| 2024 |
| 09/18 | 2,442 | 2,472 | 2,404 | 2,413 | -1.19% | 252,900 | 2233億867万 | +4.41% |
| 09/17 | 2,430 | 2,460 | 2,414 | 2,442 | +1.58% | 403,200 | 2259億9244万 | +6.31% |
| 09/13 | 2,463 | 2,493 | 2,404 | 2,404 | -1.19% | 532,800 | 2224億7577万 | +5.3% |
| 09/12 | 2,365 | 2,448 | 2,343 | 2,433 | +3.62% | 564,100 | 2251億5955万 | +7.13% |
| 09/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 582,139株（0.62%）+0.11% |
| 09/11 | 2,404 | 2,416 | 2,327 | 2,348 | -2.61% | 464,000 | 2172億9331万 | +4.12% |
| 09/10 | 2,390 | 2,411 | 2,364 | 2,411 | +1.05% | 257,000 | 2231億2358万 | +7.44% |
| 09/09 | 2,376 | 2,410 | 2,340 | 2,386 | +0.51% | 532,800 | 2208億998万 | +7.24% |
| 09/09 | （空売り報告）モルガン・スタンレーMUFG証券 464,525株（0.5%）再IN |
| 09/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 475,639株（0.51%）新規 |
| 09/06 | 2,407 | 2,446 | 2,358 | 2,374 | -0.25% | 328,400 | 2196億9945万 | +7.42% |
| 09/05 | 2,382 | 2,482 | 2,369 | 2,380 | +0.85% | 643,000 | 2202億5472万 | +8.18% |
| 09/04 | 2,357 | 2,424 | 2,351 | 2,360 | +0.08% | 405,200 | 2184億384万 | +7.96% |
| 09/03 | 2,300 | 2,358 | 2,293 | 2,358 | +2.12% | 255,900 | 2182億1875万 | +8.76% |
| 09/02 | （IR情報）13:00 株主優待の一部変更に関するお知らせ |
| 09/02 | 2,337 | 2,337 | 2,291 | 2,309 | -2.33% | 334,600 | 2136億8409万 | +7.7% |
| 09/02 | （空売り報告）モルガン・スタンレーMUFG証券 458,212株（0.49%）-0.05%義務消失 |
| 08/30 | 2,382 | 2,391 | 2,310 | 2,364 | -1.38% | 762,900 | 2187億7401万 | +11.56% |
| 08/29 | 2,365 | 2,404 | 2,341 | 2,397 | +0.46% | 635,600 | 2218億2796万 | +14.47% |
| 08/28 | 2,365 | 2,419 | 2,351 | 2,386 | -1.61% | 462,000 | 2208億998万 | +15.43% |
| 08/27 | 2,393 | 2,487 | 2,388 | 2,425 | +2.71% | 873,100 | 2244億1920万 | +18.87% |
| 08/26 | 2,343 | 2,409 | 2,332 | 2,361 | +4.84% | 914,600 | 2184億9638万 | +17.46% |
| 08/26 | （空売り報告）モルガン・スタンレーMUFG証券 506,583株（0.54%）再IN |
| 08/23 | 2,244 | 2,289 | 2,241 | 2,252 | -0.44% | 453,300 | 2084億908万 | +13.57% |
| 08/22 | 2,225 | 2,267 | 2,221 | 2,262 | +3.19% | 428,900 | 2093億3452万 | +15.29% |
| 08/21 | 2,207 | 2,224 | 2,163 | 2,192 | -0.18% | 394,000 | 2028億5644万 | +13.16% |
| 08/20 | 2,112 | 2,207 | 2,106 | 2,196 | +2.19% | 589,400 | 2032億2662万 | +14.73% |
| 08/19 | 2,111 | 2,163 | 2,102 | 2,149 | +3.92% | 533,300 | 1988億7705万 | +13.46% |
| 08/16 | 2,049 | 2,077 | 2,015 | 2,068 | -0.19% | 451,200 | 1913億8099万 | +10.29% |
