| 2024 |
| 11/08 | 1,256 | 1,281 | 1,250 | 1,253 | -0.24% | 18,700 | 360億8640万 | -4.28% |
| 11/07 | 1,311 | 1,323 | 1,255 | 1,256 | -4.56% | 30,200 | 361億7280万 | -4.05% |
| 11/06 | 1,296 | 1,320 | 1,292 | 1,316 | +1.54% | 12,900 | 379億80万 | +0.46% |
| 11/05 | 1,311 | 1,334 | 1,293 | 1,296 | -0.92% | 14,800 | 373億2480万 | -0.84% |
| 11/01 | 1,360 | 1,360 | 1,308 | 1,308 | -4.46% | 17,200 | 376億7040万 | -0.08% |
| 10/31 | 1,340 | 1,369 | 1,337 | 1,369 | +2.47% | 18,300 | 394億2720万 | +4.42% |
| 10/30 | 1,363 | 1,395 | 1,324 | 1,336 | -1.47% | 189,300 | 384億7680万 | +2.14% |
| 10/29 | 1,363 | 1,363 | 1,335 | 1,356 | +0.22% | 18,100 | 390億5280万 | +3.83% |
| 10/28 | 1,322 | 1,359 | 1,316 | 1,353 | +2.34% | 21,700 | 389億6640万 | +3.84% |
| 10/25 | 1,315 | 1,353 | 1,308 | 1,322 | +0.53% | 25,700 | 380億7360万 | +1.69% |
| 10/24 | 1,340 | 1,354 | 1,312 | 1,315 | -2.3% | 33,000 | 378億7200万 | +1.39% |
| 10/23 | 1,390 | 1,428 | 1,346 | 1,346 | -2.18% | 50,900 | 387億6480万 | +4.02% |
| 10/22 | 1,389 | 1,418 | 1,362 | 1,376 | +0.44% | 48,700 | 396億2880万 | +6.75% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 171,556株（0.59%）-0.03% |
| 10/21 | 1,330 | 1,396 | 1,315 | 1,370 | +4.5% | 54,900 | 394億5600万 | +6.78% |
| 10/18 | 1,323 | 1,330 | 1,301 | 1,311 | +0.77% | 17,500 | 377億5680万 | +2.82% |
| 10/17 | 1,321 | 1,347 | 1,291 | 1,301 | -1.14% | 27,100 | 374億6880万 | +2.44% |
| 10/16 | 1,279 | 1,339 | 1,279 | 1,316 | +1.7% | 30,000 | 379億80万 | +4.03% |
| 10/15 | 1,289 | 1,307 | 1,272 | 1,294 | +0.78% | 29,500 | 372億6720万 | +2.78% |
| 10/11 | 1,285 | 1,288 | 1,268 | 1,284 | +1.18% | 21,700 | 369億7920万 | +2.39% |
| 10/10 | 1,292 | 1,330 | 1,264 | 1,269 | -1.17% | 50,900 | 365億4720万 | +1.52% |
| 10/09 | 1,258 | 1,350 | 1,257 | 1,284 | +4.56% | 114,700 | 369億7920万 | +2.88% |
| 10/08 | 1,304 | 1,305 | 1,211 | 1,228 | -8.63% | 95,100 | 353億6640万 | -1.37% |
| 10/07 | 1,230 | 1,348 | 1,230 | 1,344 | +10.25% | 61,300 | 387億720万 | +7.95% |
| 10/04 | 1,180 | 1,260 | 1,171 | 1,219 | -6.37% | 107,900 | 351億720万 | -1.77% |
| 10/04 | （空売り報告）Nomura International plc 140,700株（0.48%）-0.08%義務消失 |
| 10/04 | （空売り報告）モルガン・スタンレーMUFG証券 178,756株（0.62%）+0.03% |
| 10/03 | （IR情報）16:00 2024年度(2025年2月期)中間決算説明資料 |
| 10/03 | （IR情報）16:00 剰余金の配当(中間配当)及び配当予想の修正に関するお知らせ |
| 10/03 | （IR情報）16:00 2025年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/03 | （IR情報）16:00 新たな事業の開始に関するお知らせ |
