| 2024 |
| 04/19 | 1,351 | 1,351 | 1,300 | 1,306 | -4.53% | 11,300 | 141億4789万 | -7.51% |
| 04/18 | 1,342 | 1,395 | 1,342 | 1,368 | +2.01% | 5,400 | 148億1954万 | -3.46% |
| 04/17 | 1,342 | 1,365 | 1,332 | 1,341 | -0.07% | 7,800 | 145億2705万 | -5.56% |
| 04/16 | 1,381 | 1,395 | 1,326 | 1,342 | -4.42% | 13,800 | 145億3788万 | -5.76% |
| 04/15 | 1,362 | 1,419 | 1,350 | 1,404 | +3.08% | 26,900 | 152億953万 | -1.61% |
| 04/12 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/12 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 04/12 | （IR情報）15:00 2024年2月期決算補足説明資料 |
| 04/12 | 1,400 | 1,405 | 1,360 | 1,362 | -1.8% | 43,200 | 147億5454万 | -4.62% |
| 04/11 | 1,418 | 1,418 | 1,385 | 1,387 | -2.19% | 22,200 | 150億2537万 | -3.01% |
| 04/10 | 1,423 | 1,428 | 1,413 | 1,418 | -0.7% | 5,000 | 153億6119万 | -1.05% |
| 04/09 | 1,421 | 1,430 | 1,406 | 1,428 | -0.07% | 6,200 | 154億6952万 | -0.49% |
| 04/08 | 1,460 | 1,460 | 1,412 | 1,429 | -1.92% | 8,600 | 154億8035万 | -0.35% |
| 04/05 | 1,450 | 1,457 | 1,434 | 1,457 | +0.69% | 7,800 | 157億8368万 | +1.53% |
| 04/04 | 1,440 | 1,447 | 1,422 | 1,447 | +0.7% | 7,400 | 156億7535万 | +0.77% |
| 04/03 | 1,431 | 1,439 | 1,409 | 1,437 | +0.35% | 7,000 | 155億6702万 | +0.21% |
| 04/02 | 1,417 | 1,440 | 1,410 | 1,432 | +1.06% | 5,100 | 155億1285万 | -0.21% |
| 04/01 | 1,432 | 1,432 | 1,401 | 1,417 | -0.14% | 7,300 | 153億5036万 | -1.19% |
| 03/29 | 1,432 | 1,432 | 1,409 | 1,419 | -0.91% | 10,200 | 153億7202万 | -1.05% |
| 03/28 | 1,415 | 1,443 | 1,415 | 1,432 | +0.49% | 2,400 | 155億1285万 | -0.21% |
| 03/27 | 1,416 | 1,453 | 1,416 | 1,425 | +0.99% | 10,300 | 154億3702万 | -0.77% |
| 03/26 | 1,418 | 1,429 | 1,410 | 1,411 | -0.49% | 3,300 | 152億8536万 | -1.88% |
| 03/25 | 1,441 | 1,451 | 1,410 | 1,418 | -1.87% | 13,300 | 153億6119万 | -1.6% |
| 03/22 | 1,455 | 1,457 | 1,437 | 1,445 | -0.69% | 5,800 | 156億5368万 | +0.07% |
| 03/21 | 1,469 | 1,481 | 1,455 | 1,455 | -0.55% | 16,400 | 157億6201万 | +0.62% |
| 03/19 | 1,422 | 1,463 | 1,422 | 1,463 | +2.74% | 11,300 | 158億4867万 | +1.04% |
| 03/18 | 1,435 | 1,435 | 1,424 | 1,424 | -0.56% | 4,000 | 154億2619万 | -2% |
| 03/15 | 1,440 | 1,459 | 1,432 | 1,432 | -0.56% | 7,400 | 155億1285万 | -1.85% |
| 03/14 | 1,442 | 1,444 | 1,428 | 1,440 | +0.14% | 7,900 | 155億9952万 | -1.64% |
| 03/13 | 1,439 | 1,444 | 1,415 | 1,438 | +0.07% | 6,600 | 155億7785万 | -1.98% |
| 03/12 | 1,429 | 1,440 | 1,424 | 1,437 | +0.63% | 2,500 | 155億6702万 | -2.24% |
| 03/11 | 1,436 | 1,436 | 1,409 | 1,428 | +0.85% | 10,600 | 154億6952万 | -2.99% |
| 03/08 | 1,416 | 1,432 | 1,416 | 1,416 | -0.07% | 10,800 | 153億3952万 | -3.93% |
| 03/07 | （IR情報）11:30 主要株主の異動に関するお知らせ |
| 03/07 | 1,454 | 1,455 | 1,417 | 1,417 | -2.54% | 10,700 | 153億5036万 | -4.06% |
| 03/06 | 1,465 | 1,465 | 1,430 | 1,454 | -0.82% | 7,300 | 157億5118万 | -1.69% |
| 03/05 | （5%ルール）ブイアイエス・アドバイザーズ・エルピー(VIS Adv…（10.16%） |
| 03/05 | 1,418 | 1,466 | 1,418 | 1,466 | +3.39% | 7,900 | 158億8117万 | -0.88% |
