| 2022 |
| 03/16 | 3,000 | 3,010 | 2,850 | 2,994 | +4.47% | 108,600 | 270億3237万 | -11.68% |
| 03/15 | 2,803 | 2,900 | 2,732 | 2,866 | +0.07% | 94,000 | 258億7668万 | -16.52% |
| 03/14 | 2,865 | 2,949 | 2,822 | 2,864 | -0.87% | 70,100 | 258億5862万 | -17.91% |
| 03/11 | 3,000 | 3,035 | 2,857 | 2,889 | -6.2% | 153,400 | 260億8434万 | -18.53% |
| 03/10 | 3,265 | 3,270 | 3,045 | 3,080 | +0.82% | 76,800 | 278億885万 | -14.8% |
| 03/09 | 3,150 | 3,210 | 3,035 | 3,055 | +0.49% | 84,700 | 275億8313万 | -16.51% |
| 03/08 | 2,961 | 3,170 | 2,922 | 3,040 | +1% | 117,100 | 274億4770万 | -17.84% |
| 03/07 | 3,185 | 3,185 | 2,997 | 3,010 | -9.47% | 149,800 | 271億7683万 | -19.3% |
| 03/04 | 3,430 | 3,435 | 3,265 | 3,325 | -6.07% | 119,700 | 300億2092万 | -11.64% |
| 03/03 | 3,865 | 3,880 | 3,515 | 3,540 | -3.15% | 119,900 | 319億6212万 | -6.77% |
| 03/02 | 3,555 | 3,735 | 3,555 | 3,655 | -0.95% | 113,800 | 330億44万 | -4.44% |
| 03/01 | 3,540 | 3,745 | 3,495 | 3,690 | +8.21% | 164,000 | 333億1645万 | -4.45% |
| 02/28 | 3,405 | 3,460 | 3,215 | 3,410 | +2.25% | 130,800 | 307億8837万 | -12.34% |
| 02/25 | 3,260 | 3,345 | 3,185 | 3,335 | +8.46% | 135,100 | 301億1121万 | -15.31% |
| 02/24 | 3,180 | 3,185 | 3,030 | 3,075 | -3.61% | 114,700 | 277億6371万 | -22.64% |
| 02/22 | 3,195 | 3,270 | 3,125 | 3,190 | -3.77% | 106,500 | 288億203万 | -20.92% |
| 02/21 | 3,360 | 3,370 | 3,240 | 3,315 | -4.33% | 78,300 | 299億3063万 | -18.73% |
| 02/18 | 15:00 執行役員の職務管掌に関するお知らせ |
| 02/18 | 3,435 | 3,505 | 3,390 | 3,465 | -1.98% | 93,600 | 312億8046万 | -15.88% |
| 02/17 | 3,690 | 3,690 | 3,490 | 3,535 | -4.72% | 92,500 | 319億1238万 | -15% |
| 02/16 | 3,835 | 3,835 | 3,635 | 3,710 | +0.41% | 85,800 | 334億9221万 | -11.75% |
| 02/15 | 3,805 | 3,860 | 3,625 | 3,695 | -2.76% | 115,300 | 333億5679万 | -12.65% |
| 02/14 | 3,910 | 3,985 | 3,795 | 3,800 | -7.77% | 114,500 | 343億469万 | -10.8% |
| 02/10 | 4,195 | 4,295 | 4,025 | 4,120 | -0.12% | 106,100 | 371億9350万 | -3.83% |
| 02/09 | 4,045 | 4,215 | 3,990 | 4,125 | +3.77% | 91,200 | 372億3864万 | -4.14% |
| 02/08 | 4,005 | 4,100 | 3,950 | 3,975 | -2.33% | 80,600 | 358億8451万 | -8.37% |
| 02/07 | 4,200 | 4,240 | 3,960 | 4,070 | -4.46% | 118,000 | 367億4212万 | -7.27% |
