| 2024 |
| 03/11 | 4,075 | 4,075 | 3,965 | 4,000 | -2.32% | 83,700 | 1387億2845万 | +0.3% |
| 03/08 | 4,045 | 4,120 | 4,035 | 4,095 | +1.36% | 101,800 | 1420億2325万 | +2.76% |
| 03/07 | （5%ルール）みずほ信託銀行（2.74%）みずほ証券（1.49%）アセットマネジメントOne（2.62%）みずほ銀行（0.44%） |
| 03/07 | 4,100 | 4,100 | 4,040 | 4,040 | -0.74% | 64,600 | 1401億1573万 | +1.56% |
| 03/06 | 3,970 | 4,100 | 3,965 | 4,070 | +2.52% | 176,500 | 1411億5619万 | +2.49% |
| 03/05 | 4,040 | 4,040 | 3,940 | 3,970 | -2.22% | 132,300 | 1376億8798万 | +0.15% |
| 03/04 | （5%ルール）ケイエヌサービス（1.42%）疋田耕造（5.21%） |
| 03/04 | 4,095 | 4,110 | 4,020 | 4,060 | -0.85% | 170,200 | 1408億937万 | +2.5% |
| 03/01 | 4,145 | 4,160 | 4,070 | 4,095 | -2.62% | 167,100 | 1420億2325万 | +3.57% |
| 02/29 | 4,025 | 4,230 | 4,015 | 4,205 | +4.73% | 281,100 | 1458億3828万 | +6.56% |
| 02/28 | 4,050 | 4,055 | 3,985 | 4,015 | -2.31% | 442,100 | 1392億4868万 | +2.01% |
| 02/27 | 4,065 | 4,145 | 4,035 | 4,110 | +0.49% | 692,400 | 1425億4348万 | +4.53% |
| 02/26 | 3,960 | 4,120 | 3,960 | 4,090 | +3.81% | 540,100 | 1418億4984万 | +4.2% |
| 02/22 | 3,915 | 3,945 | 3,890 | 3,940 | +1.29% | 328,800 | 1366億4752万 | +0.56% |
| 02/21 | 3,895 | 3,900 | 3,860 | 3,890 | 0% | 415,300 | 1349億1341万 | -0.69% |
| 02/20 | 3,945 | 3,945 | 3,880 | 3,890 | -1.02% | 211,700 | 1349億1341万 | -0.69% |
| 02/19 | 3,895 | 3,940 | 3,895 | 3,930 | +1.03% | 235,600 | 1363億70万 | +0.31% |
| 02/16 | 3,825 | 3,915 | 3,825 | 3,890 | +1.57% | 226,500 | 1349億1341万 | -0.66% |
| 02/15 | 3,945 | 3,945 | 3,830 | 3,830 | -2.17% | 417,200 | 1328億3249万 | -2.32% |
| 02/14 | 3,975 | 3,980 | 3,910 | 3,915 | -1.63% | 276,100 | 1357億8047万 | -0.36% |
| 02/13 | 3,975 | 3,990 | 3,910 | 3,980 | +0.76% | 273,500 | 1380億3480万 | +1.2% |
| 02/09 | 3,940 | 3,975 | 3,920 | 3,950 | +0.51% | 184,700 | 1369億9434万 | +0.48% |
| 02/08 | 3,965 | 3,970 | 3,915 | 3,930 | -0.76% | 184,300 | 1363億70万 | -0.05% |
| 02/07 | 3,960 | 3,960 | 3,895 | 3,960 | +0.51% | 177,000 | 1373億4116万 | +0.74% |
| 02/06 | 3,955 | 4,005 | 3,940 | 3,940 | -0.76% | 160,500 | 1366億4752万 | +0.28% |
| 02/05 | 3,950 | 3,990 | 3,930 | 3,970 | +1.15% | 145,800 | 1376億8798万 | +1.07% |
| 02/02 | 3,940 | 3,945 | 3,905 | 3,925 | 0% | 81,300 | 1361億2729万 | +0.05% |
| 02/01 | 3,920 | 3,940 | 3,900 | 3,925 | 0% | 87,700 | 1361億2729万 | +0.15% |
