| 2024 |
| 04/26 | 26,780 | 27,080 | 25,980 | 26,740 | +2.22% | 561,800 | 4716億9360万 | +12.54% |
| 04/25 | 26,340 | 26,870 | 26,000 | 26,160 | -2.71% | 531,500 | 4614億6240万 | +11.34% |
| 04/24 | 25,870 | 27,130 | 25,690 | 26,890 | +7.82% | 1,025,600 | 4743億3960万 | +15.5% |
| 04/23 | 25,970 | 25,970 | 24,670 | 24,940 | -0.12% | 819,600 | 4399億4160万 | +8.44% |
| 04/22 | 25,310 | 26,250 | 24,750 | 24,970 | -3.25% | 714,300 | 4404億7080万 | +9.51% |
| 04/19 | 26,820 | 27,150 | 24,600 | 25,810 | -7.39% | 1,515,400 | 4552億8840万 | +14.3% |
| 04/18 | 27,000 | 28,200 | 26,080 | 27,870 | -0.25% | 1,161,400 | 4916億2680万 | +24.69% |
| 04/17 | 29,350 | 29,350 | 27,600 | 27,940 | -2.03% | 1,384,900 | 4928億6160万 | +26.68% |
| 04/16 | 29,610 | 30,400 | 28,490 | 28,520 | -3.81% | 1,802,300 | 5030億9280万 | +30.98% |
| 04/15 | 17:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 04/15 | 27,770 | 29,900 | 27,440 | 29,650 | +10.51% | 2,446,200 | 5230億2600万 | +38.1% |
| 04/12 | 26,330 | 26,830 | 26,230 | 26,830 | +22.9% | 533,300 | 4732億8120万 | +26.8% |
| 04/11 | 15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/11 | 15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 04/11 | 15:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 04/11 | 21,400 | 21,830 | 21,330 | 21,830 | +0.65% | 278,800 | 3850億8120万 | +4.05% |
| 04/10 | 21,690 | 22,040 | 21,360 | 21,690 | 0% | 265,800 | 3826億1160万 | +3.18% |
| 04/09 | 21,340 | 22,110 | 21,250 | 21,690 | +1.97% | 222,700 | 3826億1160万 | +3.02% |
| 04/08 | 21,190 | 21,740 | 20,980 | 21,270 | +1.38% | 248,200 | 3752億280万 | +0.84% |
| 04/05 | 21,080 | 21,250 | 20,730 | 20,980 | -2.78% | 212,200 | 3700億8720万 | -0.74% |
| 04/04 | 21,630 | 21,720 | 21,340 | 21,580 | +1.08% | 172,800 | 3806億7120万 | +2.08% |
| 04/03 | 20,960 | 21,530 | 20,860 | 21,350 | -0.51% | 190,900 | 3766億1400万 | +1.13% |
| 04/02 | 21,190 | 21,850 | 21,180 | 21,460 | +1.71% | 206,300 | 3785億5440万 | +1.67% |
| 04/01 | 21,790 | 21,800 | 20,950 | 21,100 | -2.31% | 191,900 | 3722億400万 | +0.15% |
| 03/29 | 21,260 | 21,600 | 21,020 | 21,600 | +1.6% | 187,000 | 3810億2400万 | +2.62% |
| 03/28 | 20,690 | 21,780 | 20,600 | 21,260 | +2.46% | 279,200 | 3750億2640万 | +1.43% |
| 03/27 | 20,370 | 20,860 | 20,300 | 20,750 | +0.34% | 131,900 | 3660億3000万 | -0.81% |
| 03/26 | 20,270 | 21,040 | 20,220 | 20,680 | +1.22% | 153,000 | 3647億9520万 | -0.98% |
| 03/25 | 20,420 | 20,740 | 20,250 | 20,430 | +1.44% | 167,000 | 3603億8520万 | -2.06% |
| 03/22 | 20,950 | 20,990 | 19,950 | 20,140 | -3.13% | 329,000 | 3552億6960万 | -3.41% |
| 03/21 | 20,790 | 20,830 | 20,180 | 20,790 | +4.74% | 252,600 | 3667億3560万 | -0.16% |
| 03/19 | 19,830 | 20,100 | 19,450 | 19,850 | -0.8% | 256,200 | 3501億5400万 | -4.41% |
| 03/18 | 19,660 | 20,030 | 19,460 | 20,010 | +2.99% | 279,700 | 3529億7640万 | -3.29% |
| 03/15 | 19,700 | 19,770 | 19,350 | 19,430 | -3.38% | 394,900 | 3427億4520万 | -5.79% |
| 03/14 | 20,260 | 20,360 | 19,650 | 20,110 | -1.76% | 277,300 | 3547億4040万 | -2.26% |