| 08/15 | 2,047 | 2,073 | 2,028 | 2,072 | +1.82% | 397,900 | 1917億5116万 | +11.58% |
| 08/14 | （IR情報）12:00 2025年2月期第1四半期報告書の提出完了に関するお知らせ |
| 08/14 | 2,087 | 2,102 | 1,998 | 2,035 | -1.07% | 678,400 | 1883億2704万 | +10.66% |
| 08/13 | 2,106 | 2,110 | 2,025 | 2,057 | -2.33% | 894,900 | 1903億6300万 | +12.84% |
| 08/09 | 2,093 | 2,148 | 2,055 | 2,106 | 0% | 551,400 | 1948億9766万 | +16.55% |
| 08/08 | 2,016 | 2,131 | 2,016 | 2,106 | +3.9% | 524,300 | 1948億9766万 | +17.59% |
| 08/07 | 2,036 | 2,110 | 2,025 | 2,027 | -1.75% | 696,300 | 1875億8668万 | +14.2% |
| 08/06 | 2,082 | 2,114 | 2,016 | 2,063 | +6.4% | 1,024,500 | 1909億1827万 | +17.02% |
| 08/05 | 2,000 | 2,081 | 1,910 | 1,939 | -3.96% | 2,029,500 | 1794億4281万 | +10.8% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 436,812株（0.47%）-0.04%義務消失 |
| 08/02 | 2,064 | 2,110 | 1,987 | 2,019 | -4.49% | 1,291,100 | 1868億4633万 | +15.7% |
| 08/02 | （空売り報告）モルガン・スタンレーMUFG証券 479,612株（0.51%）再IN |
| 08/01 | 2,061 | 2,133 | 2,060 | 2,114 | +4.14% | 2,234,600 | 1956億3801万 | +21.7% |
| 07/31 | 1,951 | 2,031 | 1,859 | 2,030 | +5.45% | 2,183,500 | 1878億6432万 | +17.61% |
| 07/30 | （IR情報）12:00 2025年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 1,729 | 1,959 | 1,705 | 1,925 | +10.44% | 2,433,000 | 1781億4720万 | +12.05% |
| 07/29 | 1,700 | 1,746 | 1,692 | 1,743 | +3.57% | 339,100 | 1613億419万 | +1.81% |
| 07/26 | 1,738 | 1,742 | 1,683 | 1,683 | -3.28% | 413,000 | 1557億5155万 | -1.81% |
| 07/25 | 1,717 | 1,762 | 1,707 | 1,740 | +1.1% | 603,400 | 1610億2656万 | +1.28% |
| 07/24 | 1,713 | 1,751 | 1,695 | 1,721 | +0.35% | 595,100 | 1592億6822万 | +0.12% |
| 07/23 | 1,685 | 1,729 | 1,685 | 1,715 | +2.27% | 285,000 | 1587億1296万 | -0.35% |
| 07/22 | （IR情報）12:00 (開示事項の経過)2025年2月期第1四半期決算発表日に関するお知らせ |
| 07/22 | 1,688 | 1,710 | 1,663 | 1,677 | -0.59% | 279,800 | 1551億9628万 | -2.67% |
| 07/19 | 1,698 | 1,706 | 1,671 | 1,687 | -2.43% | 451,500 | 1561億2172万 | -2.32% |
| 07/18 | 1,670 | 1,778 | 1,659 | 1,729 | +6.33% | 1,295,500 | 1600億857万 | -0.06% |
| 07/17 | 1,631 | 1,639 | 1,613 | 1,626 | -0.49% | 424,800 | 1504億7654万 | -6.07% |
| 07/16 | （IR情報）17:50 2025年2月期第1四半期報告書の提出期限延長申請に係る承認のお知らせ |
| 07/16 | 1,700 | 1,704 | 1,633 | 1,634 | -3.71% | 569,300 | 1512億1689万 | -6.04% |
| 07/12 | （IR情報）10:30 2025年2月期第1四半期報告書の提出期限延長に関する承認申請書提出のお知らせ |
| 07/12 | 1,680 | 1,723 | 1,668 | 1,697 | +2.04% | 563,400 | 1570億4716万 | -2.86% |
