| 2024 |
| 09/18 | 3,117 | 3,161 | 3,094 | 3,102 | -0.29% | 602,300 | 7681億1394万 | +4.41% |
| 09/17 | 3,108 | 3,130 | 3,065 | 3,111 | +1.14% | 862,300 | 7703億4251万 | +5.24% |
| 09/13 | 3,046 | 3,115 | 3,046 | 3,076 | +0.29% | 634,000 | 7616億7585万 | +4.52% |
| 09/12 | 3,032 | 3,084 | 3,003 | 3,067 | +2.51% | 617,800 | 7594億4728万 | +4.64% |
| 09/11 | 3,080 | 3,100 | 2,978 | 2,992 | -3.01% | 464,100 | 7408億7586万 | +2.57% |
| 09/10 | 3,086 | 3,120 | 3,071 | 3,085 | +0.39% | 460,600 | 7639億442万 | +6.09% |
| 09/09 | 3,012 | 3,086 | 2,984 | 3,073 | +0.75% | 591,200 | 7609億3299万 | +6.55% |
| 09/06 | 3,020 | 3,092 | 3,020 | 3,050 | +1.7% | 693,900 | 7552億3776万 | +6.2% |
| 09/05 | 2,988 | 3,048 | 2,976 | 2,999 | +0.27% | 819,100 | 7426億919万 | +4.6% |
| 09/04 | 2,977 | 3,033 | 2,925 | 2,991 | +1.15% | 1,160,900 | 7406億2824万 | +4.4% |
| 09/03 | （IR情報）15:05 2025年2月期8月度概況について |
| 09/03 | 2,896 | 2,957 | 2,885 | 2,957 | +1.72% | 368,100 | 7322億919万 | +3.28% |
| 09/02 | 2,978 | 2,989 | 2,895 | 2,907 | -2.81% | 469,900 | 7198億2825万 | +1.54% |
| 08/30 | 2,978 | 3,005 | 2,955 | 2,991 | -0.03% | 617,200 | 7406億2824万 | +4.47% |
| 08/29 | 2,970 | 2,992 | 2,941 | 2,992 | -0.37% | 567,800 | 7408億7586万 | +4.65% |
| 08/28 | 2,962 | 3,008 | 2,944 | 3,003 | +1.52% | 919,700 | 7435億9967万 | +5.26% |
| 08/27 | 2,925 | 2,965 | 2,883 | 2,958 | +0.75% | 570,600 | 7324億5681万 | +3.94% |
| 08/26 | 2,951 | 2,975 | 2,897 | 2,936 | -0.54% | 656,100 | 7270億920万 | +3.42% |
| 08/23 | 2,950 | 2,963 | 2,925 | 2,952 | -0.3% | 446,000 | 7309億7110万 | +4.16% |
| 08/22 | 2,906 | 2,965 | 2,905 | 2,961 | +2.39% | 477,500 | 7331億9967万 | +4.63% |
| 08/21 | 2,850 | 2,895 | 2,850 | 2,892 | +0.24% | 406,400 | 7161億1396万 | +2.52% |
| 08/20 | 2,843 | 2,896 | 2,816 | 2,885 | +1.48% | 528,900 | 7143億8063万 | +2.45% |
| 08/19 | 2,850 | 2,888 | 2,824 | 2,843 | -0.77% | 600,900 | 7039億8064万 | +1.07% |
| 08/16 | 2,840 | 2,870 | 2,828 | 2,865 | +2.18% | 430,500 | 7094億2825万 | +1.92% |
| 08/15 | 2,770 | 2,817 | 2,766 | 2,804 | +1.05% | 394,900 | 6943億2350万 | -0.04% |
| 08/14 | 2,752 | 2,801 | 2,748 | 2,775 | +1.24% | 494,800 | 6871億4255万 | -0.96% |
| 08/13 | 2,747 | 2,773 | 2,730 | 2,741 | -1.83% | 719,200 | 6787億2350万 | -2.14% |
| 08/09 | 2,815 | 2,815 | 2,734 | 2,792 | +0.9% | 529,500 | 6913億5207万 | -0.36% |