| 01/31 | 3,885 | 3,925 | 3,875 | 3,925 | +1.16% | 89,800 | 1361億2729万 | +0.23% |
| 01/30 | 3,895 | 3,905 | 3,875 | 3,880 | -0.39% | 83,000 | 1345億6659万 | -0.82% |
| 01/29 | 3,905 | 3,915 | 3,880 | 3,895 | +0.39% | 95,500 | 1350億8683万 | -0.41% |
| 01/26 | 3,900 | 3,905 | 3,875 | 3,880 | -0.51% | 76,700 | 1345億6659万 | -0.77% |
| 01/25 | 3,910 | 3,920 | 3,885 | 3,900 | +0.13% | 85,800 | 1352億6024万 | -0.2% |
| 01/24 | 3,940 | 3,970 | 3,880 | 3,895 | -1.27% | 121,200 | 1350億8683万 | -0.26% |
| 01/23 | 3,920 | 3,965 | 3,915 | 3,945 | +0.64% | 101,800 | 1368億2093万 | +1.15% |
| 01/22 | 3,925 | 3,935 | 3,920 | 3,920 | -0.25% | 61,000 | 1359億5388万 | +0.75% |
| 01/19 | 3,940 | 3,940 | 3,905 | 3,930 | +0.13% | 68,700 | 1363億70万 | +1.13% |
| 01/18 | 3,915 | 3,945 | 3,915 | 3,925 | +0.64% | 51,700 | 1361億2729万 | +1.21% |
| 01/17 | 3,915 | 3,955 | 3,900 | 3,900 | 0% | 91,400 | 1352億6024万 | +0.8% |
| 01/16 | 3,935 | 3,980 | 3,890 | 3,900 | 0% | 101,400 | 1352億6024万 | +0.96% |
| 01/15 | 3,915 | 3,920 | 3,880 | 3,900 | +0.39% | 88,300 | 1352億6024万 | +1.11% |
| 01/12 | 3,990 | 4,150 | 3,870 | 3,885 | -3.12% | 301,400 | 1347億4000万 | +0.96% |
| 01/11 | （IR情報）15:00 2024年2月期第3四半期決算説明会資料 |
| 01/11 | （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) |
| 01/11 | （5%ルール）みずほ信託銀行（2.74%）みずほ証券（1.47%）アセットマネジメントOne（2.66%）みずほ銀行（0.44%） |
| 01/11 | 4,045 | 4,060 | 4,010 | 4,010 | -0.5% | 105,800 | 1390億7527万 | +4.43% |
| 01/10 | 4,020 | 4,055 | 4,020 | 4,030 | +0.25% | 93,300 | 1397億6891万 | +5.3% |
| 01/09 | 3,965 | 4,025 | 3,950 | 4,020 | +2.29% | 105,700 | 1394億2209万 | +5.4% |
| 01/05 | 3,970 | 3,970 | 3,925 | 3,930 | -1.01% | 66,900 | 1363億70万 | +3.39% |
| 01/04 | 3,940 | 3,970 | 3,885 | 3,970 | +1.15% | 86,200 | 1376億8798万 | +4.64% |
| 2023 |
| 12/29 | 3,915 | 3,925 | 3,895 | 3,925 | +0.64% | 46,400 | 1361億2729万 | +3.75% |
| 12/28 | 3,885 | 3,905 | 3,870 | 3,900 | -0.13% | 34,100 | 1352億6024万 | +3.31% |
| 12/27 | 3,885 | 3,905 | 3,865 | 3,905 | +1.43% | 60,200 | 1354億3365万 | +3.64% |
| 12/26 | 3,815 | 3,850 | 3,815 | 3,850 | +0.65% | 36,500 | 1335億2613万 | +2.37% |
| 12/25 | 3,895 | 3,895 | 3,825 | 3,825 | -1.03% | 27,200 | 1326億5908万 | +1.84% |
| 12/22 | 3,820 | 3,885 | 3,820 | 3,865 | +1.18% | 56,600 | 1340億4636万 | +3.01% |
