| 2025 |
| 06/06 | 3,255 | 3,280 | 3,195 | 3,225 | -1.98% | 104,300 | 1034億3835万 | +1.67% |
| 06/05 | 3,315 | 3,345 | 3,290 | 3,290 | -0.6% | 82,000 | 1055億2315万 | +4.21% |
| 06/04 | 3,345 | 3,350 | 3,260 | 3,310 | -0.45% | 105,300 | 1061億6463万 | +5.48% |
| 06/03 | 3,330 | 3,415 | 3,315 | 3,325 | -1.34% | 117,900 | 1066億4574万 | +6.88% |
| 06/02 | 3,360 | 3,450 | 3,340 | 3,370 | -0.15% | 109,500 | 1080億8906万 | +9.2% |
| 06/01 | 株式分割 1→2 |
| 05/30 | 3,300 | 3,405 | 3,255 | 3,375 | +4.33% | 218,500 | 1082億4943万 | +10.19% |
| 05/29 | 3,255 | 3,290 | 3,150 | 3,235 | -0.61% | 110,000 | 1037億5909万 | +6.31% |
| 05/28 | 3,295 | 3,350 | 3,255 | 3,255 | -2.69% | 179,400 | 1044億57万 | +7.43% |
| 05/27 | 3,250 | 3,365 | 3,210 | 3,345 | +4.21% | 259,400 | 1072億8722万 | +11.13% |
| 05/26 | 3,135 | 3,265 | 3,100 | 3,210 | +1.9% | 135,400 | 1029億5724万 | +7.65% |
| 05/23 | 3,125 | 3,190 | 3,090 | 3,150 | 0% | 186,600 | 1010億3281万 | +6.42% |
| 05/22 | 3,200 | 3,220 | 3,090 | 3,150 | +0.48% | 219,000 | 1010億3281万 | +7.47% |
| 05/21 | 16:00 通期業績予想の修正に関するお知らせ |
| 05/21 | 3,180 | 3,190 | 3,070 | 3,135 | -2.79% | 165,400 | 1005億3539万 | +8.14% |
| 05/20 | 3,205 | 3,260 | 3,200 | 3,225 | +0.78% | 149,200 | 1034億2158万 | +12.45% |
| 05/19 | 3,165 | 3,235 | 3,105 | 3,200 | -0.47% | 157,600 | 1026億1986万 | +13.07% |
| 05/16 | 3,185 | 3,285 | 3,160 | 3,215 | +0.94% | 202,800 | 1031億89万 | +15.32% |
| 05/15 | 17:45 株式取得及び簡易株式交換による株式会社SPIN TECHNOLOGY、株式会社悟空テクノロジーズ及び株式会社ONE-TECHの完全子会社化に関するお知らせ |
| 05/15 | 3,085 | 3,260 | 3,085 | 3,185 | +2.91% | 218,200 | 1021億3883万 | +16.03% |
| 05/14 | 3,075 | 3,120 | 3,035 | 3,095 | +0.65% | 124,800 | 992億5265万 | +14.8% |
| 05/13 | 3,080 | 3,120 | 3,035 | 3,075 | -1.76% | 176,200 | 986億1127万 | +15.43% |
| 05/12 | 3,100 | 3,190 | 3,100 | 3,130 | +1.46% | 226,600 | 1003億7505万 | +18.79% |
| 05/09 | 16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 05/09 | 2,995 | 3,150 | 2,965 | 3,085 | +2.49% | 266,600 | 989億3196万 | +18.34% |
| 05/08 | 2,955 | 3,025 | 2,915 | 3,010 | +2.91% | 231,000 | 965億2681万 | +16.62% |
| 05/07 | 2,880 | 2,965 | 2,865 | 2,925 | +1.74% | 190,200 | 938億97万 | +14.21% |
| 05/02 | 2,910 | 2,935 | 2,810 | 2,875 | -1.2% | 155,800 | 921億9753万 | +12.83% |
