| 2024 |
| 09/19 | 1,207 | 1,223 | 1,207 | 1,223 | +1.75% | 5,600 | 118億5881万 | -1.05% |
| 09/18 | 1,214 | 1,219 | 1,200 | 1,202 | -0.58% | 8,200 | 116億5519万 | -2.75% |
| 09/17 | 1,224 | 1,225 | 1,197 | 1,209 | -0.33% | 11,300 | 117億2306万 | -2.34% |
| 09/13 | 1,217 | 1,219 | 1,213 | 1,213 | +0.17% | 7,100 | 117億6185万 | -2.1% |
| 09/12 | 1,210 | 1,215 | 1,206 | 1,211 | +0.67% | 6,100 | 117億4246万 | -2.34% |
| 09/11 | 1,218 | 1,218 | 1,189 | 1,203 | -1.23% | 16,600 | 116億6488万 | -3.06% |
| 09/10 | 1,229 | 1,229 | 1,216 | 1,218 | -0.49% | 2,000 | 118億1033万 | -1.69% |
| 09/09 | 1,203 | 1,229 | 1,199 | 1,224 | +0.16% | 11,100 | 118億6851万 | -0.73% |
| 09/06 | 1,235 | 1,235 | 1,219 | 1,222 | -0.89% | 7,500 | 118億4912万 | -0.97% |
| 09/05 | 1,226 | 1,243 | 1,219 | 1,233 | +0.49% | 22,100 | 119億5578万 | -0.4% |
| 09/04 | 1,239 | 1,239 | 1,220 | 1,227 | -1.05% | 17,500 | 118億9760万 | -1.21% |
| 09/03 | 1,247 | 1,257 | 1,240 | 1,240 | 0% | 9,700 | 120億2366万 | -0.48% |
| 09/02 | 1,248 | 1,249 | 1,234 | 1,240 | 0% | 9,500 | 120億2366万 | -0.8% |
| 08/30 | 1,237 | 1,240 | 1,232 | 1,240 | +1.31% | 8,100 | 120億2366万 | -1.04% |
| 08/29 | 1,243 | 1,243 | 1,220 | 1,224 | -2.93% | 39,900 | 118億6851万 | -2.55% |
| 08/28 | 1,275 | 1,275 | 1,253 | 1,261 | -1.18% | 42,100 | 122億2728万 | +0.08% |
| 08/27 | 1,274 | 1,279 | 1,270 | 1,276 | +0.87% | 14,400 | 123億7273万 | +1.03% |
| 08/26 | 1,275 | 1,275 | 1,264 | 1,265 | +0.16% | 9,200 | 122億6607万 | 0% |
| 08/23 | 1,264 | 1,274 | 1,256 | 1,263 | +0.24% | 6,900 | 122億4667万 | -0.39% |
| 08/22 | 1,265 | 1,283 | 1,244 | 1,260 | -0.47% | 15,300 | 122億1759万 | -0.94% |
| 08/21 | 1,277 | 1,277 | 1,266 | 1,266 | -0.86% | 7,900 | 122億7576万 | -0.71% |
| 08/20 | 1,255 | 1,291 | 1,255 | 1,277 | +2% | 19,100 | 123億8243万 | -0.16% |
| 08/19 | 1,255 | 1,267 | 1,245 | 1,252 | +0.97% | 13,000 | 121億4001万 | -2.26% |
| 08/16 | 1,238 | 1,250 | 1,235 | 1,240 | +1.56% | 11,200 | 120億2366万 | -3.58% |
| 08/15 | 1,220 | 1,231 | 1,202 | 1,221 | +0.08% | 27,100 | 118億3942万 | -5.35% |
| 08/14 | 1,238 | 1,240 | 1,216 | 1,220 | -1.45% | 25,600 | 118億2973万 | -5.72% |
| 08/13 | 1,254 | 1,260 | 1,231 | 1,238 | -0.08% | 20,000 | 120億426万 | -4.77% |
| 08/09 | 1,259 | 1,260 | 1,238 | 1,239 | -0.08% | 24,800 | 120億1396万 | -5.06% |
| 08/08 | 1,225 | 1,242 | 1,223 | 1,240 | +1.22% | 20,800 | 120億2366万 | -5.34% |
| 08/07 | 1,159 | 1,275 | 1,159 | 1,225 | +5.69% | 34,600 | 118億7821万 | -6.84% |
| 08/06 | 1,220 | 1,220 | 1,122 | 1,159 | +8.32% | 39,200 | 112億3824万 | -12.26% |
| 08/05 | 1,202 | 1,204 | 1,050 | 1,070 | -15.01% | 64,700 | 103億7525万 | -19.49% |
| 08/02 | 1,299 | 1,299 | 1,259 | 1,259 | -3.75% | 47,200 | 122億789万 | -6.04% |
| 08/01 | 1,331 | 1,341 | 1,305 | 1,308 | -2.75% | 20,600 | 126億8302万 | -2.61% |
| 07/31 | 1,317 | 1,345 | 1,317 | 1,345 | +1.89% | 6,900 | 130億4179万 | 0% |
