| 2024 |
| 04/18 | 15,780 | 16,060 | 15,780 | 16,060 | +2.55% | 2,600 | 1561億320万 | +1.31% |
| 04/17 | 15,660 | 15,700 | 15,410 | 15,660 | +0.13% | 1,600 | 1522億1520万 | -0.67% |
| 04/16 | 15,700 | 15,850 | 15,300 | 15,640 | -1.51% | 1,500 | 1520億2080万 | -0.29% |
| 04/15 | 15,910 | 16,000 | 15,200 | 15,880 | -1.06% | 5,600 | 1543億5360万 | +1.77% |
| 04/12 | 16,300 | 16,300 | 16,050 | 16,050 | -0.06% | 1,900 | 1560億600万 | +3.46% |
| 04/11 | 16,020 | 16,190 | 16,020 | 16,060 | -0.5% | 1,900 | 1561億320万 | +4.21% |
| 04/10 | 16,060 | 16,300 | 15,970 | 16,140 | -0.06% | 1,900 | 1568億8080万 | +5.43% |
| 04/09 | 15,870 | 16,200 | 15,870 | 16,150 | +0.87% | 2,100 | 1569億7800万 | +6.17% |
| 04/08 | 16,320 | 16,530 | 15,800 | 16,010 | -0.31% | 5,200 | 1556億1720万 | +5.88% |
| 04/05 | 16,200 | 16,280 | 15,900 | 16,060 | -1.83% | 2,200 | 1561億320万 | +6.79% |
| 04/04 | 16,500 | 16,760 | 16,300 | 16,360 | +0.99% | 2,200 | 1590億1920万 | +9.34% |
| 04/03 | 16,090 | 16,200 | 15,800 | 16,200 | +0.68% | 2,200 | 1574億6400万 | +8.88% |
| 04/02 | 17,030 | 17,030 | 16,080 | 16,090 | -5.41% | 3,900 | 1563億9480万 | +8.57% |
| 04/01 | 17,310 | 17,350 | 17,000 | 17,010 | +0.59% | 5,100 | 1653億3720万 | +15.25% |
| 03/29 | 16,680 | 17,690 | 16,680 | 16,910 | +1.44% | 4,600 | 1643億6520万 | +15.36% |
| 03/28 | （IR情報）11:30 令和6年2月期決算短信〔日本基準〕(連結) |
| 03/28 | （IR情報）11:30 剰余金の配当に関するお知らせ |
| 03/28 | （IR情報）11:30 株式分割及び株式分割に伴う定款の一部変更並びに株主優待制度の一部変更に関するお知らせ |
| 03/28 | （IR情報）11:30 役員の異動について |
| 03/28 | （IR情報）11:30 令和6年2月期決算説明資料 |
| 03/28 | 17,640 | 17,890 | 16,430 | 16,670 | -4.47% | 6,200 | 1620億3240万 | +14.41% |
| 03/27 | 16,990 | 17,500 | 16,540 | 17,450 | +2.71% | 8,800 | 1696億1400万 | +20.42% |
| 03/26 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 03/26 | 15,940 | 16,990 | 15,780 | 16,990 | +7.67% | 4,500 | 1651億4280万 | +18.15% |
| 03/25 | 15,810 | 15,810 | 15,500 | 15,780 | -0.75% | 2,800 | 1533億8160万 | +10.53% |
| 03/22 | 15,210 | 15,990 | 15,210 | 15,900 | +4.54% | 4,600 | 1545億4800万 | +11.85% |
| 03/21 | （IR情報）11:30 株式会社プロテリアルの一部事業の譲り受けに関するお知らせ |
| 03/21 | 14,220 | 15,290 | 14,220 | 15,210 | +7.42% | 6,600 | 1478億4120万 | +7.45% |
| 03/19 | 14,330 | 14,380 | 14,160 | 14,160 | +0.43% | 1,300 | 1376億3520万 | +0.19% |
| 03/18 | 13,830 | 14,100 | 13,830 | 14,100 | +2.03% | 2,200 | 1370億5200万 | -0.33% |
| 03/15 | 13,710 | 13,910 | 13,710 | 13,820 | -0.79% | 1,400 | 1343億3040万 | -2.39% |
| 03/14 | 13,630 | 13,930 | 13,630 | 13,930 | 0% | 200 | 1353億9960万 | -1.78% |
| 03/13 | 13,760 | 13,930 | 13,760 | 13,930 | +2.13% | 800 | 1353億9960万 | -1.9% |
| 03/12 | 13,600 | 13,640 | 13,600 | 13,640 | +0.29% | 700 | 1325億8080万 | -4.07% |
| 03/11 | 13,600 | 13,600 | 13,510 | 13,600 | 0% | 900 | 1321億9200万 | -4.57% |
| 03/08 | 13,510 | 13,640 | 13,500 | 13,600 | +0.67% | 1,100 | 1321億9200万 | -4.78% |
| 03/07 | 13,530 | 13,540 | 13,500 | 13,510 | 0% | 1,400 | 1313億1720万 | -5.63% |
| 03/06 | 13,650 | 13,650 | 13,450 | 13,510 | -1.31% | 2,500 | 1313億1720万 | -5.87% |