| 03/13 | 21,310 | 21,630 | 20,010 | 20,470 | -2.1% | 504,100 | 3610億9080万 | -0.16% |
| 03/12 | 20,400 | 21,080 | 20,310 | 20,910 | +0.05% | 232,600 | 3688億5240万 | +2.5% |
| 03/11 | 20,960 | 21,290 | 20,640 | 20,900 | -4.39% | 411,200 | 3686億7600万 | +3.1% |
| 03/08 | 22,360 | 22,710 | 21,860 | 21,860 | -2.28% | 320,400 | 3856億1040万 | +8.75% |
| 03/07 | 23,050 | 23,050 | 22,090 | 22,370 | -2.1% | 356,100 | 3946億680万 | +12.46% |
| 03/06 | 21,850 | 22,870 | 21,850 | 22,850 | +1.56% | 313,800 | 4030億7400万 | +16.09% |
| 03/05 | 22,190 | 22,840 | 21,970 | 22,500 | -0.79% | 402,800 | 3969億 | +15.82% |
| 03/04 | 22,870 | 23,090 | 22,180 | 22,680 | +1.39% | 584,200 | 4000億7520万 | +18.26% |
| 03/01 | 21,430 | 22,490 | 21,350 | 22,370 | +6.32% | 466,200 | 3946億680万 | +18.12% |
| 02/29 | 20,440 | 21,150 | 20,350 | 21,040 | +0.72% | 220,000 | 3711億4560万 | +12.57% |
| 02/28 | 20,930 | 21,230 | 20,760 | 20,890 | -1.74% | 259,000 | 3684億9960万 | +12.89% |
| 02/27 | 20,800 | 21,500 | 20,770 | 21,260 | +3.91% | 468,800 | 3750億2640万 | +15.98% |
| 02/26 | 20,960 | 20,990 | 20,210 | 20,460 | -0.68% | 274,800 | 3609億1440万 | +12.83% |
| 02/22 | 20,450 | 20,650 | 19,730 | 20,600 | +6.19% | 488,400 | 3633億8400万 | +14.85% |
| 02/21 | 19,400 | 19,760 | 19,080 | 19,400 | -4.24% | 435,500 | 3422億1600万 | +9.72% |
| 02/20 | 19,900 | 20,270 | 19,740 | 20,260 | +2.01% | 237,400 | 3573億8640万 | +15.91% |
| 02/19 | 19,980 | 20,120 | 19,600 | 19,860 | -0.9% | 253,100 | 3503億3040万 | +14.94% |
| 02/16 | 20,400 | 20,800 | 19,570 | 20,040 | -0.74% | 675,700 | 3535億560万 | +17.38% |
| 02/15 | 19,690 | 20,230 | 19,460 | 20,190 | +3.49% | 454,200 | 3561億5160万 | +19.67% |
| 02/14 | 18,970 | 19,730 | 18,950 | 19,510 | +1.09% | 390,600 | 3441億5640万 | +17.19% |
| 02/13 | 18,480 | 19,350 | 18,370 | 19,300 | +7.16% | 516,600 | 3404億5200万 | +17.4% |
| 02/09 | 18,340 | 18,500 | 17,900 | 18,010 | -1.8% | 261,800 | 3176億9640万 | +10.89% |
| 02/08 | 18,400 | 18,550 | 18,080 | 18,340 | +0.66% | 272,200 | 3235億1760万 | +13.88% |
| 02/07 | 18,030 | 18,340 | 17,990 | 18,220 | -0.16% | 235,500 | 3214億80万 | +14.07% |
| 02/06 | 17,850 | 18,400 | 17,730 | 18,250 | +1.84% | 328,800 | 3219億3000万 | +15.23% |
| 02/05 | 18,000 | 18,240 | 17,650 | 17,920 | +1.07% | 374,700 | 3161億880万 | +14.08% |
| 02/02 | 16,790 | 17,770 | 16,670 | 17,730 | +6.74% | 445,900 | 3127億5720万 | +13.81% |
| 02/01 | 16,410 | 16,790 | 16,400 | 16,610 | -0.06% | 272,400 | 2930億40万 | +7.48% |
| 01/31 | 16,620 | 16,960 | 16,520 | 16,620 | -3.15% | 427,100 | 2931億7680万 | +8.06% |
| 01/30 | 16,800 | 17,280 | 16,670 | 17,160 | +4.32% | 399,800 | 3027億240万 | +12.14% |
| 01/29 | 15,950 | 16,520 | 15,910 | 16,450 | +1.04% | 185,000 | 2901億7800万 | +8.14% |
| 01/26 | 16,350 | 16,630 | 16,180 | 16,280 | -2.57% | 321,400 | 2871億7920万 | +7.42% |
| 01/25 | 16,130 | 16,890 | 16,100 | 16,710 | +3.4% | 378,400 | 2947億6440万 | +10.87% |
| 01/24 | 16,690 | 16,750 | 16,160 | 16,160 | -1.28% | 358,200 | 2850億6240万 | +7.97% |
| 01/23 | 16,580 | 16,930 | 16,300 | 16,370 | -1.15% | 339,300 | 2887億6680万 | +10% |