| 05/01 | 2,880 | 2,965 | 2,825 | 2,910 | +2.46% | 225,600 | 933億1994万 | +14.75% |
| 04/30 | 2,835 | 2,885 | 2,805 | 2,840 | +1.07% | 211,200 | 910億7513万 | +12.65% |
| 04/28 | 2,760 | 2,845 | 2,750 | 2,810 | +6.24% | 882,400 | 901億1306万 | +12.04% |
| 04/25 | 16:00 株式分割並びに株式分割に伴う定款の一部変更及び配当予想の修正等に関するお知らせ |
| 04/25 | 2,690 | 2,710 | 2,625 | 2,645 | -2.04% | 212,400 | 848億2173万 | +5.84% |
| 04/24 | 16:00 2025年2月期通期決算説明会書き起こし |
| 04/24 | 2,785 | 2,790 | 2,670 | 2,700 | -3.4% | 190,600 | 865億8551万 | +8.09% |
| 04/23 | 2,825 | 2,845 | 2,750 | 2,795 | -2.78% | 240,400 | 896億3203万 | +12.11% |
| 04/22 | 2,870 | 2,915 | 2,815 | 2,875 | -1.54% | 256,800 | 921億9753万 | +15.55% |
| 04/21 | 2,795 | 2,940 | 2,795 | 2,920 | +6.38% | 480,800 | 936億4062万 | +17.79% |
| 04/18 | 2,635 | 2,795 | 2,630 | 2,745 | +4.17% | 410,800 | 880億2860万 | +11.18% |
| 04/17 | 2,670 | 2,700 | 2,605 | 2,635 | -1.5% | 391,600 | 845億104万 | +6.98% |
| 04/16 | 2,615 | 2,740 | 2,515 | 2,675 | +11.11% | 1,458,200 | 857億8379万 | +8.78% |
| 04/15 | 16:00 2025年2月期決算補足説明資料 |
| 04/15 | 16:00 2025年2月期決算短信〔IFRS〕(連結) |
| 04/15 | 2,395 | 2,443 | 2,368 | 2,408 | +1.8% | 339,200 | 772億541万 | -1.85% |
| 04/14 | 2,318 | 2,415 | 2,318 | 2,365 | +0.64% | 199,000 | 758億4249万 | -3.67% |
| 04/11 | 2,225 | 2,395 | 2,210 | 2,350 | +2.84% | 267,600 | 753億6146万 | -4.47% |
| 04/10 | 2,300 | 2,330 | 2,238 | 2,285 | +6.16% | 186,000 | 732億7699万 | -7.41% |
| 04/09 | 2,118 | 2,183 | 2,070 | 2,153 | +1.41% | 164,200 | 690億2789万 | -12.96% |
| 04/08 | 2,120 | 2,208 | 2,100 | 2,123 | +7.06% | 219,200 | 680億6583万 | -14.69% |
| 04/07 | 16:00 自己株式の取得状況に関するお知らせ |
| 04/07 | 2,033 | 2,095 | 1,965 | 1,983 | -13.33% | 223,400 | 635億7621万 | -20.6% |
| 04/04 | 2,318 | 2,328 | 2,230 | 2,288 | -2.45% | 189,600 | 733億5716万 | -8.97% |
| 04/03 | 2,335 | 2,400 | 2,318 | 2,345 | -3.89% | 160,400 | 752億112万 | -6.83% |
| 04/02 | 2,450 | 2,455 | 2,390 | 2,440 | +0.31% | 98,600 | 782億4764万 | -3.1% |
| 04/01 | 2,515 | 2,545 | 2,415 | 2,433 | -3.09% | 173,200 | 780億713万 | -3.43% |
| 03/31 | 2,550 | 2,555 | 2,475 | 2,510 | -3.09% | 153,400 | 804億9245万 | -0.52% |
| 03/28 | 2,540 | 2,590 | 2,530 | 2,590 | +0.78% | 58,600 | 830億5795万 | +2.49% |
| 03/27 | 2,525 | 2,585 | 2,505 | 2,570 | +1.18% | 82,600 | 824億1657万 | +1.54% |