| 03/05 | 13,900 | 13,900 | 13,570 | 13,690 | -1.51% | 2,800 | 1330億6680万 | -4.82% |
| 03/04 | 13,950 | 13,950 | 13,860 | 13,900 | -0.43% | 2,600 | 1351億800万 | -3.5% |
| 03/01 | 14,150 | 14,180 | 13,910 | 13,960 | -1.13% | 2,100 | 1356億9120万 | -3.17% |
| 02/29 | 14,240 | 14,270 | 14,040 | 14,120 | -1.26% | 1,900 | 1372億4640万 | -2.13% |
| 02/28 | 14,520 | 14,520 | 14,280 | 14,300 | -2.92% | 1,400 | 1389億9600万 | -0.98% |
| 02/27 | 14,680 | 14,730 | 14,600 | 14,730 | +1.24% | 2,200 | 1431億7560万 | +1.95% |
| 02/26 | 14,670 | 14,690 | 14,500 | 14,550 | +0.21% | 3,200 | 1414億2600万 | +0.75% |
| 02/22 | 14,680 | 14,680 | 14,420 | 14,520 | -1.09% | 2,000 | 1411億3440万 | +0.67% |
| 02/21 | 14,500 | 14,680 | 14,500 | 14,680 | -0.07% | 1,300 | 1426億8960万 | +1.82% |
| 02/20 | 14,510 | 14,690 | 14,510 | 14,690 | +0.07% | 600 | 1427億8680万 | +1.92% |
| 02/19 | 14,580 | 14,680 | 14,430 | 14,680 | +1.87% | 2,600 | 1426億8960万 | +1.96% |
| 02/16 | 14,240 | 14,610 | 14,240 | 14,410 | +1.26% | 3,100 | 1400億6520万 | +0.26% |
| 02/15 | 14,470 | 14,500 | 14,230 | 14,230 | -1.45% | 2,300 | 1383億1560万 | -0.92% |
| 02/14 | 14,630 | 14,630 | 14,420 | 14,440 | -1.3% | 1,000 | 1403億5680万 | +0.61% |
| 02/13 | 14,410 | 14,670 | 14,410 | 14,630 | +1.04% | 1,600 | 1422億360万 | +2.07% |
| 02/09 | 14,450 | 14,490 | 14,330 | 14,480 | +0.35% | 1,300 | 1407億4560万 | +1.34% |
| 02/08 | 14,390 | 14,430 | 14,390 | 14,430 | +0.21% | 600 | 1402億5960万 | +1.42% |
| 02/07 | 14,300 | 14,400 | 14,300 | 14,400 | +0.21% | 800 | 1399億6800万 | +1.67% |
| 02/06 | 14,370 | 14,370 | 14,370 | 14,370 | 0% | 200 | 1396億7640万 | +1.95% |
| 02/05 | 14,490 | 14,490 | 14,310 | 14,370 | -0.76% | 900 | 1396億7640万 | +2.52% |
| 02/02 | 14,310 | 14,480 | 14,310 | 14,480 | +0.63% | 1,000 | 1407億4560万 | +3.93% |
| 02/01 | 14,420 | 14,420 | 14,390 | 14,390 | -0.21% | 400 | 1398億7080万 | +3.97% |
| 01/31 | 14,590 | 14,590 | 14,400 | 14,420 | -0.21% | 900 | 1401億6240万 | +4.83% |
| 01/30 | 14,480 | 14,480 | 14,280 | 14,450 | +1.33% | 1,800 | 1404億5400万 | +5.71% |
| 01/29 | 14,300 | 14,400 | 14,250 | 14,260 | +0.42% | 1,100 | 1386億720万 | +4.96% |
| 01/26 | 14,380 | 14,380 | 14,200 | 14,200 | -0.28% | 700 | 1380億2400万 | +5.1% |
| 01/25 | 14,250 | 14,300 | 14,220 | 14,240 | +0.14% | 1,100 | 1384億1280万 | +5.98% |
| 01/24 | 14,310 | 14,440 | 14,220 | 14,220 | -1.59% | 900 | 1382億1840万 | +6.47% |
| 01/23 | 14,480 | 14,510 | 14,340 | 14,450 | -0.21% | 1,000 | 1404億5400万 | +8.85% |
| 01/22 | 14,510 | 14,510 | 14,340 | 14,480 | -0.48% | 1,300 | 1407億4560万 | +9.79% |
| 01/19 | 14,210 | 14,600 | 14,200 | 14,550 | +3.12% | 800 | 1414億2600万 | +11.05% |
| 01/18 | 14,280 | 14,300 | 14,110 | 14,110 | -2.01% | 1,700 | 1371億4920万 | +8.44% |
| 01/17 | 14,300 | 14,790 | 14,300 | 14,400 | -1.03% | 3,000 | 1399億6800万 | +11.31% |
| 01/16 | 14,360 | 14,870 | 14,360 | 14,550 | +1.75% | 4,100 | 1414億2600万 | +13.2% |
| 01/15 | 14,060 | 14,300 | 14,050 | 14,300 | +1.71% | 2,900 | 1389億9600万 | +12.03% |