| 08/08 | 2,689 | 2,826 | 2,680 | 2,767 | +1.73% | 680,600 | 6851億6160万 | -1.18% |
| 08/07 | 2,719 | 2,795 | 2,703 | 2,720 | -1.66% | 723,100 | 6735億2351万 | -3% |
| 08/06 | 2,714 | 2,850 | 2,695 | 2,766 | +11.04% | 1,140,500 | 6849億1398万 | -1.53% |
| 08/05 | （IR情報）15:05 2025年2月期7月度概況について |
| 08/05 | 2,670 | 2,700 | 2,470 | 2,491 | -9.78% | 1,301,200 | 6168億1877万 | -11.45% |
| 08/02 | 2,884 | 2,898 | 2,754 | 2,761 | -5.9% | 1,012,900 | 6836億7588万 | -2.3% |
| 08/01 | 2,940 | 2,961 | 2,897 | 2,934 | -0.47% | 933,200 | 7265億1396万 | +3.67% |
| 07/31 | 2,942 | 2,957 | 2,915 | 2,948 | +0.17% | 726,300 | 7299億8062万 | +4.21% |
| 07/30 | 2,925 | 2,954 | 2,900 | 2,943 | +0.03% | 646,300 | 7287億4253万 | +4.1% |
| 07/29 | 2,922 | 2,952 | 2,877 | 2,942 | +1.27% | 663,500 | 7284億9491万 | +4.14% |
| 07/26 | 2,913 | 2,943 | 2,881 | 2,905 | -0.17% | 879,100 | 7193億3301万 | +2.83% |
| 07/25 | 2,823 | 2,920 | 2,816 | 2,910 | +2.9% | 1,673,800 | 7205億7110万 | +3.01% |
| 07/24 | 2,826 | 2,865 | 2,810 | 2,828 | +0.28% | 881,700 | 7002億6635万 | +0.11% |
| 07/23 | 2,814 | 2,822 | 2,792 | 2,820 | +0.57% | 494,800 | 6982億8540万 | -0.25% |
| 07/22 | 2,797 | 2,806 | 2,776 | 2,804 | +0.11% | 494,300 | 6943億2350万 | -0.78% |
| 07/19 | 2,829 | 2,830 | 2,781 | 2,801 | -1.48% | 690,600 | 6935億8064万 | -0.99% |
| 07/18 | 2,766 | 2,854 | 2,762 | 2,843 | +3.38% | 1,123,000 | 7039億8064万 | +0.42% |
| 07/17 | 2,769 | 2,772 | 2,747 | 2,750 | -0.43% | 546,700 | 6809億5207万 | -2.96% |
| 07/16 | 2,799 | 2,801 | 2,757 | 2,762 | -1.36% | 832,600 | 6839億2350万 | -2.81% |
| 07/12 | 2,776 | 2,807 | 2,770 | 2,800 | +0.32% | 1,008,300 | 6933億3302万 | -1.82% |
| 07/11 | 2,743 | 2,794 | 2,738 | 2,791 | +2.76% | 1,424,900 | 6911億445万 | -2.62% |
| 07/10 | 2,715 | 2,720 | 2,680 | 2,716 | -0.95% | 1,369,800 | 6725億3303万 | -5.69% |
| 07/09 | 2,728 | 2,755 | 2,709 | 2,742 | +0.11% | 1,446,000 | 6789億7112万 | -5.38% |
| 07/08 | 2,765 | 2,807 | 2,733 | 2,739 | -1.4% | 1,603,200 | 6782億2827万 | -5.94% |
| 07/05 | 2,720 | 2,780 | 2,714 | 2,778 | +1.76% | 1,421,400 | 6878億8540万 | -4.96% |
| 07/04 | 2,725 | 2,750 | 2,688 | 2,730 | -5.04% | 3,002,000 | 6759億9970万 | -6.92% |
| 07/03 | （IR情報）15:00 2025年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/03 | 2,937 | 2,948 | 2,870 | 2,875 | +0.81% | 1,881,200 | 7119億444万 | -2.24% |
