| 2025 |
| 03/19 | 1,142 | 1,155 | 1,142 | 1,145 | -0.17% | 1,800 | 24億378万 | -2.47% |
| 03/18 | 1,134 | 1,151 | 1,134 | 1,147 | +1.15% | 2,100 | 24億798万 | -2.47% |
| 03/17 | 1,135 | 1,135 | 1,134 | 1,134 | -0.18% | 900 | 23億8069万 | -3.82% |
| 03/14 | 1,131 | 1,136 | 1,131 | 1,136 | -0.09% | 300 | 23億8489万 | -3.89% |
| 03/13 | 1,133 | 1,137 | 1,133 | 1,137 | 0% | 700 | 23億8699万 | -4.05% |
| 03/12 | 1,135 | 1,137 | 1,133 | 1,137 | +0.18% | 1,100 | 23億8699万 | -4.29% |
| 03/11 | 1,136 | 1,143 | 1,129 | 1,135 | -0.7% | 2,400 | 23億8279万 | -4.7% |
| 03/10 | 1,145 | 1,145 | 1,136 | 1,143 | -0.17% | 2,700 | 23億9958万 | -4.35% |
| 03/07 | 1,132 | 1,145 | 1,131 | 1,145 | +0.62% | 1,600 | 24億378万 | -4.42% |
| 03/06 | 1,142 | 1,142 | 1,133 | 1,138 | +0.09% | 3,200 | 23億8908万 | -5.25% |
| 03/05 | 1,142 | 1,142 | 1,137 | 1,137 | -0.52% | 2,800 | 23億8699万 | -5.49% |
| 03/04 | 1,157 | 1,157 | 1,143 | 1,143 | -1.21% | 2,800 | 23億9958万 | -5.15% |
| 03/03 | 1,172 | 1,172 | 1,154 | 1,157 | -0.43% | 1,500 | 24億2897万 | -4.14% |
| 02/28 | 1,153 | 1,162 | 1,149 | 1,162 | 0% | 2,200 | 24億3947万 | -3.81% |
| 02/27 | 1,156 | 1,169 | 1,133 | 1,162 | -4.91% | 7,200 | 24億3947万 | -3.89% |
| 02/26 | 1,219 | 1,235 | 1,217 | 1,222 | -1.05% | 7,400 | 25億6543万 | +0.99% |
| 02/25 | 1,217 | 1,235 | 1,217 | 1,235 | +1.48% | 2,800 | 25億9272万 | +2.15% |
| 02/21 | 1,219 | 1,219 | 1,211 | 1,217 | -0.16% | 1,300 | 25億5494万 | +0.91% |
| 02/20 | 1,218 | 1,219 | 1,215 | 1,219 | 0% | 1,900 | 25億5913万 | +1.16% |
| 02/19 | 1,218 | 1,219 | 1,218 | 1,219 | +0.66% | 700 | 25億5913万 | +1.33% |
| 02/18 | 1,214 | 1,219 | 1,208 | 1,211 | -0.82% | 2,900 | 25億4234万 | +0.67% |
| 02/17 | 1,223 | 1,224 | 1,213 | 1,221 | +0.74% | 2,100 | 25億6333万 | +1.24% |
| 02/14 | 1,214 | 1,216 | 1,212 | 1,212 | -0.49% | 700 | 25億4444万 | +0.33% |
| 02/13 | 1,215 | 1,218 | 1,215 | 1,218 | +0.91% | 500 | 25億5703万 | +0.66% |
| 02/12 | 1,210 | 1,210 | 1,207 | 1,207 | -0.82% | 2,400 | 25億3394万 | -0.49% |
| 02/10 | 1,210 | 1,217 | 1,210 | 1,217 | +0.75% | 600 | 25億5494万 | +0.16% |
| 02/07 | 1,210 | 1,210 | 1,208 | 1,208 | -0.49% | 200 | 25億3604万 | -0.66% |
| 02/06 | 1,210 | 1,216 | 1,210 | 1,214 | +0.17% | 1,000 | 25億4864万 | -0.16% |
| 02/05 | 1,211 | 1,215 | 1,211 | 1,212 | +0.08% | 400 | 25億4444万 | -0.16% |
| 02/04 | 1,222 | 1,233 | 1,210 | 1,211 | -0.66% | 600 | 25億4234万 | -0.08% |
| 02/03 | 1,214 | 1,219 | 1,201 | 1,219 | +0.25% | 1,100 | 25億5913万 | +0.66% |
| 01/31 | 1,217 | 1,228 | 1,216 | 1,216 | -0.33% | 1,200 | 25億5284万 | +0.58% |
| 01/30 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 500 | 25億6123万 | +0.99% |
