| 2024 |
| 09/20 | 212 | 215 | 205 | 210 | -0.94% | 932,100 | 130億7334万 | -2.78% |
| 09/19 | 211 | 215 | 206 | 212 | 0% | 311,300 | 131億9784万 | -1.85% |
| 09/18 | 211 | 212 | 206 | 212 | +0.95% | 108,500 | 131億9784万 | -2.3% |
| 09/17 | 203 | 219 | 203 | 210 | +5.53% | 423,800 | 130億7334万 | -2.78% |
| 09/13 | 202 | 203 | 197 | 199 | -1.49% | 183,700 | 123億8854万 | -7.44% |
| 09/12 | 198 | 204 | 198 | 202 | +3.59% | 82,800 | 125億7530万 | -5.61% |
| 09/11 | 206 | 207 | 191 | 195 | -4.41% | 178,200 | 121億3953万 | -8.88% |
| 09/10 | 206 | 207 | 202 | 204 | -0.97% | 54,500 | 126億9981万 | -4.67% |
| 09/09 | 199 | 208 | 199 | 206 | 0% | 155,400 | 128億2432万 | -2.83% |
| 09/06 | 212 | 213 | 203 | 206 | -0.96% | 190,200 | 128億2432万 | -2.83% |
| 09/05 | 209 | 216 | 207 | 208 | -2.35% | 276,400 | 129億4883万 | -2.35% |
| 09/04 | 217 | 222 | 212 | 213 | -5.33% | 206,100 | 132億6010万 | -0.93% |
| 09/03 | 225 | 226 | 221 | 225 | +2.74% | 134,500 | 140億715万 | +4.17% |
| 09/02 | 224 | 228 | 217 | 219 | -1.35% | 118,400 | 136億3362万 | +0.92% |
| 08/30 | 225 | 225 | 219 | 222 | -0.89% | 102,500 | 138億2038万 | +1.37% |
| 08/29 | （5%ルール）大角暢之（10.6%） |
| 08/29 | 226 | 228 | 222 | 224 | -0.88% | 78,800 | 139億4489万 | +1.82% |
| 08/28 | 231 | 232 | 226 | 226 | -1.74% | 169,400 | 140億6940万 | +2.26% |
| 08/27 | 228 | 234 | 228 | 230 | 0% | 65,800 | 143億1842万 | +3.14% |
| 08/26 | 224 | 236 | 219 | 230 | +1.77% | 233,700 | 143億1842万 | +2.68% |
| 08/23 | （IR情報）16:00 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 |
| 08/23 | 236 | 237 | 226 | 226 | -3% | 114,300 | 140億6940万 | +0.44% |
| 08/23 | （空売り報告）野村證券 305,106株（0.49%）-0.07%義務消失 |
| 08/22 | 232 | 237 | 227 | 233 | +0.87% | 150,700 | 145億518万 | +2.64% |
| 08/21 | 226 | 233 | 226 | 231 | +0.43% | 91,800 | 143億8067万 | +0.87% |
| 08/20 | 224 | 235 | 224 | 230 | +2.68% | 267,000 | 143億1842万 | 0% |
| 08/19 | 211 | 228 | 211 | 224 | +5.16% | 388,200 | 139億4489万 | -3.45% |
| 08/16 | 214 | 214 | 209 | 213 | +0.95% | 207,800 | 132億6010万 | -8.97% |
| 08/15 | 210 | 219 | 207 | 211 | -1.4% | 338,300 | 131億3559万 | -10.59% |
| 08/14 | 203 | 216 | 200 | 214 | +8.08% | 330,700 | 133億2235万 | -10.08% |
| 08/13 | 190 | 199 | 187 | 198 | +5.88% | 177,400 | 123億2629万 | -17.5% |
| 08/09 | 189 | 191 | 183 | 187 | +1.63% | 215,100 | 116億4149万 | -23.05% |
| 08/08 | 183 | 192 | 182 | 184 | -2.13% | 216,100 | 114億5473万 | -25.2% |
| 08/07 | 181 | 197 | 180 | 188 | +1.08% | 362,600 | 117億375万 | -24.8% |
| 08/06 | 198 | 198 | 180 | 186 | +12.05% | 424,000 | 115億7924万 | -26.77% |
| 08/05 | 199 | 200 | 157 | 166 | -23.5% | 791,400 | 103億3416万 | -35.41% |
| 08/05 | （空売り報告）野村證券 354,506株（0.56%）-0.05% |
| 08/02 | 224 | 229 | 217 | 217 | -6.06% | 360,900 | 135億911万 | -16.86% |
| 08/01 | 242 | 242 | 227 | 231 | -5.33% | 439,400 | 143億8067万 | -12.5% |