| 01/12 | 14,150 | 14,180 | 13,840 | 14,060 | -0.64% | 1,400 | 1366億6320万 | +10.91% |
| 01/11 | 14,100 | 14,190 | 13,860 | 14,150 | +1.07% | 1,900 | 1375億3800万 | +12.26% |
| 01/10 | 14,000 | 14,150 | 13,650 | 14,000 | +0.36% | 2,200 | 1360億8000万 | +11.79% |
| 01/09 | 13,530 | 14,780 | 13,530 | 13,950 | +3.49% | 3,500 | 1355億9400万 | +12.08% |
| 01/05 | 13,000 | 13,480 | 13,000 | 13,480 | +3.77% | 2,900 | 1310億2560万 | +8.96% |
| 01/04 | 12,770 | 12,990 | 12,770 | 12,990 | +1.48% | 900 | 1262億6280万 | +5.49% |
| 2023 |
| 12/29 | 12,750 | 12,800 | 12,730 | 12,800 | +0.79% | 600 | 1244億1600万 | +4.26% |
| 12/28 | 12,520 | 12,700 | 12,390 | 12,700 | +2.17% | 1,900 | 1234億4400万 | +3.75% |
| 12/27 | 12,350 | 12,470 | 12,260 | 12,430 | +1.39% | 1,700 | 1208億1960万 | +1.84% |
| 12/26 | （IR情報）16:00 令和6年2月期第3四半期決算短信〔日本基準〕(連結) |
| 12/26 | 12,230 | 12,280 | 12,190 | 12,260 | +0.57% | 1,200 | 1191億6720万 | +0.67% |
| 12/25 | 12,290 | 12,290 | 12,130 | 12,190 | -0.41% | 700 | 1184億8680万 | +0.28% |
| 12/22 | 12,160 | 12,240 | 12,140 | 12,240 | -0.49% | 1,700 | 1189億7280万 | +0.89% |
| 12/21 | 12,350 | 12,350 | 12,160 | 12,300 | -0.4% | 700 | 1195億5600万 | +1.64% |
| 12/20 | 12,350 | 12,460 | 12,300 | 12,350 | -0.24% | 900 | 1200億4200万 | +2.26% |
| 12/19 | 12,350 | 12,380 | 12,350 | 12,380 | +0.24% | 700 | 1203億3360万 | +2.8% |
| 12/18 | 12,200 | 12,390 | 12,200 | 12,350 | +1.23% | 1,200 | 1200億4200万 | +2.81% |
| 12/15 | 12,300 | 12,300 | 12,120 | 12,200 | 0% | 600 | 1185億8400万 | +1.77% |
| 12/14 | 12,300 | 12,350 | 12,180 | 12,200 | -0.81% | 600 | 1185億8400万 | +1.89% |
| 12/13 | 12,300 | 12,370 | 12,230 | 12,300 | 0% | 500 | 1195億5600万 | +2.89% |
| 12/12 | 12,390 | 12,390 | 12,150 | 12,300 | -0.08% | 600 | 1195億5600万 | +3.06% |
| 12/11 | 12,480 | 12,480 | 12,310 | 12,310 | +0.57% | 1,800 | 1196億5320万 | +3.33% |
| 12/08 | 12,270 | 12,270 | 12,140 | 12,240 | -0.41% | 1,400 | 1189億7280万 | +2.97% |
| 12/07 | 12,380 | 12,380 | 12,080 | 12,290 | -0.57% | 1,900 | 1194億5880万 | +3.6% |
| 12/06 | 12,380 | 12,380 | 12,360 | 12,360 | +2.15% | 800 | 1201億3920万 | +4.51% |
| 12/05 | 12,340 | 12,340 | 12,100 | 12,100 | -1.31% | 1,100 | 1176億1200万 | +2.66% |
| 12/04 | 12,280 | 12,290 | 12,220 | 12,260 | +1.16% | 700 | 1191億6720万 | +4.12% |
| 12/01 | 12,120 | 12,120 | 12,120 | 12,120 | +0.58% | 100 | 1178億640万 | +3.19% |
| 11/30 | 12,280 | 12,280 | 12,050 | 12,050 | -0.17% | 700 | 1171億2600万 | +2.74% |
| 11/29 | 12,070 | 12,070 | 12,070 | 12,070 | 0% | 200 | 1173億2040万 | +3% |
| 11/28 | 12,290 | 12,300 | 12,070 | 12,070 | +0.17% | 1,500 | 1173億2040万 | +3.08% |
| 11/27 | 11,940 | 12,050 | 11,940 | 12,050 | +1.26% | 1,200 | 1171億2600万 | +2.96% |
| 11/24 | 11,800 | 11,900 | 11,800 | 11,900 | +0.85% | 600 | 1156億6800万 | +1.71% |
| 11/22 | 11,750 | 11,800 | 11,750 | 11,800 | +0.43% | 300 | 1146億9600万 | +0.85% |
| 11/21 | 11,650 | 11,750 | 11,640 | 11,750 | +0.26% | 1,000 | 1142億1000万 | +0.35% |