| 12/21 | 3,830 | 3,855 | 3,810 | 3,820 | -1.04% | 48,900 | 1324億8567万 | +2.03% |
| 12/20 | 3,905 | 3,910 | 3,845 | 3,860 | -0.13% | 61,400 | 1338億7295万 | +3.24% |
| 12/19 | 3,840 | 3,865 | 3,835 | 3,865 | +0.91% | 55,500 | 1340億4636万 | +3.56% |
| 12/18 | 3,820 | 3,830 | 3,775 | 3,830 | +0.13% | 54,800 | 1328億3249万 | +2.82% |
| 12/15 | 3,775 | 3,825 | 3,750 | 3,825 | +1.86% | 109,700 | 1326億5908万 | +2.79% |
| 12/14 | 3,765 | 3,775 | 3,720 | 3,755 | +0.81% | 55,700 | 1302億3133万 | +1.02% |
| 12/13 | 3,800 | 3,800 | 3,705 | 3,725 | -1.72% | 58,700 | 1291億9087万 | +0.22% |
| 12/12 | 3,770 | 3,800 | 3,760 | 3,790 | +1.34% | 83,200 | 1314億4520万 | +1.88% |
| 12/11 | 3,695 | 3,740 | 3,685 | 3,740 | +1.22% | 57,800 | 1297億1110万 | +0.43% |
| 12/08 | （5%ルール）ケイエヌサービス（1.42%）疋田耕造（5.21%） |
| 12/08 | 3,750 | 3,760 | 3,670 | 3,695 | -1.47% | 81,300 | 1281億5040万 | -1.02% |
| 12/07 | （5%ルール）みずほ信託銀行（2.74%）みずほ証券（1.44%）アセットマネジメントOne（2.67%）みずほ銀行（0.44%） |
| 12/07 | 3,760 | 3,865 | 3,735 | 3,750 | -0.27% | 189,100 | 1300億5792万 | +0.19% |
| 12/06 | 3,680 | 3,780 | 3,680 | 3,760 | +2.73% | 117,900 | 1304億474万 | +0.29% |
| 12/05 | 3,695 | 3,700 | 3,660 | 3,660 | -0.95% | 57,000 | 1269億3653万 | -2.43% |
| 12/04 | 3,685 | 3,710 | 3,670 | 3,695 | +0.27% | 44,700 | 1281億5040万 | -1.65% |
| 12/01 | 3,700 | 3,720 | 3,670 | 3,685 | -0.41% | 61,000 | 1278億358万 | -1.97% |
| 11/30 | 3,710 | 3,715 | 3,660 | 3,700 | -0.27% | 63,400 | 1283億2381万 | -1.75% |
| 11/29 | 3,770 | 3,790 | 3,710 | 3,710 | -1.2% | 62,700 | 1286億7063万 | -1.75% |
| 11/28 | 3,700 | 3,765 | 3,700 | 3,755 | +1.62% | 68,500 | 1302億3133万 | -0.77% |
| 11/27 | 3,720 | 3,730 | 3,660 | 3,695 | -0.67% | 52,600 | 1281億5040万 | -2.53% |
| 11/24 | 3,735 | 3,735 | 3,705 | 3,720 | 0% | 38,300 | 1290億1746万 | -2.13% |
| 11/22 | 3,715 | 3,745 | 3,700 | 3,720 | -0.27% | 37,400 | 1290億1746万 | -2.31% |
| 11/21 | 3,720 | 3,740 | 3,705 | 3,730 | +0.27% | 58,300 | 1293億6428万 | -2.28% |
| 11/20 | 3,760 | 3,780 | 3,705 | 3,720 | -0.4% | 65,100 | 1290億1746万 | -2.69% |
| 11/17 | 3,670 | 3,745 | 3,655 | 3,735 | +1.91% | 57,700 | 1295億3769万 | -2.45% |
| 11/16 | 3,680 | 3,730 | 3,640 | 3,665 | -0.81% | 86,100 | 1271億994万 | -4.53% |
| 11/15 | 3,700 | 3,710 | 3,675 | 3,695 | +0.54% | 50,600 | 1281億5040万 | -3.9% |