| 01/29 | 1,200 | 1,225 | 1,200 | 1,220 | +1.92% | 400 | 25億6123万 | +1.08% |
| 01/28 | 1,208 | 1,208 | 1,195 | 1,197 | +1.01% | 600 | 25億1295万 | -0.75% |
| 01/27 | 1,191 | 1,199 | 1,180 | 1,185 | 0% | 2,900 | 24億8776万 | -1.74% |
| 01/24 | 1,193 | 1,195 | 1,180 | 1,185 | -0.67% | 4,600 | 24億8776万 | -1.82% |
| 01/23 | 1,190 | 1,193 | 1,183 | 1,193 | +0.85% | 1,900 | 25億455万 | -1.24% |
| 01/22 | 1,193 | 1,193 | 1,182 | 1,183 | -0.76% | 1,500 | 24億8356万 | -2.15% |
| 01/21 | 1,190 | 1,192 | 1,190 | 1,192 | +0.76% | 500 | 25億245万 | -1.49% |
| 01/20 | 1,182 | 1,190 | 1,182 | 1,183 | +0.25% | 1,000 | 24億8356万 | -2.23% |
| 01/17 | 1,173 | 1,180 | 1,167 | 1,180 | 0% | 1,200 | 24億7726万 | -2.56% |
| 01/16 | 1,176 | 1,180 | 1,172 | 1,180 | 0% | 900 | 24億7726万 | -2.56% |
| 01/15 | 1,180 | 1,185 | 1,165 | 1,180 | -2.96% | 7,900 | 24億7726万 | -2.56% |
| 01/14 | （IR情報）16:30 2025年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,275 | 1,275 | 1,216 | 1,216 | -4.63% | 2,900 | 25億5284万 | +0.33% |
| 01/10 | 1,269 | 1,275 | 1,253 | 1,275 | +0.47% | 1,300 | 26億7670万 | +5.28% |
| 01/09 | 1,272 | 1,280 | 1,256 | 1,269 | -0.55% | 8,000 | 26億6410万 | +5.05% |
| 01/08 | 1,276 | 1,276 | 1,272 | 1,276 | 0% | 2,400 | 26億7880万 | +5.89% |
| 01/07 | 1,267 | 1,280 | 1,267 | 1,276 | +1.19% | 3,000 | 26億7880万 | +6.16% |
| 01/06 | 1,256 | 1,272 | 1,242 | 1,261 | +1.04% | 5,500 | 26億4731万 | +5.17% |
| 2024 |
| 12/30 | 1,208 | 1,248 | 1,208 | 1,248 | +3.83% | 2,100 | 26億2002万 | +4.17% |
| 12/27 | 1,170 | 1,202 | 1,170 | 1,202 | +2.91% | 2,100 | 25億2344万 | +0.5% |
| 12/26 | 1,170 | 1,171 | 1,164 | 1,168 | -0.43% | 5,100 | 24億5207万 | -2.34% |
| 12/25 | 1,175 | 1,176 | 1,156 | 1,173 | -0.17% | 11,700 | 24億6256万 | -2.09% |
| 12/24 | 1,183 | 1,185 | 1,175 | 1,175 | -0.17% | 4,700 | 24億6676万 | -2% |
| 12/23 | 1,190 | 1,190 | 1,176 | 1,177 | -0.84% | 1,700 | 24億7096万 | -1.92% |
| 12/20 | 1,190 | 1,190 | 1,186 | 1,187 | -0.25% | 1,500 | 24億9195万 | -1.25% |
| 12/19 | 1,195 | 1,195 | 1,180 | 1,190 | -0.58% | 4,200 | 24億9825万 | -1.08% |
| 12/18 | 1,205 | 1,207 | 1,196 | 1,197 | -0.66% | 2,300 | 25億1295万 | -0.75% |
| 12/17 | 1,214 | 1,214 | 1,205 | 1,205 | -0.25% | 600 | 25億2974万 | -0.25% |
| 12/16 | 1,213 | 1,213 | 1,208 | 1,208 | -0.33% | 1,100 | 25億3604万 | -0.17% |
| 12/13 | 1,209 | 1,215 | 1,209 | 1,212 | +0.25% | 700 | 25億4444万 | +0.08% |
| 12/12 | 1,210 | 1,211 | 1,202 | 1,209 | +0.08% | 1,400 | 25億3814万 | -0.33% |
| 12/11 | 1,210 | 1,210 | 1,194 | 1,208 | +1.34% | 3,800 | 25億3604万 | -0.58% |
| 12/10 | 1,210 | 1,210 | 1,192 | 1,192 | -0.67% | 2,000 | 25億245万 | -2.05% |
| 12/09 | 1,190 | 1,200 | 1,190 | 1,200 | +1.01% | 700 | 25億1925万 | -1.64% |