| 07/11 | 1,610 | 1,671 | 1,597 | 1,663 | +3.29% | 527,900 | 1539億67万 | -5.13% |
| 07/10 | 1,645 | 1,645 | 1,599 | 1,610 | -1.17% | 569,300 | 1489億9584万 | -8.47% |
| 07/09 | 1,634 | 1,647 | 1,618 | 1,629 | +0.31% | 620,200 | 1507億5417万 | -7.86% |
| 07/08 | 1,672 | 1,672 | 1,614 | 1,624 | -2.4% | 629,600 | 1502億9145万 | -8.46% |
| 07/05 | 1,701 | 1,701 | 1,653 | 1,664 | -2.35% | 535,200 | 1539億9321万 | -6.57% |
| 07/04 | 1,717 | 1,725 | 1,699 | 1,704 | -0.93% | 340,300 | 1576億9497万 | -4.64% |
| 07/03 | 1,705 | 1,733 | 1,701 | 1,720 | -0.12% | 275,400 | 1591億7568万 | -3.86% |
| 07/02 | 1,732 | 1,747 | 1,681 | 1,722 | -0.69% | 699,400 | 1593億6076万 | -3.91% |
| 07/01 | （IR情報）18:30 2025年2月期第一四半期の決算発表の延期に関するお知らせ |
| 07/01 | 1,803 | 1,805 | 1,734 | 1,734 | -4.36% | 498,500 | 1604億7129万 | -3.4% |
| 06/28 | （IR情報）16:00 サーバートラブルの発生に関するお知らせ |
| 06/28 | 1,830 | 1,830 | 1,806 | 1,813 | -0.98% | 140,200 | 1677億8227万 | +0.78% |
| 06/27 | 1,834 | 1,847 | 1,826 | 1,831 | +0.38% | 198,500 | 1694億4806万 | +1.78% |
| 06/26 | 1,815 | 1,845 | 1,815 | 1,824 | -0.27% | 168,300 | 1688億25万 | +1.45% |
| 06/25 | 1,807 | 1,843 | 1,806 | 1,829 | +2.18% | 174,600 | 1692億6297万 | +1.67% |
| 06/24 | 1,786 | 1,795 | 1,777 | 1,790 | +0.56% | 164,300 | 1656億5376万 | -0.56% |
| 06/21 | 1,787 | 1,807 | 1,777 | 1,780 | -0.34% | 194,800 | 1647億2832万 | -1.28% |
| 06/20 | 1,768 | 1,796 | 1,768 | 1,786 | +1.02% | 153,300 | 1652億8358万 | -1.16% |
| 06/19 | 1,763 | 1,780 | 1,757 | 1,768 | +0.23% | 166,300 | 1636億1779万 | -2.37% |
| 06/18 | 1,792 | 1,794 | 1,750 | 1,764 | -1.01% | 178,700 | 1632億4761万 | -2.76% |
| 06/17 | 1,774 | 1,788 | 1,750 | 1,782 | +0.39% | 281,500 | 1649億1340万 | -2.03% |
| 06/14 | 1,740 | 1,784 | 1,725 | 1,775 | +1.43% | 287,500 | 1642億6560万 | -2.47% |
| 06/13 | 1,778 | 1,789 | 1,747 | 1,750 | -0.51% | 235,400 | 1619億5200万 | -3.95% |
| 06/12 | 1,807 | 1,816 | 1,753 | 1,759 | -3.35% | 479,900 | 1627億8489万 | -3.62% |
| 06/11 | 1,845 | 1,847 | 1,811 | 1,820 | -1.25% | 201,100 | 1684億3008万 | -0.44% |
| 06/10 | 1,822 | 1,844 | 1,817 | 1,843 | +0.44% | 158,500 | 1705億5859万 | +0.71% |
| 06/07 | （5%ルール）みずほ証券（0.12%）アセットマネジメントOne（4.65%）みずほ銀行（0.38%） |
| 06/07 | 1,811 | 1,835 | 1,810 | 1,835 | +1.05% | 163,000 | 1698億1824万 | +0.33% |
| 06/06 | 1,836 | 1,849 | 1,804 | 1,816 | -0.82% | 190,000 | 1680億5990万 | -0.77% |