| 11/14 | 3,700 | 3,715 | 3,670 | 3,675 | -0.68% | 58,900 | 1274億5676万 | -4.62% |
| 11/13 | 3,740 | 3,755 | 3,675 | 3,700 | -0.54% | 85,900 | 1283億2381万 | -4.12% |
| 11/10 | 3,700 | 3,730 | 3,660 | 3,720 | -0.27% | 87,600 | 1290億1746万 | -3.7% |
| 11/09 | 3,765 | 3,770 | 3,690 | 3,730 | -0.8% | 83,700 | 1293億6428万 | -3.44% |
| 11/08 | 3,820 | 3,835 | 3,755 | 3,760 | -1.18% | 66,400 | 1304億474万 | -2.74% |
| 11/07 | 3,840 | 3,875 | 3,795 | 3,805 | -1.93% | 83,400 | 1319億6543万 | -1.65% |
| 11/06 | 4,000 | 4,000 | 3,880 | 3,880 | -2.02% | 100,800 | 1345億6659万 | +0.18% |
| 11/02 | 3,995 | 4,005 | 3,945 | 3,960 | +0.25% | 83,800 | 1373億4116万 | +2.17% |
| 11/01 | 3,960 | 3,975 | 3,925 | 3,950 | +1.02% | 89,500 | 1369億9434万 | +1.96% |
| 10/31 | 3,815 | 3,925 | 3,785 | 3,910 | +2.89% | 102,600 | 1356億706万 | +0.93% |
| 10/30 | 3,820 | 3,835 | 3,780 | 3,800 | -0.52% | 375,800 | 1317億9202万 | -1.86% |
| 10/27 | 3,790 | 3,825 | 3,725 | 3,820 | +2% | 131,000 | 1324億8567万 | -1.24% |
| 10/26 | 3,825 | 3,845 | 3,735 | 3,745 | -2.73% | 137,500 | 1298億8451万 | -3% |
| 10/25 | 3,960 | 3,970 | 3,850 | 3,850 | -2.28% | 129,300 | 1335億2613万 | -0.1% |
| 10/24 | 3,925 | 3,950 | 3,870 | 3,940 | +0.38% | 87,800 | 1366億4752万 | +2.5% |
| 10/23 | 3,915 | 3,955 | 3,875 | 3,925 | -0.25% | 84,300 | 1361億2729万 | +2.43% |
| 10/20 | 3,945 | 3,945 | 3,905 | 3,935 | -0.25% | 65,300 | 1364億7411万 | +3.01% |
| 10/19 | 3,875 | 3,960 | 3,870 | 3,945 | +1.28% | 75,800 | 1368億2093万 | +3.6% |
| 10/18 | 3,955 | 3,955 | 3,865 | 3,895 | -0.76% | 102,800 | 1350億8683万 | +2.58% |
| 10/17 | 3,885 | 3,940 | 3,885 | 3,925 | +1.03% | 92,700 | 1361億2729万 | +3.62% |
| 10/16 | 3,895 | 3,930 | 3,870 | 3,885 | +0.26% | 144,800 | 1347億4000万 | +2.8% |
| 10/13 | 3,995 | 3,995 | 3,850 | 3,875 | -2.88% | 193,500 | 1343億9318万 | +2.68% |
| 10/12 | 4,005 | 4,110 | 3,935 | 3,990 | +4.86% | 449,600 | 1383億8163万 | +5.92% |
| 10/11 | （IR情報）15:00 2024年2月期第2四半期決算短信〔日本基準〕(連結) |
| 10/11 | （IR情報）15:00 連結業績予想の修正に関するお知らせ |
| 10/11 | （IR情報）15:00 2024年2月期第2四半期決算説明会資料 |
| 10/11 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 10/10 | （自社株買い）取締役会(2023年4月11日)での決議状況(取得期間2023年4月12日～2023年9月30日) |
| 10/06 | （5%ルール）みずほ信託銀行（2.75%）みずほ証券（1.6%）アセットマネジメントOne（2.63%）みずほ銀行（0.44%） |