| 03/04 | 1,456 | 1,479 | 1,418 | 1,418 | -2.74% | 15,200 | 153億6119万 | -4.12% |
| 03/01 | 1,460 | 1,509 | 1,405 | 1,458 | -0.14% | 26,200 | 157億9451万 | -1.49% |
| 02/29 | 1,414 | 1,465 | 1,413 | 1,460 | +3.18% | 22,400 | 158億1618万 | -1.35% |
| 02/28 | 1,400 | 1,430 | 1,384 | 1,415 | -2.14% | 43,300 | 153億2869万 | -4.33% |
| 02/27 | 1,455 | 1,455 | 1,427 | 1,446 | +1.4% | 29,800 | 156億6451万 | -2.23% |
| 02/26 | 1,430 | 1,460 | 1,409 | 1,426 | +0.64% | 32,900 | 154億4785万 | -3.45% |
| 02/22 | 1,470 | 1,470 | 1,400 | 1,417 | -1.6% | 42,800 | 153億5036万 | -4% |
| 02/21 | 1,461 | 1,473 | 1,433 | 1,440 | -1.37% | 21,300 | 155億9952万 | -2.37% |
| 02/20 | 1,441 | 1,463 | 1,434 | 1,460 | -0.75% | 32,800 | 158億1618万 | -1.02% |
| 02/19 | 1,481 | 1,482 | 1,445 | 1,471 | -0.34% | 20,500 | 159億3534万 | -0.2% |
| 02/16 | 1,509 | 1,509 | 1,458 | 1,476 | -1.07% | 9,000 | 159億8950万 | +0.07% |
| 02/15 | 1,487 | 1,541 | 1,452 | 1,492 | -0.2% | 18,800 | 161億6283万 | +1.08% |
| 02/14 | （IR情報）15:00 配当予想の修正に関するお知らせ |
| 02/14 | 1,520 | 1,520 | 1,463 | 1,495 | -1.84% | 16,400 | 161億9533万 | +1.22% |
| 02/13 | 1,567 | 1,569 | 1,500 | 1,523 | -2.75% | 19,200 | 164億9865万 | +3.18% |
| 02/09 | 1,622 | 1,622 | 1,555 | 1,566 | -1.01% | 15,400 | 169億6447万 | +6.24% |
| 02/08 | 1,565 | 1,618 | 1,556 | 1,582 | +2.13% | 17,500 | 171億3780万 | +7.55% |
| 02/07 | 1,523 | 1,555 | 1,523 | 1,549 | +1.71% | 11,700 | 167億8031万 | +5.66% |
| 02/06 | 1,515 | 1,523 | 1,509 | 1,523 | +0.66% | 5,400 | 164億9865万 | +4.1% |
| 02/05 | 1,498 | 1,513 | 1,497 | 1,513 | +1% | 5,500 | 163億9032万 | +3.7% |
| 02/02 | 1,489 | 1,519 | 1,481 | 1,498 | +1.22% | 5,000 | 162億2783万 | +2.81% |
| 02/01 | 1,472 | 1,490 | 1,471 | 1,480 | -0.34% | 3,400 | 160億3284万 | +1.51% |
| 01/31 | 1,470 | 1,490 | 1,459 | 1,485 | +1.57% | 8,500 | 160億8700万 | +1.78% |
| 01/30 | 1,456 | 1,464 | 1,454 | 1,462 | +0.41% | 2,800 | 158億3784万 | +0.27% |
| 01/29 | 1,453 | 1,459 | 1,440 | 1,456 | +0.28% | 4,700 | 157億7284万 | -0.27% |
| 01/26 | 1,454 | 1,462 | 1,450 | 1,452 | -0.14% | 1,700 | 157億2951万 | -0.62% |
| 01/25 | 1,454 | 1,454 | 1,430 | 1,454 | -0.07% | 2,400 | 157億5118万 | -0.48% |
| 01/24 | 1,444 | 1,455 | 1,427 | 1,455 | +1.89% | 7,300 | 157億6201万 | -0.34% |
| 01/23 | 1,446 | 1,446 | 1,422 | 1,428 | +0.78% | 8,400 | 154億6952万 | -2.12% |
| 01/22 | 1,417 | 1,450 | 1,396 | 1,417 | +0.35% | 28,100 | 153億5036万 | -3.08% |
| 01/19 | 1,395 | 1,412 | 1,387 | 1,412 | +1.44% | 16,900 | 152億9619万 | -3.55% |
| 01/18 | 1,427 | 1,427 | 1,383 | 1,392 | -1% | 15,200 | 150億7953万 | -5.11% |
| 01/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,800株（0.49%）-0.01%義務消失 |
| 01/17 | 1,426 | 1,427 | 1,396 | 1,406 | -0.99% | 19,300 | 152億3119万 | -4.29% |
| 01/16 | 1,444 | 1,447 | 1,420 | 1,420 | -0.77% | 14,600 | 153億8286万 | -3.4% |
| 01/15 | 1,508 | 1,508 | 1,431 | 1,431 | -4.54% | 25,600 | 155億202万 | -2.79% |