| 10/03 | 1,292 | 1,315 | 1,273 | 1,302 | +2.92% | 29,300 | 374億9760万 | +5% |
| 10/02 | 1,269 | 1,277 | 1,252 | 1,265 | -0.39% | 20,700 | 364億3200万 | +2.18% |
| 10/01 | 1,263 | 1,280 | 1,234 | 1,270 | +1.76% | 20,500 | 365億7600万 | +2.83% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 172,456株（0.59%）-0.1% |
| 09/30 | 1,306 | 1,319 | 1,244 | 1,248 | -6.59% | 46,300 | 359億4240万 | +1.3% |
| 09/27 | 1,362 | 1,362 | 1,325 | 1,336 | -1.91% | 28,500 | 384億7680万 | +8.71% |
| 09/26 | 1,305 | 1,362 | 1,293 | 1,362 | +5.75% | 46,300 | 392億2560万 | +11.55% |
| 09/25 | 1,290 | 1,309 | 1,279 | 1,288 | -0.16% | 23,800 | 370億9440万 | +6.27% |
| 09/24 | 1,292 | 1,305 | 1,278 | 1,290 | -0.15% | 24,800 | 371億5200万 | +6.88% |
| 09/20 | 1,297 | 1,308 | 1,272 | 1,292 | +1.02% | 31,800 | 372億960万 | +7.31% |
| 09/19 | 1,250 | 1,279 | 1,242 | 1,279 | +3.56% | 32,400 | 368億3520万 | +6.76% |
| 09/18 | 1,247 | 1,248 | 1,212 | 1,235 | +0.41% | 21,100 | 355億6800万 | +3.61% |
| 09/17 | 1,244 | 1,253 | 1,203 | 1,230 | -0.16% | 37,300 | 354億2400万 | +3.8% |
| 09/13 | 1,245 | 1,245 | 1,221 | 1,232 | +0.49% | 22,800 | 354億8160万 | +4.58% |
| 09/12 | 1,192 | 1,233 | 1,192 | 1,226 | +4.52% | 25,500 | 353億880万 | +4.79% |
| 09/11 | 1,197 | 1,218 | 1,168 | 1,173 | -1.18% | 28,900 | 337億8240万 | +0.95% |
| 09/10 | 1,172 | 1,196 | 1,171 | 1,187 | +1.28% | 13,300 | 341億8560万 | +2.68% |
| 09/09 | 1,148 | 1,184 | 1,148 | 1,172 | +0.09% | 18,700 | 337億5360万 | +2.27% |
| 09/06 | 1,168 | 1,177 | 1,156 | 1,171 | 0% | 13,200 | 337億2480万 | +2.72% |
| 09/05 | 1,181 | 1,204 | 1,155 | 1,171 | -0.85% | 15,800 | 337億2480万 | +3.08% |
| 09/04 | 1,188 | 1,202 | 1,175 | 1,181 | -3.04% | 18,200 | 340億1280万 | +4.14% |
| 09/03 | 1,212 | 1,228 | 1,209 | 1,218 | +0.91% | 12,000 | 350億7840万 | +7.88% |
| 09/02 | 1,234 | 1,235 | 1,195 | 1,207 | -2.19% | 17,100 | 347億6160万 | +7.48% |
| 08/30 | 1,247 | 1,248 | 1,213 | 1,234 | -0.48% | 16,900 | 355億3920万 | +10.57% |
| 08/29 | 1,196 | 1,245 | 1,188 | 1,240 | +3.16% | 24,400 | 357億1200万 | +11.91% |
| 08/28 | 1,225 | 1,253 | 1,200 | 1,202 | -2.36% | 33,800 | 346億1760万 | +9.17% |
| 08/27 | 1,192 | 1,248 | 1,192 | 1,231 | +1.82% | 37,500 | 354億5280万 | +11.91% |
| 08/26 | 1,190 | 1,229 | 1,179 | 1,209 | +1.51% | 28,000 | 348億1920万 | +10.92% |
| 08/23 | 1,174 | 1,199 | 1,167 | 1,191 | +2.94% | 23,100 | 343億80万 | +10.07% |
