| 2024 |
| 04/25 | 1,099 | 1,099 | 1,075 | 1,081 | -2.08% | 543,900 | 1725億6003万 | -5.18% |
| 04/24 | 1,096 | 1,104 | 1,092 | 1,104 | +0.09% | 286,700 | 1762億3152万 | -3.58% |
| 04/23 | 1,115 | 1,115 | 1,101 | 1,103 | -0.54% | 195,000 | 1760億7189万 | -4.09% |
| 04/22 | 1,091 | 1,112 | 1,090 | 1,109 | +2.02% | 279,100 | 1770億2967万 | -3.98% |
| 04/19 | 1,091 | 1,093 | 1,075 | 1,087 | -0.55% | 388,700 | 1735億1781万 | -6.21% |
| 04/18 | 1,085 | 1,101 | 1,085 | 1,093 | +0.46% | 321,600 | 1744億7559万 | -6.1% |
| 04/17 | 1,105 | 1,107 | 1,087 | 1,088 | -1.54% | 389,600 | 1736億7744万 | -6.93% |
| 04/16 | 1,115 | 1,115 | 1,101 | 1,105 | -1.43% | 342,300 | 1763億9115万 | -5.88% |
| 04/15 | 1,122 | 1,131 | 1,118 | 1,121 | -0.62% | 245,000 | 1789億4523万 | -4.84% |
| 04/12 | 1,130 | 1,142 | 1,122 | 1,128 | 0% | 320,000 | 1800億6264万 | -4.49% |
| 04/11 | 1,127 | 1,135 | 1,118 | 1,128 | -0.27% | 234,500 | 1800億6264万 | -4.73% |
| 04/10 | 1,130 | 1,140 | 1,122 | 1,131 | +0.98% | 234,000 | 1805億4153万 | -4.72% |
| 04/09 | 1,125 | 1,129 | 1,117 | 1,120 | 0% | 300,400 | 1787億8560万 | -5.88% |
| 04/08 | 1,115 | 1,125 | 1,109 | 1,120 | +1.17% | 470,200 | 1787億8560万 | -6.12% |
| 04/05 | 1,079 | 1,118 | 1,079 | 1,107 | -3.99% | 1,175,300 | 1767億1041万 | -7.52% |
| 04/04 | （IR情報）15:30 2024年2月期決算短信〔日本基準〕(連結) |
| 04/04 | 1,163 | 1,169 | 1,138 | 1,153 | -0.77% | 607,500 | 1840億5339万 | -4.08% |
| 04/03 | 1,155 | 1,167 | 1,152 | 1,162 | +0.17% | 323,500 | 1854億9006万 | -3.57% |
| 04/02 | 1,192 | 1,192 | 1,152 | 1,160 | -2.85% | 624,700 | 1851億7080万 | -3.89% |
| 04/01 | 1,207 | 1,209 | 1,190 | 1,194 | -0.58% | 292,100 | 1905億9822万 | -1.24% |
| 03/29 | 1,198 | 1,205 | 1,197 | 1,201 | +0.42% | 226,300 | 1917億1563万 | -0.66% |
| 03/28 | 1,201 | 1,204 | 1,191 | 1,196 | -0.75% | 285,300 | 1909億1748万 | -1.08% |
| 03/27 | 1,200 | 1,210 | 1,196 | 1,205 | +0.75% | 288,400 | 1923億5415万 | -0.41% |
| 03/26 | 1,198 | 1,199 | 1,186 | 1,196 | -0.17% | 253,800 | 1909億1748万 | -1.24% |
| 03/25 | 1,212 | 1,214 | 1,196 | 1,198 | -1.64% | 411,900 | 1912億3674万 | -1.07% |
| 03/22 | 1,216 | 1,223 | 1,212 | 1,218 | +1% | 277,800 | 1944億2934万 | +0.58% |
| 03/21 | 1,230 | 1,230 | 1,206 | 1,206 | -1.63% | 364,400 | 1925億1378万 | -0.41% |