| 07/31 | 242 | 244 | 236 | 244 | +0.41% | 259,200 | 151億8997万 | -8.27% |
| 07/31 | （空売り報告）野村證券 380,006株（0.61%）+0.11% |
| 07/30 | 254 | 254 | 238 | 243 | -4.71% | 421,100 | 151億2772万 | -9.33% |
| 07/29 | 257 | 259 | 253 | 255 | -0.39% | 114,500 | 158億7477万 | -5.2% |
| 07/26 | 254 | 265 | 254 | 256 | +1.59% | 169,000 | 159億3702万 | -5.19% |
| 07/25 | 255 | 262 | 252 | 252 | -1.95% | 139,700 | 156億8800万 | -7.01% |
| 07/24 | 269 | 277 | 257 | 257 | -2.65% | 192,300 | 159億9927万 | -5.51% |
| 07/23 | 261 | 270 | 260 | 264 | +1.15% | 87,300 | 164億3505万 | -3.3% |
| 07/22 | 265 | 265 | 257 | 261 | -0.38% | 122,000 | 162億4333万 | -4.4% |
| 07/19 | 272 | 273 | 261 | 262 | -3.68% | 192,400 | 163億557万 | -4.03% |
| 07/18 | 289 | 289 | 269 | 272 | -3.89% | 288,400 | 169億2792万 | -0.37% |
| 07/17 | 255 | 284 | 252 | 283 | +11.42% | 553,600 | 176億1250万 | +3.66% |
| 07/16 | 263 | 263 | 251 | 254 | -6.27% | 305,400 | 158億769万 | -6.62% |
| 07/12 | （IR情報）16:00 2025年2月期第1四半期決算説明資料 |
| 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 | （IR情報）16:00 営業外費用の計上に関するお知らせ |
| 07/12 | 269 | 275 | 268 | 271 | +0.74% | 263,100 | 168億6568万 | -0.37% |
| 07/11 | 265 | 270 | 265 | 269 | +1.51% | 76,800 | 167億4121万 | -1.1% |
| 07/10 | 268 | 268 | 263 | 265 | -1.12% | 88,200 | 164億9227万 | -2.57% |
| 07/09 | 265 | 272 | 265 | 268 | +1.52% | 72,000 | 166億7898万 | -1.47% |
| 07/08 | 272 | 272 | 264 | 264 | -2.22% | 81,600 | 164億3004万 | -2.94% |
| 07/05 | 270 | 272 | 269 | 270 | 0% | 92,900 | 168億345万 | -0.37% |
| 07/04 | 278 | 282 | 268 | 270 | -4.26% | 234,600 | 168億345万 | 0% |
| 07/03 | （IR情報）14:00 (訂正)「子会社の異動を伴う株式取得に関するお知らせ」の一部訂正について |
| 07/03 | 278 | 282 | 275 | 282 | +1.08% | 134,100 | 175億5027万 | +4.83% |
| 07/02 | 271 | 280 | 271 | 279 | +2.95% | 205,600 | 173億6356万 | +4.1% |
| 07/01 | 277 | 278 | 271 | 271 | -0.73% | 116,800 | 168億6568万 | +1.5% |
| 06/28 | 283 | 283 | 273 | 273 | -3.53% | 126,700 | 169億9015万 | +2.63% |
| 06/27 | 285 | 287 | 281 | 283 | -0.35% | 119,800 | 176億1250万 | +6.79% |
| 06/26 | 279 | 285 | 279 | 284 | +1.07% | 156,100 | 176億7474万 | +7.98% |
| 06/25 | （IR情報）16:00 譲渡制限付株式報酬及び業績連動型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 |
| 06/25 | 284 | 284 | 277 | 281 | -0.71% | 90,700 | 174億8803万 | +7.25% |
| 06/24 | 286 | 287 | 280 | 283 | 0% | 115,700 | 176億1250万 | +8.43% |
| 06/21 | （IR情報）16:00 子会社の異動を伴う株式取得に関するお知らせ |
| 06/21 | 280 | 285 | 278 | 283 | +1.8% | 185,400 | 176億1250万 | +8.85% |
| 06/20 | （IR情報）16:00 取引先の調査を自動化、作業時間を最大98％短縮する「RoboRoboコンプライアンスチェック」に生成AIを搭載、さらに50％の業務削減を実現 |
| 06/20 | 273 | 281 | 273 | 278 | +2.96% | 184,400 | 173億133万 | +7.34% |
| 06/19 | 277 | 278 | 268 | 270 | -2.53% | 131,300 | 168億345万 | +5.06% |
| 06/18 | 271 | 278 | 271 | 277 | +2.21% | 147,900 | 172億3909万 | +7.78% |