| 07/02 | （IR情報）15:05 2025年2月期6月度概況について |
| 07/02 | 2,860 | 2,876 | 2,824 | 2,852 | -0.28% | 1,198,800 | 7062億921万 | -3.09% |
| 07/01 | 2,835 | 2,865 | 2,834 | 2,860 | +1.24% | 922,000 | 7081億9016万 | -2.99% |
| 06/28 | 2,859 | 2,865 | 2,796 | 2,825 | -0.91% | 985,000 | 6995億2349万 | -4.43% |
| 06/27 | 2,890 | 2,894 | 2,817 | 2,851 | -1.76% | 1,311,200 | 7059億6159万 | -3.81% |
| 06/26 | 2,905 | 2,920 | 2,887 | 2,902 | -0.34% | 685,700 | 7185億9015万 | -2.39% |
| 06/25 | 2,896 | 2,919 | 2,875 | 2,912 | +0.52% | 641,000 | 7210億6634万 | -2.28% |
| 06/24 | 2,935 | 2,940 | 2,879 | 2,897 | -1.09% | 737,800 | 7173億5206万 | -3.01% |
| 06/21 | 2,931 | 2,996 | 2,916 | 2,929 | +0.34% | 1,040,000 | 7252億7586万 | -2.2% |
| 06/20 | 2,898 | 2,929 | 2,893 | 2,919 | +0.86% | 503,300 | 7227億9968万 | -2.8% |
| 06/19 | 2,860 | 2,919 | 2,859 | 2,894 | +0.59% | 671,100 | 7166億920万 | -3.92% |
| 06/18 | 2,811 | 2,877 | 2,805 | 2,877 | +2.38% | 929,500 | 7123億9968万 | -4.83% |
| 06/17 | 2,856 | 2,856 | 2,779 | 2,810 | -1.92% | 853,500 | 6958億921万 | -7.44% |
| 06/14 | 2,846 | 2,867 | 2,799 | 2,865 | +0.46% | 1,720,000 | 7094億2825万 | -6.07% |
| 06/13 | 2,906 | 2,908 | 2,841 | 2,852 | -2.03% | 888,200 | 7062億921万 | -6.95% |
| 06/12 | 2,943 | 2,957 | 2,890 | 2,911 | -2.09% | 745,700 | 7208億1872万 | -5.46% |
| 06/11 | 3,033 | 3,033 | 2,957 | 2,973 | -1.23% | 1,093,900 | 7361億7110万 | -3.72% |
| 06/10 | 3,081 | 3,115 | 3,005 | 3,010 | -4.47% | 748,400 | 7453億3300万 | -2.78% |
| 06/07 | 3,134 | 3,164 | 3,121 | 3,151 | +0.45% | 367,700 | 7802億4727万 | +1.55% |
| 06/06 | 3,188 | 3,204 | 3,137 | 3,137 | -1.04% | 648,600 | 7767億8060万 | +1.16% |
| 06/05 | 3,115 | 3,208 | 3,110 | 3,170 | +2.59% | 1,236,200 | 7849億5203万 | +2.19% |
| 06/05 | （空売り報告）JPM Securities Japan Co Ltd. 1,043,570株（0.42%）-0.25%義務消失 |
| 06/04 | （IR情報）15:05 2025年2月期5月度概況について |
| 06/04 | 3,072 | 3,119 | 3,049 | 3,090 | +2.93% | 857,400 | 7651億4251万 | -0.35% |
| 06/04 | （空売り報告）JPM Securities Japan Co Ltd. 1,672,598株（0.67%）-0.03% |
| 06/03 | 3,051 | 3,101 | 2,999 | 3,002 | -0.66% | 549,900 | 7433億5205万 | -3.19% |
| 05/31 | 2,964 | 3,052 | 2,958 | 3,022 | +2.48% | 951,900 | 7483億443万 | -2.77% |
| 05/30 | （IR情報）10:00 支配株主等に関する事項について |
| 05/30 | 2,901 | 2,953 | 2,893 | 2,949 | +1.31% | 841,800 | 7302億2824万 | -5.27% |