| 07/30 | 1,343 | 1,343 | 1,317 | 1,320 | -1.49% | 66,100 | 127億9938万 | -1.79% |
| 07/29 | 1,337 | 1,340 | 1,322 | 1,340 | +1.75% | 15,100 | 129億9331万 | -0.37% |
| 07/26 | 1,307 | 1,327 | 1,302 | 1,317 | +0.77% | 11,600 | 127億7029万 | -2.01% |
| 07/25 | 1,310 | 1,320 | 1,306 | 1,307 | -1.21% | 34,700 | 126億7332万 | -2.75% |
| 07/24 | 1,332 | 1,338 | 1,323 | 1,323 | -0.9% | 17,100 | 128億2846万 | -1.64% |
| 07/23 | 1,334 | 1,341 | 1,333 | 1,335 | 0% | 10,700 | 129億4482万 | -0.74% |
| 07/22 | 1,340 | 1,343 | 1,331 | 1,335 | -0.6% | 13,600 | 129億4482万 | -0.82% |
| 07/19 | 1,350 | 1,355 | 1,332 | 1,343 | -0.52% | 17,800 | 130億2239万 | -0.22% |
| 07/18 | 1,341 | 1,351 | 1,341 | 1,350 | -0.44% | 10,300 | 130億9027万 | +0.22% |
| 07/17 | 1,341 | 1,359 | 1,341 | 1,356 | +0.37% | 13,900 | 131億4845万 | +0.67% |
| 07/16 | 1,342 | 1,356 | 1,342 | 1,351 | +0.75% | 12,400 | 130億9997万 | +0.3% |
| 07/12 | （IR情報）16:00 2025年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/12 | 1,369 | 1,369 | 1,340 | 1,341 | -1.47% | 23,300 | 130億300万 | -0.52% |
| 07/11 | 1,336 | 1,361 | 1,329 | 1,361 | +1.64% | 18,900 | 131億9693万 | +0.89% |
| 07/10 | 1,350 | 1,356 | 1,329 | 1,339 | +0.07% | 16,700 | 129億8361万 | -0.74% |
| 07/09 | 1,351 | 1,356 | 1,332 | 1,338 | -1.11% | 19,900 | 129億7391万 | -0.89% |
| 07/08 | 1,362 | 1,366 | 1,350 | 1,353 | -0.66% | 10,000 | 131億1936万 | +0.07% |
| 07/05 | 1,377 | 1,377 | 1,362 | 1,362 | -0.37% | 6,500 | 132億663万 | +0.59% |
| 07/04 | 1,373 | 1,373 | 1,363 | 1,367 | -0.44% | 7,300 | 132億5511万 | +0.96% |
| 07/03 | 1,370 | 1,373 | 1,365 | 1,373 | +0.07% | 9,400 | 133億1329万 | +1.33% |
| 07/02 | 1,377 | 1,377 | 1,365 | 1,372 | +0.07% | 11,600 | 133億359万 | +1.25% |
| 07/01 | 1,360 | 1,375 | 1,344 | 1,371 | +2.54% | 18,900 | 132億9390万 | +1.18% |
| 06/28 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 06/28 | 1,350 | 1,350 | 1,337 | 1,337 | -0.22% | 15,100 | 129億6422万 | -1.18% |
| 06/27 | 1,343 | 1,348 | 1,339 | 1,340 | +0.07% | 7,600 | 129億9331万 | -0.81% |
| 06/26 | 1,342 | 1,342 | 1,336 | 1,339 | -0.07% | 5,400 | 129億8361万 | -0.81% |
| 06/25 | 1,340 | 1,343 | 1,330 | 1,340 | +0.75% | 10,700 | 129億9331万 | -0.74% |
| 06/24 | 1,338 | 1,338 | 1,321 | 1,330 | +0.61% | 10,300 | 128億9634万 | -1.41% |
| 06/21 | 1,317 | 1,326 | 1,313 | 1,322 | +0.53% | 10,000 | 128億1877万 | -2% |
| 06/20 | 1,324 | 1,331 | 1,310 | 1,315 | -1.05% | 16,000 | 127億5089万 | -2.45% |
| 06/19 | 1,345 | 1,347 | 1,329 | 1,329 | -0.37% | 8,300 | 128億8664万 | -1.34% |
| 06/18 | 1,356 | 1,364 | 1,334 | 1,334 | -0.52% | 19,000 | 129億3513万 | -0.82% |
| 06/17 | 1,388 | 1,389 | 1,341 | 1,341 | -1.25% | 27,900 | 130億300万 | -0.22% |
| 06/14 | 1,332 | 1,358 | 1,332 | 1,358 | +0.97% | 15,200 | 131億6784万 | +1.19% |
| 06/13 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/13 | 1,369 | 1,369 | 1,340 | 1,345 | -0.52% | 19,900 | 130億4179万 | +0.45% |