| 06/17 | 272 | 272 | 266 | 271 | 0% | 100,500 | 168億6568万 | +5.86% |
| 06/14 | 260 | 271 | 259 | 271 | +3.83% | 164,600 | 168億6568万 | +6.27% |
| 06/13 | 265 | 270 | 261 | 261 | -1.88% | 93,900 | 162億4333万 | +2.35% |
| 06/12 | 263 | 272 | 263 | 266 | +1.92% | 183,000 | 165億5451万 | +4.31% |
| 06/11 | 262 | 264 | 259 | 261 | +0.38% | 90,600 | 162億4333万 | +2.76% |
| 06/10 | 265 | 266 | 260 | 260 | -0.76% | 87,500 | 161億8110万 | +2.36% |
| 06/07 | 258 | 265 | 256 | 262 | +0.77% | 85,400 | 163億557万 | +3.56% |
| 06/06 | 268 | 268 | 254 | 260 | -1.52% | 196,500 | 161億8110万 | +2.77% |
| 06/05 | 262 | 270 | 260 | 264 | 0% | 230,200 | 164億3004万 | +4.76% |
| 06/04 | 256 | 264 | 256 | 264 | +3.94% | 211,400 | 164億3004万 | +4.76% |
| 06/03 | 251 | 256 | 251 | 254 | +1.6% | 119,100 | 158億769万 | +1.2% |
| 05/31 | （IR情報）16:00 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 05/31 | 248 | 250 | 246 | 250 | +2.04% | 71,200 | 155億5875万 | -0.4% |
| 05/30 | 241 | 246 | 240 | 245 | +1.24% | 119,500 | 152億4757万 | -2.39% |
| 05/29 | 251 | 251 | 242 | 242 | -3.2% | 182,300 | 150億6087万 | -3.59% |
| 05/28 | （IR情報）17:30 株式報酬としての自己株式の処分に関するお知らせ |
| 05/28 | （IR情報）17:30 譲渡制限付株式報酬及び業績連動型株式報酬としての自己株式の処分に関するお知らせ |
| 05/28 | 251 | 254 | 248 | 250 | 0% | 96,900 | 155億5875万 | -0.4% |
| 05/27 | 248 | 254 | 247 | 250 | +0.4% | 48,000 | 155億5875万 | -0.79% |
| 05/24 | 246 | 253 | 245 | 249 | 0% | 94,900 | 154億9651万 | -1.58% |
| 05/23 | 250 | 253 | 248 | 249 | 0% | 85,800 | 154億9651万 | -1.58% |
| 05/22 | 253 | 254 | 248 | 249 | -1.58% | 114,000 | 154億9651万 | -2.35% |
| 05/21 | 256 | 261 | 251 | 253 | -1.56% | 112,100 | 157億4545万 | -0.78% |
| 05/20 | 254 | 258 | 250 | 257 | +1.58% | 192,300 | 159億9439万 | +0.78% |
| 05/17 | 242 | 254 | 242 | 253 | +4.55% | 165,300 | 157億4545万 | -0.78% |
| 05/16 | 252 | 254 | 240 | 242 | -4.35% | 311,100 | 150億6087万 | -5.1% |
| 05/15 | 263 | 263 | 253 | 253 | -2.32% | 227,300 | 157億4545万 | -0.78% |
| 05/14 | 257 | 264 | 257 | 259 | +1.17% | 191,900 | 161億1886万 | +1.57% |
| 05/13 | 258 | 261 | 255 | 256 | -1.16% | 121,200 | 159億3216万 | +0.39% |
| 05/10 | 265 | 265 | 256 | 259 | -2.63% | 161,300 | 161億1886万 | +1.57% |
| 05/09 | 256 | 266 | 254 | 266 | +5.56% | 246,400 | 165億5451万 | +3.91% |
| 05/08 | 250 | 260 | 249 | 252 | -0.79% | 176,500 | 156億8322万 | -1.56% |
| 05/08 | （空売り報告）野村證券 315,806株（0.5%）再IN |
| 05/07 | 242 | 257 | 242 | 254 | +6.28% | 386,600 | 158億769万 | -1.55% |
| 05/07 | （空売り報告）野村證券 304,306株（0.48%）-0.04%義務消失 |
| 05/02 | 245 | 245 | 236 | 239 | -2.85% | 314,200 | 148億7416万 | -7.72% |
| 05/02 | （空売り報告）野村證券 324,106株（0.52%）新規 |
| 05/01 | 246 | 250 | 246 | 246 | -1.6% | 100,700 | 153億981万 | -5.38% |
| 04/30 | 250 | 250 | 244 | 250 | +0.81% | 154,900 | 155億5875万 | -4.58% |
| 04/26 | 247 | 248 | 243 | 248 | +0.4% | 179,300 | 154億3428万 | -5.7% |