| 05/29 | 2,942 | 2,984 | 2,899 | 2,911 | -2.71% | 852,700 | 7208億1872万 | -6.7% |
| 05/28 | 3,038 | 3,046 | 2,967 | 2,992 | -1.48% | 829,000 | 7408億7586万 | -4.29% |
| 05/27 | 3,061 | 3,066 | 3,001 | 3,037 | -0.13% | 530,900 | 7520億1871万 | -2.91% |
| 05/24 | 3,078 | 3,096 | 3,038 | 3,041 | -1.3% | 661,100 | 7530億919万 | -2.69% |
| 05/23 | 3,080 | 3,098 | 3,065 | 3,081 | +0.52% | 722,100 | 7629億1394万 | -1.41% |
| 05/22 | 3,085 | 3,096 | 3,060 | 3,065 | -0.74% | 395,700 | 7589億5204万 | -1.95% |
| 05/21 | 3,083 | 3,112 | 3,066 | 3,088 | +0.03% | 424,800 | 7646億4728万 | -1.28% |
| 05/20 | 3,123 | 3,124 | 3,057 | 3,087 | -1.69% | 614,600 | 7643億9966万 | -1.18% |
| 05/17 | 3,119 | 3,155 | 3,098 | 3,140 | -0.16% | 379,200 | 7775億2346万 | +0.77% |
| 05/16 | 3,161 | 3,177 | 3,140 | 3,145 | -0.44% | 414,800 | 7787億6156万 | +1.16% |
| 05/16 | （空売り報告）JPM Securities Japan Co Ltd. 1,743,476株（0.7%）+0.02% |
| 05/15 | 3,230 | 3,238 | 3,159 | 3,159 | -1.74% | 473,200 | 7822億2822万 | +1.87% |
| 05/14 | 3,167 | 3,221 | 3,160 | 3,215 | +1.55% | 424,600 | 7960億9488万 | +4.01% |
| 05/13 | 3,188 | 3,218 | 3,138 | 3,166 | -1.83% | 634,900 | 7839億6155万 | +2.86% |
| 05/13 | （空売り報告）JPM Securities Japan Co Ltd. 1,689,856株（0.68%）-0.13% |
| 05/10 | 3,234 | 3,244 | 3,190 | 3,225 | +0.69% | 627,800 | 7985億7107万 | +5.05% |
| 05/09 | 3,158 | 3,229 | 3,151 | 3,203 | +2.07% | 718,500 | 7931億2345万 | +4.88% |
| 05/08 | 3,163 | 3,173 | 3,134 | 3,138 | -1.01% | 614,600 | 7770億2822万 | +3.16% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 2,016,704株（0.81%）+0.1% |
| 05/07 | 3,150 | 3,190 | 3,141 | 3,170 | -0.47% | 1,315,600 | 7849億5203万 | +4.55% |
| 05/02 | （IR情報）15:05 2025年2月期4月度概況について |
| 05/02 | 3,176 | 3,199 | 3,145 | 3,185 | +2.15% | 808,900 | 7886億6631万 | +5.46% |
| 05/01 | 3,198 | 3,200 | 3,118 | 3,118 | -1.2% | 967,500 | 7720億7584万 | +3.69% |
| 04/30 | 3,133 | 3,170 | 3,113 | 3,156 | +0.67% | 551,300 | 7814億8536万 | +5.34% |
| 04/26 | 3,086 | 3,145 | 3,080 | 3,135 | +1.06% | 780,000 | 7762億8537万 | +5.03% |
| 04/25 | 3,173 | 3,179 | 3,098 | 3,102 | -2.3% | 838,500 | 7681億1394万 | +4.27% |
| 04/24 | 3,160 | 3,186 | 3,144 | 3,175 | +1.31% | 734,000 | 7861億9012万 | +6.97% |
| 04/22 | （IR情報）10:00 定款の一部変更に関するお知らせ |
| 04/19 | （空売り報告）JPM Securities Japan Co Ltd. 1,764,415株（0.71%）+0.05% |