| 06/12 | 1,352 | 1,362 | 1,350 | 1,352 | -0.52% | 12,700 | 131億966万 | +1.12% |
| 06/11 | 1,379 | 1,383 | 1,357 | 1,359 | -0.95% | 13,800 | 131億7754万 | +1.8% |
| 06/10 | 1,373 | 1,379 | 1,368 | 1,372 | +0.29% | 6,800 | 133億359万 | +2.93% |
| 06/07 | 1,373 | 1,379 | 1,366 | 1,368 | -0.51% | 7,600 | 132億6481万 | +2.86% |
| 06/06 | 1,356 | 1,381 | 1,356 | 1,375 | +1.4% | 5,700 | 133億3268万 | +3.62% |
| 06/05 | 1,391 | 1,391 | 1,356 | 1,356 | -2.52% | 14,800 | 131億4845万 | +2.42% |
| 06/04 | 1,401 | 1,401 | 1,390 | 1,391 | -0.22% | 9,600 | 134億8783万 | +5.22% |
| 06/03 | 1,389 | 1,400 | 1,389 | 1,394 | +1.09% | 22,600 | 135億1692万 | +5.77% |
| 05/31 | 1,369 | 1,379 | 1,363 | 1,379 | +0.22% | 9,800 | 133億7147万 | +4.95% |
| 05/30 | 1,360 | 1,376 | 1,350 | 1,376 | +0.36% | 34,000 | 133億4238万 | +4.96% |
| 05/29 | 1,399 | 1,399 | 1,370 | 1,371 | -0.22% | 33,500 | 132億9390万 | +4.82% |
| 05/28 | （IR情報）16:00 (訂正・数値データ訂正)「2024年2月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/28 | 1,351 | 1,374 | 1,347 | 1,374 | +4.33% | 57,300 | 133億2299万 | +5.37% |
| 05/27 | 1,317 | 1,317 | 1,306 | 1,317 | +1.23% | 6,000 | 127億7029万 | +1.23% |
| 05/24 | 1,301 | 1,319 | 1,300 | 1,301 | -1.44% | 16,900 | 126億1514万 | +0.15% |
| 05/23 | 1,320 | 1,321 | 1,310 | 1,320 | -0.15% | 16,000 | 127億9938万 | +1.62% |
| 05/22 | 1,340 | 1,341 | 1,321 | 1,322 | +0.15% | 11,800 | 128億1877万 | +1.77% |
| 05/21 | 1,336 | 1,337 | 1,319 | 1,320 | -0.15% | 13,700 | 127億9938万 | +1.54% |
| 05/20 | 1,332 | 1,338 | 1,318 | 1,322 | +0.84% | 20,300 | 128億1877万 | +1.54% |
| 05/17 | 1,291 | 1,311 | 1,290 | 1,311 | +1.86% | 16,700 | 127億1211万 | +0.54% |
| 05/16 | 1,290 | 1,292 | 1,278 | 1,287 | -0.31% | 13,300 | 124億7939万 | -1.45% |
| 05/15 | 1,296 | 1,296 | 1,291 | 1,291 | +0.08% | 5,500 | 125億1818万 | -1.45% |
| 05/14 | 1,291 | 1,297 | 1,290 | 1,290 | -0.23% | 9,900 | 125億848万 | -1.75% |
| 05/13 | （自社株買い）取締役会(2024年2月21日)での決議状況(取得期間2024年3月1日～2024年4月30日) |
| 05/13 | 1,291 | 1,299 | 1,291 | 1,293 | +0.23% | 8,800 | 125億3757万 | -1.82% |
| 05/10 | 1,300 | 1,300 | 1,290 | 1,290 | -0.92% | 8,000 | 125億848万 | -2.35% |
| 05/09 | 1,301 | 1,304 | 1,293 | 1,302 | +0.31% | 8,300 | 126億2484万 | -1.66% |
| 05/08 | 1,302 | 1,312 | 1,298 | 1,298 | -0.31% | 12,500 | 125億8605万 | -2.26% |
| 05/07 | 1,302 | 1,308 | 1,296 | 1,302 | +0.08% | 10,700 | 126億2484万 | -2.33% |
| 05/02 | 1,299 | 1,302 | 1,292 | 1,301 | +0.15% | 15,600 | 126億1514万 | -2.77% |
| 05/01 | 1,297 | 1,302 | 1,290 | 1,299 | +0.15% | 11,000 | 125億9575万 | -3.28% |
| 04/30 | 1,298 | 1,305 | 1,296 | 1,297 | +0.39% | 10,600 | 125億7636万 | -3.78% |
| 04/26 | （IR情報）16:00 定款一部変更に関するお知らせ |
| 04/26 | 1,295 | 1,295 | 1,282 | 1,292 | -0.23% | 73,400 | 125億2787万 | -4.51% |
| 04/25 | 1,299 | 1,305 | 1,295 | 1,295 | -0.92% | 13,400 | 125億5696万 | -4.64% |