| 02/04 | 4,235 | 4,340 | 4,130 | 4,260 | -0.35% | 95,200 | 384億5736万 | -3.97% |
| 02/03 | 4,490 | 4,500 | 4,215 | 4,275 | -7.67% | 142,200 | 385億9277万 | -4.6% |
| 02/02 | 4,425 | 4,635 | 4,405 | 4,630 | +10.63% | 184,300 | 417億9755万 | +2.52% |
| 02/01 | 4,290 | 4,400 | 4,160 | 4,185 | +2.57% | 116,600 | 377億8029万 | -7.84% |
| 01/31 | 3,780 | 4,125 | 3,775 | 4,080 | +8.08% | 105,900 | 368億3240万 | -10.99% |
| 01/28 | 3,940 | 3,950 | 3,715 | 3,775 | -1.56% | 85,600 | 340億7900万 | -18.52% |
| 01/27 | 4,115 | 4,285 | 3,760 | 3,835 | -8.25% | 221,300 | 346億2065万 | -18.21% |
| 01/26 | 4,240 | 4,305 | 4,045 | 4,180 | -1.3% | 135,700 | 377億3515万 | -11.68% |
| 01/25 | 4,595 | 4,695 | 4,160 | 4,235 | -7.83% | 240,600 | 382億3167万 | -11.07% |
| 01/24 | 4,355 | 4,625 | 4,320 | 4,595 | +4.67% | 152,000 | 414億8159万 | -4.31% |
| 01/24 | 9:00 執行役員CFO就任、グローバルCSOの新設および職務管掌変更に関するお知らせ |
| 01/21 | 4,455 | 4,465 | 4,235 | 4,390 | -4.46% | 179,300 | 396億2984万 | -9.11% |
| 01/20 | 4,335 | 4,635 | 4,225 | 4,595 | +7.61% | 195,300 | 414億8044万 | -5.53% |
| 01/19 | 4,420 | 4,615 | 4,260 | 4,270 | -5.84% | 146,600 | 385億4657万 | -12.68% |
| 01/18 | 4,395 | 4,770 | 4,395 | 4,535 | +4.86% | 248,300 | 409億3880万 | -8.16% |
| 01/17 | 4,395 | 4,585 | 4,210 | 4,325 | 0% | 159,800 | 390億4307万 | -13.08% |
| 01/14 | 15:00 2022年2月期第3四半期決算説明資料 |
| 01/14 | 15:00 2022年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 4,265 | 4,420 | 4,240 | 4,325 | -2.92% | 113,900 | 390億4307万 | -14.05% |
| 01/13 | 4,590 | 4,605 | 4,435 | 4,455 | -4.3% | 75,100 | 402億1662万 | -12.39% |
| 01/12 | 4,430 | 4,690 | 4,430 | 4,655 | +6.64% | 86,800 | 420億2208万 | -8.96% |
| 01/11 | 4,385 | 4,415 | 4,265 | 4,365 | -2.02% | 72,800 | 394億416万 | -15.19% |
| 01/07 | 4,495 | 4,530 | 4,300 | 4,455 | +1.71% | 96,000 | 402億1662万 | -14.06% |
| 01/06 | 4,325 | 4,510 | 4,255 | 4,380 | -4.78% | 175,700 | 395億3957万 | -16.14% |
| 01/05 | 4,935 | 4,935 | 4,600 | 4,600 | -8.18% | 179,200 | 415億2558万 | -12.66% |
| 01/04 | 5,300 | 5,320 | 5,010 | 5,010 | -4.39% | 69,900 | 452億2677万 | -5.61% |
| 2021 |
| 12/30 | 5,230 | 5,340 | 5,070 | 5,240 | -0.38% | 49,300 | 473億305万 | -1.8% |
| 12/29 | 5,470 | 5,470 | 5,200 | 5,260 | -2.05% | 64,800 | 474億8359万 | -1.77% |