| 08/22 | 1,155 | 1,210 | 1,155 | 1,157 | +0.61% | 18,400 | 333億2160万 | +7.53% |
| 08/21 | 1,159 | 1,168 | 1,141 | 1,150 | +1.68% | 18,600 | 331億2000万 | +7.28% |
| 08/20 | 1,172 | 1,179 | 1,131 | 1,131 | -3% | 23,600 | 325億7280万 | +5.8% |
| 08/19 | 1,204 | 1,227 | 1,126 | 1,166 | -4.11% | 66,700 | 335億8080万 | +9.28% |
| 08/16 | 1,150 | 1,216 | 1,150 | 1,216 | +5.74% | 87,200 | 350億2080万 | +14.39% |
| 08/15 | 1,120 | 1,154 | 1,104 | 1,150 | +2.68% | 63,000 | 331億2000万 | +8.9% |
| 08/14 | （5%ルール）モルガン・スタンレー・アンド・カンパニー・インタ…（0.06%）モルガン・スタンレーMUFG証券（0.04%） |
| 08/14 | 1,062 | 1,120 | 1,047 | 1,120 | +5.66% | 54,900 | 322億5600万 | +6.36% |
| 08/13 | 1,064 | 1,069 | 1,059 | 1,060 | -0.28% | 8,900 | 305億2800万 | +0.95% |
| 08/09 | 1,060 | 1,075 | 1,042 | 1,063 | +3.2% | 31,600 | 306億1440万 | +1.14% |
| 08/08 | 1,037 | 1,066 | 1,023 | 1,030 | +0.19% | 28,300 | 296億6400万 | -2% |
| 08/07 | 989 | 1,045 | 988 | 1,028 | +1.18% | 24,700 | 296億640万 | -2.37% |
| 08/06 | （IR情報）16:00 第三者割当による第6回新株予約権の取得及び消却の完了に関するお知らせ |
| 08/06 | 959 | 1,025 | 959 | 1,016 | +7.63% | 47,400 | 292億6080万 | -3.61% |
| 08/06 | （空売り報告）モルガン・スタンレーMUFG証券 199,952株（0.69%）-0.03% |
| 08/05 | 999 | 1,016 | 939 | 944 | -7.27% | 50,400 | 271億8720万 | -10.78% |
| 08/02 | 1,066 | 1,072 | 1,018 | 1,018 | -4.77% | 51,600 | 293億1840万 | -4.32% |
| 08/01 | 1,109 | 1,114 | 1,049 | 1,069 | -3.69% | 27,100 | 307億8720万 | +0.19% |
| 07/31 | 1,088 | 1,110 | 1,066 | 1,110 | +3.35% | 51,800 | 319億6800万 | +3.93% |
| 07/30 | 1,057 | 1,084 | 1,048 | 1,074 | +1.9% | 46,000 | 309億3120万 | +0.66% |
| 07/29 | 1,053 | 1,063 | 1,042 | 1,054 | +1.25% | 26,900 | 303億5520万 | -1.22% |
| 07/26 | 1,027 | 1,053 | 1,021 | 1,041 | +1.26% | 56,100 | 299億8080万 | -2.53% |
| 07/25 | 1,065 | 1,065 | 1,028 | 1,028 | -3.2% | 66,200 | 296億640万 | -4.01% |
| 07/24 | 1,110 | 1,131 | 1,054 | 1,062 | -9.23% | 128,500 | 305億8560万 | -1.03% |
| 07/23 | 1,033 | 1,217 | 1,010 | 1,170 | +16.65% | 524,700 | 336億9600万 | +8.94% |
| 07/22 | （IR情報）16:00 第三者割当による第6回新株予約権の取得及び消却に関するお知らせ |
| 07/22 | 1,011 | 1,023 | 996 | 1,003 | -0.69% | 59,100 | 288億8640万 | -6.17% |
| 07/19 | 1,029 | 1,029 | 1,010 | 1,010 | -2.32% | 66,400 | 290億8800万 | -5.78% |
| 07/18 | 1,055 | 1,058 | 1,027 | 1,034 | -2.45% | 72,400 | 297億7920万 | -3.63% |
| 07/17 | 1,078 | 1,079 | 1,054 | 1,060 | -0.75% | 40,300 | 305億2800万 | -1.3% |