| 03/26 | 2,520 | 2,565 | 2,520 | 2,540 | +1.2% | 66,800 | 814億5451万 | +0.2% |
| 03/25 | 2,615 | 2,615 | 2,510 | 2,510 | -3.65% | 104,600 | 804億9245万 | -1.03% |
| 03/24 | 2,625 | 2,675 | 2,590 | 2,605 | +0.19% | 139,600 | 835億3898万 | +2.6% |
| 03/21 | 2,590 | 2,620 | 2,580 | 2,600 | +0.97% | 85,600 | 833億7864万 | +2.52% |
| 03/19 | 2,675 | 2,675 | 2,570 | 2,575 | -3.92% | 163,000 | 825億7692万 | +1.54% |
| 03/18 | 2,650 | 2,725 | 2,575 | 2,680 | +1.32% | 248,000 | 859億4413万 | +5.72% |
| 03/17 | 2,675 | 2,675 | 2,580 | 2,645 | -0.75% | 147,000 | 848億2173万 | +4.55% |
| 03/14 | 2,595 | 2,690 | 2,555 | 2,665 | +2.5% | 224,200 | 854億6310万 | +5.46% |
| 03/13 | 2,555 | 2,735 | 2,545 | 2,600 | +2.16% | 505,600 | 833億7864万 | +3.13% |
| 03/12 | 2,510 | 2,565 | 2,475 | 2,545 | +1.39% | 156,200 | 816億1486万 | +1.15% |
| 03/11 | 2,420 | 2,525 | 2,345 | 2,510 | +2.24% | 314,800 | 804億9245万 | -0.12% |
| 03/10 | 2,515 | 2,530 | 2,370 | 2,455 | -1.7% | 375,000 | 787億2867万 | -2.23% |
| 03/10 | 8:30 東京証券取引所プライム市場への上場市場区分変更に関するお知らせ |
| 03/07 | 2,535 | 2,535 | 2,468 | 2,498 | -1.87% | 169,200 | 800億9159万 | -0.5% |
| 03/06 | 2,450 | 2,575 | 2,425 | 2,545 | +5.06% | 228,400 | 816億1486万 | +1.48% |
| 03/05 | 16:00 自己株式の取得状況に関するお知らせ |
| 03/05 | 2,470 | 2,470 | 2,325 | 2,423 | -3.87% | 403,600 | 776億8644万 | -3.25% |
| 03/04 | 2,495 | 2,550 | 2,360 | 2,520 | +7.01% | 514,800 | 808億1314万 | +0.88% |
| 03/03 | 17:00 東京証券取引所プライム市場への上場市場区分変更承認に関するお知らせ |
| 03/03 | 2,445 | 2,460 | 2,350 | 2,355 | -0.84% | 231,000 | 755億2180万 | -5.46% |
| 02/28 | 2,400 | 2,420 | 2,353 | 2,375 | -1.04% | 118,800 | 761億6318万 | -4.5% |
| 02/27 | 2,425 | 2,435 | 2,373 | 2,400 | +1.91% | 124,200 | 769億6489万 | -3.42% |
| 02/26 | 2,450 | 2,470 | 2,348 | 2,355 | -4.66% | 161,600 | 755億2180万 | -5.12% |
| 02/25 | 2,505 | 2,540 | 2,463 | 2,470 | -2.56% | 139,000 | 792億970万 | -0.56% |
| 02/21 | 2,575 | 2,605 | 2,535 | 2,535 | -3.06% | 134,200 | 812億9417万 | +2.14% |
| 02/20 | 2,675 | 2,700 | 2,580 | 2,615 | -2.24% | 136,000 | 838億4万 | +5.57% |
| 02/19 | 2,685 | 2,720 | 2,635 | 2,675 | 0% | 207,200 | 857億2280万 | +8.3% |
| 02/18 | 2,620 | 2,725 | 2,620 | 2,675 | +4.09% | 337,600 | 857億2280万 | +9.05% |
| 02/17 | 2,585 | 2,650 | 2,565 | 2,570 | -0.39% | 195,600 | 823億5798万 | +5.28% |