| 12/28 | 5,230 | 5,410 | 5,190 | 5,370 | +4.27% | 70,000 | 484億7660万 | -0.11% |
| 12/27 | 5,290 | 5,290 | 4,990 | 5,150 | -2.09% | 62,300 | 464億9059万 | -4.54% |
| 12/24 | 5,250 | 5,410 | 5,200 | 5,260 | +0.19% | 73,800 | 474億8359万 | -3.04% |
| 12/23 | 5,310 | 5,400 | 5,250 | 5,250 | -1.13% | 53,600 | 473億9332万 | -4.09% |
| 12/22 | 5,280 | 5,340 | 5,150 | 5,310 | +2.51% | 64,400 | 479億3496万 | -3.7% |
| 12/21 | 4,930 | 5,220 | 4,815 | 5,180 | +4.96% | 108,400 | 464億3222万 | -7.2% |
| 12/20 | 4,925 | 5,040 | 4,840 | 4,935 | +0.51% | 132,800 | 442億3610万 | -12.5% |
| 12/17 | 5,080 | 5,170 | 4,750 | 4,910 | -6.3% | 190,100 | 440億1201万 | -13.8% |
| 12/16 | 5,480 | 5,510 | 5,230 | 5,240 | -0.95% | 73,200 | 469億7005万 | -8.82% |
| 12/15 | 5,180 | 5,380 | 5,140 | 5,290 | +1.15% | 61,400 | 474億1823万 | -8.7% |
| 12/14 | 5,220 | 5,350 | 5,100 | 5,230 | -0.38% | 80,900 | 468億8041万 | -10.55% |
| 12/13 | 5,460 | 5,510 | 5,200 | 5,250 | -3.85% | 102,700 | 470億5968万 | -10.93% |
| 12/10 | 5,500 | 5,600 | 5,400 | 5,460 | -0.73% | 62,800 | 489億4207万 | -8.07% |
| 12/09 | 5,740 | 5,830 | 5,490 | 5,500 | -3.68% | 92,400 | 493億62万 | -7.9% |
| 12/08 | 5,850 | 5,850 | 5,630 | 5,710 | +1.06% | 121,100 | 511億8301万 | -5.02% |
| 12/07 | 5,360 | 5,650 | 5,320 | 5,650 | +9.5% | 124,700 | 506億4518万 | -6.58% |
| 12/06 | 5,400 | 5,400 | 5,060 | 5,160 | -6.52% | 144,500 | 462億5295万 | -15.02% |
| 12/03 | 5,330 | 5,520 | 5,240 | 5,520 | +4.55% | 85,700 | 494億7990万 | -9.95% |
| 12/02 | 5,450 | 5,590 | 5,240 | 5,280 | -2.94% | 121,700 | 473億2860万 | -14.38% |
| 12/01 | 5,520 | 5,610 | 5,080 | 5,440 | -0.73% | 170,500 | 487億6280万 | -12.3% |
| 11/30 | 5,820 | 5,880 | 5,460 | 5,480 | -2.49% | 108,500 | 491億2135万 | -11.97% |
| 11/29 | 5,600 | 5,890 | 5,590 | 5,620 | -1.4% | 111,100 | 503億7627万 | -9.99% |
| 11/26 | 5,720 | 5,790 | 5,590 | 5,700 | -0.18% | 63,400 | 510億9337万 | -8.62% |
| 11/25 | 5,970 | 5,970 | 5,550 | 5,710 | -1.55% | 85,600 | 511億8301万 | -8.32% |
| 11/24 | 5,750 | 5,910 | 5,570 | 5,800 | -0.68% | 147,100 | 519億8975万 | -6.89% |
| 11/22 | 5,830 | 5,930 | 5,710 | 5,840 | -1.02% | 121,100 | 520億5425万 | -6.2% |