| 07/16 | 1,085 | 1,089 | 1,068 | 1,068 | -1.57% | 33,300 | 307億5840万 | -0.56% |
| 07/12 | 1,061 | 1,098 | 1,061 | 1,085 | +1.97% | 49,800 | 312億4800万 | +1.02% |
| 07/11 | 1,065 | 1,071 | 1,045 | 1,064 | +1.43% | 38,900 | 306億4320万 | -0.65% |
| 07/10 | 1,067 | 1,067 | 1,045 | 1,049 | -0.76% | 30,300 | 302億1120万 | -1.87% |
| 07/09 | 1,068 | 1,071 | 1,047 | 1,057 | -0.38% | 51,300 | 304億4160万 | -1.12% |
| 07/08 | 1,065 | 1,065 | 1,048 | 1,061 | -0.38% | 27,500 | 305億5680万 | -0.66% |
| 07/05 | 1,072 | 1,072 | 1,062 | 1,065 | -0.65% | 24,600 | 306億7200万 | -0.19% |
| 07/04 | 1,079 | 1,087 | 1,059 | 1,072 | 0% | 22,800 | 308億7360万 | +0.47% |
| 07/03 | 1,076 | 1,085 | 1,065 | 1,072 | -0.28% | 21,400 | 308億7360万 | +0.56% |
| 07/02 | 1,106 | 1,116 | 1,075 | 1,075 | -2.01% | 41,700 | 309億6000万 | +0.94% |
| 07/01 | （IR情報）16:00 第6回新株予約権(行使価額修正条項及び行使許可条項付)の月間行使状況に関するお知らせ |
| 07/01 | 1,128 | 1,157 | 1,079 | 1,097 | -0.36% | 70,900 | 315億9360万 | +3% |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 207,752株（0.72%）+0.1% |
| 06/28 | 1,118 | 1,135 | 1,099 | 1,101 | -0.36% | 43,600 | 317億880万 | +3.38% |
| 06/27 | 1,086 | 1,123 | 1,053 | 1,105 | +2.98% | 135,500 | 318億2400万 | +3.76% |
| 06/26 | （IR情報）16:00 繰延税金負債の計上に関するお知らせ |
| 06/26 | （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) |
| 06/26 | 1,096 | 1,096 | 1,052 | 1,073 | -0.92% | 145,200 | 309億240万 | +0.85% |
| 06/25 | 1,082 | 1,108 | 1,073 | 1,083 | +0.19% | 93,000 | 311億9040万 | +1.79% |
| 06/25 | （空売り報告）Nomura International plc 163,400株（0.56%）-0.05% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 178,852株（0.62%）+0.11% |
| 06/24 | 1,103 | 1,103 | 1,075 | 1,081 | -1.19% | 57,600 | 311億3280万 | +1.5% |
| 06/21 | 1,093 | 1,100 | 1,080 | 1,094 | -0.45% | 99,200 | 315億720万 | +2.63% |
| 06/21 | （空売り報告）モルガン・スタンレーMUFG証券 147,252株（0.51%）新規 |
| 06/20 | 1,097 | 1,114 | 1,075 | 1,099 | +0.37% | 65,400 | 316億5120万 | +3.1% |
| 06/19 | 1,078 | 1,103 | 1,078 | 1,095 | +2.24% | 73,600 | 315億3600万 | +2.82% |
| 06/18 | 1,066 | 1,071 | 1,056 | 1,071 | +1.52% | 32,000 | 308億4480万 | +0.66% |
| 06/17 | （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 |
| 06/17 | 1,050 | 1,058 | 1,042 | 1,055 | -0.75% | 34,900 | 303億8400万 | -0.85% |
| 06/14 | 1,031 | 1,075 | 1,031 | 1,063 | +1.72% | 56,600 | 306億1440万 | -0.09% |
| 06/10 | （IR情報）19:00 Delta S.r.l.の持分の取得(子会社化)完了に関するお知らせ |