| 02/14 | 2,545 | 2,610 | 2,540 | 2,580 | +1.38% | 162,600 | 826億7844万 | +6% |
| 02/13 | 2,565 | 2,575 | 2,535 | 2,545 | -1.93% | 110,200 | 815億5683万 | +4.91% |
| 02/12 | 2,545 | 2,615 | 2,530 | 2,595 | +1.57% | 207,000 | 831億5913万 | +7.28% |
| 02/10 | 2,550 | 2,615 | 2,550 | 2,555 | +0.59% | 252,600 | 818億7729万 | +5.97% |
| 02/07 | 2,550 | 2,585 | 2,510 | 2,540 | -1.36% | 187,000 | 813億9660万 | +5.48% |
| 02/06 | 16:00 自己株式の取得状況に関するお知らせ |
| 02/06 | 2,505 | 2,575 | 2,450 | 2,575 | +2.79% | 350,800 | 825億1821万 | +7.16% |
| 02/05 | 2,475 | 2,535 | 2,465 | 2,505 | +1.11% | 139,000 | 802億7499万 | +4.59% |
| 02/04 | 2,473 | 2,500 | 2,400 | 2,478 | -0.2% | 130,400 | 793億9373万 | +3.66% |
| 02/03 | 2,450 | 2,485 | 2,430 | 2,483 | +1.02% | 163,600 | 795億5396万 | +4.09% |
| 01/31 | 2,520 | 2,550 | 2,435 | 2,458 | +1.76% | 550,200 | 787億5281万 | +3.21% |
| 01/30 | 2,475 | 2,500 | 2,398 | 2,415 | -1.83% | 281,200 | 773億9086万 | +1.51% |
| 01/29 | 2,450 | 2,485 | 2,405 | 2,460 | +1.03% | 322,800 | 788億3293万 | +3.49% |
| 01/28 | 2,310 | 2,458 | 2,310 | 2,435 | +7.03% | 317,200 | 780億3178万 | +2.61% |
| 01/27 | 2,398 | 2,445 | 2,275 | 2,275 | -3.7% | 239,600 | 729億444万 | -4.09% |
| 01/24 | 2,253 | 2,380 | 2,250 | 2,363 | +5.12% | 183,800 | 757億845万 | -0.53% |
| 01/23 | 2,333 | 2,333 | 2,248 | 2,248 | -3.64% | 221,600 | 720億2317万 | -5.29% |
| 01/22 | 2,305 | 2,383 | 2,300 | 2,333 | +1.3% | 208,800 | 747億4708万 | -1.87% |
| 01/21 | 2,388 | 2,388 | 2,275 | 2,303 | -4.86% | 264,000 | 737億8570万 | -3.3% |
| 01/20 | 2,423 | 2,525 | 2,415 | 2,420 | 0% | 151,600 | 775億5109万 | +1.6% |
| 01/17 | 2,410 | 2,430 | 2,288 | 2,420 | +0.21% | 206,800 | 775億5109万 | +1.77% |
| 01/16 | 2,475 | 2,510 | 2,380 | 2,415 | -0.62% | 232,800 | 773億9086万 | +1.81% |
| 01/15 | 2,285 | 2,443 | 2,253 | 2,430 | +8% | 284,400 | 778億7155万 | +2.32% |
| 01/14 | 16:00 2025年2月期第3四半期決算補足説明資料 |
| 01/14 | 16:00 2025年2月期第3四半期決算短信〔IFRS〕(連結) |
| 01/14 | 2,373 | 2,373 | 2,245 | 2,250 | -5.56% | 223,400 | 721億329万 | -5.38% |
| 01/10 | 2,360 | 2,393 | 2,320 | 2,383 | -0.1% | 68,600 | 763億4937万 | -0.4% |
| 01/09 | 2,358 | 2,390 | 2,335 | 2,385 | +0.32% | 97,600 | 764億2949万 | -0.71% |
| 01/07 | 16:00 自己株式の取得状況に関するお知らせ |