| 01/12 | （IR情報）15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/12 | 1,511 | 1,514 | 1,476 | 1,499 | -0.99% | 18,900 | 162億3866万 | +1.77% |
| 01/11 | 1,519 | 1,524 | 1,501 | 1,514 | +0.53% | 11,500 | 164億116万 | +2.92% |
| 01/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,800株（0.5%）再IN |
| 01/10 | 1,496 | 1,515 | 1,491 | 1,506 | +2.1% | 9,500 | 163億1449万 | +2.52% |
| 01/09 | 1,501 | 1,506 | 1,474 | 1,475 | +0.14% | 8,500 | 159億7867万 | +0.61% |
| 01/05 | 1,486 | 1,494 | 1,470 | 1,473 | -0.87% | 8,600 | 159億5700万 | +0.41% |
| 01/04 | 1,495 | 1,498 | 1,466 | 1,486 | +1.43% | 5,600 | 160億9783万 | +1.02% |
| 2023 |
| 12/29 | 1,478 | 1,478 | 1,462 | 1,465 | -0.88% | 2,600 | 158億7034万 | -0.61% |
| 12/28 | 1,440 | 1,482 | 1,428 | 1,478 | +3.72% | 10,400 | 160億1117万 | 0% |
| 12/27 | 1,468 | 1,485 | 1,421 | 1,425 | -2.6% | 7,400 | 154億3702万 | -3.72% |
| 12/26 | 1,518 | 1,518 | 1,463 | 1,463 | -3.94% | 10,400 | 158億4867万 | -1.48% |
| 12/25 | 1,541 | 1,541 | 1,504 | 1,523 | +1.53% | 2,800 | 164億9865万 | +2.35% |
| 12/22 | 1,499 | 1,524 | 1,483 | 1,500 | +2.11% | 9,800 | 162億4950万 | +0.74% |
| 12/21 | 1,475 | 1,495 | 1,465 | 1,469 | -2.46% | 6,000 | 159億1367万 | -1.21% |
| 12/20 | 1,495 | 1,520 | 1,475 | 1,506 | +1.21% | 15,900 | 163億1449万 | +1.07% |
| 12/19 | 1,482 | 1,489 | 1,447 | 1,488 | +2.48% | 10,600 | 161億1950万 | -0.33% |
| 12/18 | 1,415 | 1,495 | 1,415 | 1,452 | +1.75% | 9,500 | 157億2951万 | -3.01% |
| 12/15 | 1,480 | 1,480 | 1,414 | 1,427 | +0.49% | 8,800 | 154億5869万 | -5.06% |
| 12/14 | 1,495 | 1,502 | 1,420 | 1,420 | -5.02% | 20,100 | 153億8286万 | -6.08% |
| 12/13 | 1,488 | 1,506 | 1,472 | 1,495 | +1.29% | 8,900 | 161億9533万 | -1.71% |
| 12/12 | 1,483 | 1,502 | 1,466 | 1,476 | -0.07% | 5,800 | 159億8950万 | -3.28% |
| 12/11 | 1,459 | 1,482 | 1,444 | 1,477 | +1.51% | 3,700 | 160億34万 | -3.65% |
| 12/08 | 1,428 | 1,455 | 1,402 | 1,455 | +1.89% | 13,700 | 157億6201万 | -5.52% |
| 12/07 | 1,454 | 1,454 | 1,381 | 1,428 | -3.05% | 22,300 | 154億6952万 | -7.57% |
| 12/06 | 1,476 | 1,483 | 1,458 | 1,473 | +2.08% | 6,600 | 159億5700万 | -5.09% |
| 12/05 | 1,479 | 1,479 | 1,435 | 1,443 | -0.69% | 3,500 | 156億3201万 | -7.32% |
| 12/04 | 1,486 | 1,488 | 1,453 | 1,453 | -1.69% | 5,500 | 157億4034万 | -6.92% |
| 12/01 | 1,454 | 1,495 | 1,435 | 1,478 | +3.79% | 11,800 | 160億1117万 | -5.8% |
| 11/30 | 1,484 | 1,484 | 1,423 | 1,424 | -5.13% | 22,700 | 154億2619万 | -9.82% |
| 11/29 | 1,575 | 1,575 | 1,476 | 1,501 | -4.7% | 41,300 | 162億6033万 | -5.6% |
| 11/28 | 1,569 | 1,579 | 1,550 | 1,575 | +0.83% | 3,600 | 170億6197万 | -1.38% |
| 11/27 | 1,561 | 1,573 | 1,540 | 1,562 | +0.06% | 8,200 | 169億2114万 | -2.62% |
| 11/24 | 1,574 | 1,600 | 1,518 | 1,561 | +1.76% | 31,100 | 169億1031万 | -3.16% |
| 11/22 | 1,582 | 1,582 | 1,533 | 1,534 | -0.52% | 2,000 | 166億1782万 | -5.19% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,800株（0.48%）-0.02%義務消失 |