| 12/06 | 1,192 | 1,192 | 1,188 | 1,188 | -0.25% | 1,200 | 24億9405万 | -2.86% |
| 12/05 | 1,209 | 1,210 | 1,191 | 1,191 | -0.08% | 500 | 25億35万 | -2.85% |
| 12/04 | 1,192 | 1,194 | 1,191 | 1,192 | 0% | 700 | 25億245万 | -3.01% |
| 12/03 | 1,213 | 1,213 | 1,192 | 1,192 | 0% | 700 | 25億245万 | -3.33% |
| 12/02 | 1,194 | 1,194 | 1,192 | 1,192 | -0.17% | 400 | 25億245万 | -3.48% |
| 11/29 | 1,221 | 1,221 | 1,193 | 1,194 | -1.97% | 5,200 | 25億665万 | -3.4% |
| 11/28 | 1,209 | 1,227 | 1,209 | 1,218 | +0.91% | 500 | 25億5703万 | -1.62% |
| 11/27 | 1,242 | 1,242 | 1,207 | 1,207 | -1.39% | 2,500 | 25億3394万 | -2.66% |
| 11/26 | 1,225 | 1,225 | 1,224 | 1,224 | +1.24% | 300 | 25億6963万 | -1.45% |
| 11/25 | 1,205 | 1,220 | 1,202 | 1,209 | +0.67% | 1,800 | 25億3814万 | -2.89% |
| 11/22 | 1,203 | 1,205 | 1,201 | 1,201 | 0% | 1,200 | 25億2135万 | -3.77% |
| 11/21 | 1,197 | 1,210 | 1,197 | 1,201 | +0.33% | 1,000 | 25億2135万 | -4.07% |
| 11/20 | 1,235 | 1,235 | 1,197 | 1,197 | -0.66% | 2,900 | 25億1295万 | -4.77% |
| 11/19 | 1,222 | 1,227 | 1,205 | 1,205 | -1.39% | 1,400 | 25億2974万 | -4.59% |
| 11/18 | 1,222 | 1,222 | 1,222 | 1,222 | -0.65% | 200 | 25億6543万 | -4.68% |
| 11/15 | 1,245 | 1,245 | 1,230 | 1,230 | -1.2% | 800 | 25億8223万 | -5.17% |
| 11/14 | 1,254 | 1,254 | 1,245 | 1,245 | -0.72% | 800 | 26億1372万 | -5.25% |
| 11/13 | 1,249 | 1,256 | 1,243 | 1,254 | -0.87% | 1,700 | 26億3261万 | -5.79% |
| 11/12 | 1,265 | 1,265 | 1,265 | 1,265 | +2.43% | 200 | 26億5571万 | -5.81% |
| 11/11 | 1,259 | 1,265 | 1,235 | 1,235 | -1.2% | 900 | 25億9272万 | -8.86% |
| 11/08 | 1,250 | 1,250 | 1,250 | 1,250 | -0.08% | 300 | 26億2422万 | -8.49% |
| 11/07 | 1,241 | 1,254 | 1,241 | 1,251 | -1.57% | 2,800 | 26億2631万 | -9.15% |
| 11/06 | 1,271 | 1,271 | 1,271 | 1,271 | -0.31% | 400 | 26億6830万 | -8.36% |
| 11/05 | 1,292 | 1,292 | 1,275 | 1,275 | +0.39% | 500 | 26億7670万 | -8.67% |
| 11/01 | 1,265 | 1,277 | 1,265 | 1,270 | +0.4% | 1,500 | 26億6620万 | -9.61% |
| 10/31 | 1,250 | 1,265 | 1,250 | 1,265 | +0.08% | 500 | 26億5571万 | -10.54% |
| 10/30 | 1,277 | 1,282 | 1,264 | 1,264 | -1.17% | 1,400 | 26億5361万 | -11.24% |
| 10/29 | 1,274 | 1,282 | 1,255 | 1,279 | +2.4% | 2,000 | 26億8510万 | -10.75% |
| 10/28 | 1,223 | 1,265 | 1,223 | 1,249 | +1.96% | 800 | 26億2212万 | -13.32% |
| 10/25 | 1,241 | 1,249 | 1,225 | 1,225 | -1.21% | 2,100 | 25億7173万 | -15.52% |
| 10/24 | 1,269 | 1,269 | 1,240 | 1,240 | -2.36% | 2,000 | 26億322万 | -15.01% |
| 10/23 | 1,270 | 1,300 | 1,259 | 1,270 | +0.4% | 1,900 | 26億6620万 | -13.37% |
| 10/22 | 1,278 | 1,278 | 1,261 | 1,265 | -1.09% | 2,600 | 26億5571万 | -14.12% |
| 10/21 | 1,296 | 1,299 | 1,279 | 1,279 | -1.31% | 2,100 | 26億8510万 | -13.58% |