| 06/05 | 1,799 | 1,846 | 1,793 | 1,831 | +2.4% | 299,700 | 1694億4806万 | -0.11% |
| 06/04 | 1,787 | 1,790 | 1,756 | 1,788 | +0.17% | 480,000 | 1654億6867万 | -2.61% |
| 06/03 | 1,814 | 1,822 | 1,785 | 1,785 | -1.6% | 248,000 | 1651億9104万 | -2.94% |
| 05/31 | 1,794 | 1,815 | 1,786 | 1,814 | +2.02% | 421,900 | 1678億7481万 | -1.63% |
| 05/30 | 1,760 | 1,792 | 1,738 | 1,778 | +0.28% | 233,000 | 1645億4323万 | -3.79% |
| 05/29 | 1,797 | 1,803 | 1,768 | 1,773 | -1.34% | 252,100 | 1640億8051万 | -4.32% |
| 05/28 | 1,842 | 1,850 | 1,797 | 1,797 | -2.44% | 244,400 | 1663億156万 | -3.28% |
| 05/27 | 1,826 | 1,853 | 1,819 | 1,842 | +1.99% | 264,600 | 1704億6604万 | -1.29% |
| 05/24 | 1,808 | 1,818 | 1,792 | 1,806 | -0.66% | 525,500 | 1671億3446万 | -3.32% |
| 05/23 | 1,830 | 1,840 | 1,809 | 1,818 | -0.87% | 322,000 | 1682億4499万 | -2.78% |
| 05/22 | 1,861 | 1,871 | 1,828 | 1,834 | -1.34% | 309,400 | 1697億2569万 | -2.13% |
| 05/21 | 1,860 | 1,878 | 1,852 | 1,859 | -0.38% | 251,600 | 1720億3929万 | -1.17% |
| 05/20 | 1,891 | 1,897 | 1,852 | 1,866 | -1.27% | 222,300 | 1726億8710万 | -0.96% |
| 05/17 | 1,851 | 1,901 | 1,851 | 1,890 | +0.96% | 352,400 | 1749億816万 | -0.16% |
| 05/16 | 1,895 | 1,899 | 1,833 | 1,872 | +0.75% | 384,600 | 1732億4236万 | -2.09% |
| 05/15 | 1,855 | 1,867 | 1,846 | 1,858 | -0.85% | 267,100 | 1719億4675万 | -4.03% |
| 05/14 | 1,845 | 1,881 | 1,845 | 1,874 | +3.14% | 339,500 | 1734億2745万 | -4.39% |
| 05/13 | 1,822 | 1,833 | 1,802 | 1,817 | -0.71% | 364,900 | 1681億5244万 | -8.32% |
| 05/10 | 1,829 | 1,839 | 1,812 | 1,830 | +0.94% | 438,800 | 1693億5552万 | -8.82% |
| 05/09 | 1,841 | 1,848 | 1,803 | 1,813 | -2.05% | 367,100 | 1677億8227万 | -10.73% |
| 05/08 | 1,850 | 1,877 | 1,848 | 1,851 | -0.16% | 263,300 | 1712億9894万 | -10.19% |
| 05/07 | 1,844 | 1,887 | 1,839 | 1,854 | +1.31% | 475,700 | 1715億7657万 | -11.29% |
| 05/02 | 1,844 | 1,865 | 1,826 | 1,830 | -0.65% | 456,500 | 1693億5552万 | -13.64% |
| 05/01 | 1,900 | 1,902 | 1,842 | 1,842 | -3.05% | 362,800 | 1704億6604万 | -14.29% |
| 04/30 | 1,896 | 1,909 | 1,852 | 1,900 | 0% | 496,100 | 1758億3360万 | -12.68% |
| 04/26 | 1,861 | 1,908 | 1,850 | 1,900 | +1.5% | 396,700 | 1758億3360万 | -13.68% |
| 04/25 | 1,911 | 1,912 | 1,871 | 1,872 | -1.63% | 356,400 | 1732億4236万 | -15.94% |
| 04/24 | 1,933 | 1,934 | 1,892 | 1,903 | -1.5% | 355,900 | 1761億1123万 | -15.61% |
