 4,765 | 4,830 | -0.41% | 44,400 | 1544億7138万 | +0.96% |
| 08/25 | 4,815 | 4,870 | 4,810 | 4,850 | -0.41% | 34,800 | 1551億1102万 | +1.49% |
| 08/24 | 4,825 | 4,895 | 4,815 | 4,870 | +0.93% | 38,300 | 1557億5065万 | +2.05% |
| 08/23 | 4,765 | 4,830 | 4,745 | 4,825 | +1.26% | 32,400 | 1543億1148万 | +1.2% |
| 08/22 | 4,760 | 4,770 | 4,730 | 4,765 | +0.53% | 41,200 | 1523億9258万 | +0.02% |
| 08/21 | 4,730 | 4,775 | 4,675 | 4,740 | +0.21% | 64,500 | 1515億9303万 | -0.44% |
| 08/18 | 4,770 | 4,790 | 4,710 | 4,730 | -1.15% | 46,200 | 1512億7322万 | -0.61% |
| 08/17 | 4,805 | 4,835 | 4,765 | 4,785 | -0.21% | 59,900 | 1530億3221万 | +0.61% |
| 08/16 | 4,830 | 4,835 | 4,795 | 4,795 | -1.64% | 38,200 | 1533億5203万 | +0.86% |
| 08/15 | 4,935 | 4,935 | 4,865 | 4,875 | -0.91% | 34,600 | 1559億1056万 | +2.63% |
| 08/14 | 4,895 | 4,940 | 4,880 | 4,920 | +0.82% | 62,900 | 1573億4973万 | +3.84% |
| 08/10 | 4,840 | 4,895 | 4,830 | 4,880 | +0.93% | 55,800 | 1560億7047万 | +3.28% |
| 08/09 | 4,780 | 4,840 | 4,770 | 4,835 | +0.73% | 49,300 | 1546億3129万 | +2.48% |
| 08/08 | 4,820 | 4,825 | 4,780 | 4,800 | -0.41% | 52,700 | 1535億1193万 | +1.91% |
| 08/07 | 4,770 | 4,830 | 4,760 | 4,820 | +1.05% | 71,200 | 1541億5157万 | +2.49% |
| 08/04 | 4,780 | 4,805 | 4,760 | 4,770 | -0.42% | 63,100 | 1525億5248万 | +1.66% |
| 08/03 | 4,745 | 4,820 | 4,740 | 4,790 | -0.1% | 85,700 | 1531億9212万 | +2.24% |
| 08/02 | 4,755 | 4,835 | 4,755 | 4,795 | +0.95% | 56,600 | 1533億5203万 | +2.46% |
| 08/01 | 4,715 | 4,755 | 4,700 | 4,750 | +0.85% | 42,200 | 1519億1285万 | +1.67% |
| 07/31 | 4,735 | 4,735 | 4,685 | 4,710 | +0.53% | 52,900 | 1506億3359万 | +0.96% |
| 07/28 | 4,640 | 4,690 | 4,615 | 4,685 | -0.21% | 47,700 | 1498億3404万 | +0.51% |
| 07/27 | 4,685 | 4,695 | 4,655 | 4,695 | +0.21% | 38,400 | 1501億5386万 | +0.84% |
| 07/26 | 4,665 | 4,685 | 4,615 | 4,685 | -0.11% | 34,900 | 1498億3404万 | +0.73% |
| 07/25 | 4,720 | 4,735 | 4,690 | 4,690 | -0.64% | 22,500 | 1499億9395万 | +0.95% |
| 07/24 | 4,700 | 4,725 | 4,690 | 4,720 | +0.53% | 15,300 | 1509億5340万 | +1.72% |
| 07/21 | 4,650 | 4,705 | 4,640 | 4,695 | +0.21% | 42,500 | 1501億5386万 | +1.34% |
| 07/20 | 4,750 | 4,760 | 4,680 | 4,685 | -1.78% | 29,600 | 1498億3404万 | +1.23% |
| 07/19 | 4,760 | 4,780 | 4,730 | 4,770 | +1.06% | 42,000 | 1525億5248万 | +3.14% |
| 07/18 | 4,735 | 4,755 | 4,710 | 4,720 | +0.64% | 45,600 | 1509億5340万 | +2.23% |
| 07/14 | 4,700 | 4,715 | 4,650 | 4,690 | +0.21% | 45,400 | 1499億9395万 | +1.71% |
| 07/13 | 4,670 | 4,715 | 4,650 | 4,680 | +0.21% | 32,300 | 1496億7414万 | +1.65% |
| 07/12 | 4,715 | 4,740 | 4,660 | 4,670 | -0.95% | 48,100 | 1493億5432万 | +1.57% |
| 07/11 | 4,710 | 4,735 | 4,690 | 4,715 | +0.32% | 63,600 | 1507億9349万 | +2.66% |
| 07/10 | 4,600 | 4,720 | 4,570 | 4,700 | +2.62% | 98,600 | 1503億1377万 | +2.46% |
| 07/07 | 4,530 | 4,625 | 4,515 | 4,580 | -0.43% | 121,400 | 1464億7597万 | -0.02% |
| 07/06 | 4,600 | 4,645 | 4,460 | 4,600 | -2.34% | 269,000 | 1471億1560万 | +0.41% |
| 07/05 | （IR情報）15:00 2024年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/05 | 4,675 | 4,745 | 4,660 | 4,710 | +1.95% | 232,100 | 1506億3359万 | +2.93% |
| 07/04 | 4,625 | 4,655 | 4,605 | 4,620 | -0.11% | 88,100 | 1477億5524万 | +1.14% |