| 11/19 | 6,410 | 6,620 | 5,880 | 5,900 | -8.95% | 275,800 | 525億8906万 | -5.71% |
| 11/18 | 6,350 | 6,550 | 6,300 | 6,480 | +3.51% | 165,600 | 577億5883万 | +3.27% |
| 11/17 | 6,750 | 6,750 | 6,240 | 6,260 | -10.57% | 422,300 | 557億9788万 | -0.11% |
| 11/16 | 15:00 取締役辞任及び執行役員の職務管掌に関するお知らせ |
| 11/16 | 6,630 | 7,000 | 6,440 | 7,000 | +5.58% | 148,600 | 623億9380万 | +11.54% |
| 11/15 | 6,400 | 6,650 | 6,380 | 6,630 | +4.57% | 87,100 | 590億9584万 | +6.05% |
| 11/12 | 6,260 | 6,400 | 6,140 | 6,340 | +2.42% | 62,200 | 565億1095万 | +1.73% |
| 11/11 | 6,320 | 6,340 | 6,140 | 6,190 | -3.58% | 103,100 | 551億7394万 | -0.27% |
| 11/10 | 6,560 | 6,700 | 6,380 | 6,420 | -2.73% | 103,700 | 572億2402万 | +3.93% |
| 11/09 | 15:15 親会社以外の支配株主の異動に関するお知らせ |
| 11/09 | 6,480 | 6,790 | 6,440 | 6,600 | +3.13% | 171,100 | 588億2844万 | +7.49% |
| 11/08 | 6,390 | 6,430 | 6,160 | 6,400 | +0.31% | 74,400 | 570億4576万 | +4.71% |
| 11/05 | 6,350 | 6,440 | 6,190 | 6,380 | +1.43% | 121,800 | 568億6749万 | +4.33% |
| 11/04 | 6,590 | 6,610 | 6,280 | 6,290 | -3.38% | 110,800 | 560億6528万 | +2.83% |
| 11/02 | 6,590 | 6,800 | 6,410 | 6,510 | -1.21% | 154,800 | 580億2623万 | +6.01% |
| 11/01 | 15:00 米国Coleman社の買収完了、第三者割当によるA種種類株式、B種種類株式(現物出資)及び第14回新株予約権の払込完了、並びに資本金等の減少に関するお知らせ |
| 11/01 | 6,400 | 6,700 | 6,260 | 6,590 | +5.44% | 182,100 | 587億3930万 | +7.03% |
| 10/29 | 6,560 | 6,610 | 6,200 | 6,250 | -5.73% | 195,800 | 557億875万 | +1.3% |
| 10/28 | 6,440 | 6,660 | 6,360 | 6,630 | +2.95% | 169,200 | 590億9584万 | +7.04% |
| 10/27 | 6,280 | 6,610 | 6,180 | 6,440 | +4.21% | 265,200 | 574億229万 | +4.14% |
| 10/26 | 6,110 | 6,190 | 5,870 | 6,180 | +3.34% | 203,100 | 550億8481万 | +0.16% |
| 10/25 | 5,860 | 6,110 | 5,790 | 5,980 | +0.34% | 224,100 | 533億213万 | -3.13% |
| 10/22 | 5,580 | 6,040 | 5,560 | 5,960 | +9.16% | 323,600 | 531億2386万 | -3.54% |
| 10/21 | 5,470 | 5,700 | 5,350 | 5,460 | 0% | 249,500 | 483億2782万 | -11.92% |
| 10/20 | 5,640 | 5,750 | 5,380 | 5,460 | -4.88% | 433,200 | 483億2782万 | -12.29% |
| 10/19 | 5,730 | 6,120 | 5,520 | 5,740 | +0.17% | 519,800 | 508億617万 | -8.17% |
| 10/15 | 15:00 2022年2月期第2四半期決算説明資料 |
| 10/15 | 15:00 新市場区分「グロース市場」選択に関するお知らせ |
| 10/15 | 15:00 業績予想の修正に関するお知らせ |
| 10/15 | 15:00 2022年2月期第2四半期決算短信〔日本基準〕(連結) |