| 01/22 | 16,730 | 16,880 | 16,230 | 16,560 | +1.41% | 512,500 | 2921億1840万 | +11.96% |
| 01/19 | 16,130 | 16,400 | 15,930 | 16,330 | +5.02% | 648,500 | 2880億6120万 | +11.32% |
| 01/18 | 14,210 | 15,550 | 14,200 | 15,550 | +9.28% | 873,000 | 2743億200万 | +6.84% |
| 01/17 | 14,480 | 14,820 | 14,230 | 14,230 | -0.63% | 453,000 | 2510億1720万 | -1.65% |
| 01/16 | 15,290 | 15,300 | 14,240 | 14,320 | -5.98% | 686,100 | 2526億480万 | -0.89% |
| 01/15 | 14,680 | 15,230 | 14,260 | 15,230 | +3.39% | 581,300 | 2686億5720万 | +5.48% |
| 01/12 | 14,300 | 14,750 | 13,920 | 14,730 | -1.8% | 1,070,600 | 2598億3720万 | +2.46% |
| 01/11 | 15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/11 | 14,910 | 15,270 | 14,740 | 15,000 | +2.67% | 447,300 | 2646億 | +4.54% |
| 01/10 | 14,430 | 14,700 | 14,400 | 14,610 | +2.24% | 241,900 | 2577億2040万 | +2.06% |
| 01/09 | 14,730 | 14,940 | 14,150 | 14,290 | -0.42% | 355,400 | 2520億7560万 | -0.16% |
| 01/05 | 14,400 | 14,550 | 14,200 | 14,350 | -1.51% | 220,200 | 2531億3400万 | +0.28% |
| 01/04 | 14,370 | 14,580 | 14,050 | 14,570 | -3.25% | 324,900 | 2570億1480万 | +1.87% |
| 2023 |
| 12/29 | 14,910 | 15,090 | 14,790 | 15,060 | +1.28% | 128,200 | 2656億5840万 | +5.5% |
| 12/28 | 15,200 | 15,200 | 14,840 | 14,870 | -0.87% | 109,500 | 2623億680万 | +4.42% |
| 12/27 | 14,890 | 15,000 | 14,780 | 15,000 | +2.25% | 140,000 | 2646億 | +5.53% |
| 12/26 | 14,490 | 14,690 | 14,430 | 14,670 | +0.34% | 89,800 | 2587億7880万 | +3.43% |
| 12/25 | 14,850 | 14,850 | 14,450 | 14,620 | -1.08% | 108,900 | 2578億9680万 | +3.31% |
| 12/22 | 14,950 | 14,990 | 14,700 | 14,780 | +0.82% | 105,700 | 2607億1920万 | +4.57% |
| 12/21 | 14,610 | 14,710 | 14,510 | 14,660 | -1.68% | 155,000 | 2586億240万 | +3.93% |
| 12/20 | 15,150 | 15,180 | 14,820 | 14,910 | -0.86% | 262,600 | 2630億1240万 | +5.86% |
| 12/19 | 14,140 | 15,100 | 14,120 | 15,040 | +6.06% | 376,500 | 2653億560万 | +7.37% |
| 12/18 | 13,940 | 14,230 | 13,920 | 14,180 | +0.64% | 128,500 | 2501億3520万 | +1.94% |
| 12/15 | 14,070 | 14,380 | 14,040 | 14,090 | +0.36% | 149,400 | 2485億4760万 | +1.75% |
| 12/14 | 14,350 | 14,770 | 14,030 | 14,040 | -0.28% | 285,100 | 2476億6560万 | +1.8% |
| 12/13 | 13,680 | 14,140 | 13,680 | 14,080 | +4.07% | 207,500 | 2483億7120万 | +2.65% |
| 12/12 | 13,750 | 13,880 | 13,470 | 13,530 | +0.59% | 163,700 | 2386億6920万 | -0.84% |
| 12/11 | 13,600 | 13,640 | 13,270 | 13,450 | +0.37% | 182,400 | 2372億5800万 | -1.03% |
| 12/08 | 13,610 | 13,890 | 13,330 | 13,400 | -2.4% | 225,200 | 2363億7600万 | -0.87% |
| 12/07 | 13,760 | 13,980 | 13,720 | 13,730 | -2.49% | 128,500 | 2421億9720万 | +2.29% |
| 12/06 | 13,730 | 14,160 | 13,680 | 14,080 | +3.15% | 209,500 | 2483億7120万 | +5.72% |
| 12/05 | 13,770 | 13,890 | 13,540 | 13,650 | -2.78% | 227,900 | 2407億8600万 | +3.34% |
| 12/04 | 14,230 | 14,280 | 13,870 | 14,040 | -0.92% | 176,100 | 2476億6560万 | +7.03% |
| 12/01 | 14,270 | 14,290 | 13,980 | 14,170 | -2.68% | 247,000 | 2499億5880万 | +8.9% |
| 11/30 | 14,360 | 14,780 | 14,310 | 14,560 | +2.46% | 320,700 | 2568億3840万 | +12.69% |