| 03/19 | 1,221 | 1,233 | 1,219 | 1,226 | +0.66% | 273,800 | 1957億638万 | +1.07% |
| 03/18 | 1,221 | 1,224 | 1,207 | 1,218 | -0.49% | 220,000 | 1944億2934万 | +0.33% |
| 03/15 | 1,211 | 1,230 | 1,211 | 1,224 | +0.82% | 389,100 | 1953億8712万 | +0.74% |
| 03/14 | 1,205 | 1,217 | 1,202 | 1,214 | +0.17% | 222,500 | 1937億9082万 | -0.25% |
| 03/13 | 1,211 | 1,217 | 1,204 | 1,212 | +0.25% | 265,200 | 1934億7156万 | -0.57% |
| 03/12 | 1,190 | 1,210 | 1,187 | 1,209 | +1.09% | 259,600 | 1929億9267万 | -1.23% |
| 03/11 | 1,200 | 1,209 | 1,186 | 1,196 | -0.33% | 304,900 | 1909億1748万 | -2.69% |
| 03/08 | 1,198 | 1,206 | 1,187 | 1,200 | -0.25% | 334,200 | 1915億5600万 | -2.76% |
| 03/07 | 1,207 | 1,214 | 1,199 | 1,203 | -0.58% | 278,000 | 1920億3489万 | -2.83% |
| 03/06 | 1,200 | 1,214 | 1,196 | 1,210 | +0.41% | 343,300 | 1931億5230万 | -2.42% |
| 03/05 | 1,200 | 1,211 | 1,185 | 1,205 | +0.17% | 448,600 | 1923億5415万 | -3.06% |
| 03/04 | 1,209 | 1,221 | 1,200 | 1,203 | -0.58% | 447,200 | 1920億3489万 | -3.22% |
| 03/01 | 1,226 | 1,226 | 1,197 | 1,210 | -1.87% | 659,200 | 1931億5230万 | -2.73% |
| 03/01 | 株式分割 1→5 |
| 02/29 | 1,237 | 1,240 | 1,220 | 1,233 | -0.16% | 745,000 | 1968億2379万 | -0.96% |
| 02/29 | （空売り報告）個人 476,500株（0.29%）-1.2%義務消失 |
| 02/29 | （空売り報告）モルガン・スタンレーMUFG証券 85,162株（0.26%）-0.24%義務消失 |
| 02/28 | 1,216 | 1,248 | 1,185 | 1,235 | +2.4% | 1,962,700 | 1971億4305万 | -0.72% |
| 02/28 | （空売り報告）個人 476,500株（1.49%）新規 |
| 02/28 | （空売り報告）モルガン・スタンレーMUFG証券 160,262株（0.5%）再IN |
| 02/27 | 1,220 | 1,220 | 1,194 | 1,206 | 0% | 1,955,000 | 1925億1378万 | -3.05% |
| 02/26 | 1,204 | 1,210 | 1,192 | 1,206 | +0.84% | 1,681,000 | 1925億1378万 | -2.98% |
| 02/22 | 1,210 | 1,216 | 1,192 | 1,196 | -1.16% | 1,679,000 | 1909億1748万 | -3.86% |
| 02/21 | （5%ルール）インベスコ・アセット・マネジメント（5.93%） |
| 02/21 | 1,218 | 1,220 | 1,202 | 1,210 | -0.66% | 1,135,500 | 1931億5230万 | -2.81% |
| 02/20 | 1,230 | 1,230 | 1,212 | 1,218 | -0.33% | 510,000 | 1944億2934万 | -2.17% |
| 02/19 | 1,208 | 1,224 | 1,208 | 1,222 | +1.16% | 620,000 | 1950億6786万 | -1.85% |
| 02/16 | 1,208 | 1,216 | 1,196 | 1,208 | +1.17% | 537,500 | 1928億3304万 | -2.82% |
| 02/15 | 1,228 | 1,228 | 1,186 | 1,194 | -2.13% | 969,500 | 1905億9822万 | -3.79% |
| 02/14 | 1,244 | 1,244 | 1,220 | 1,220 | -2.56% | 802,500 | 1947億4860万 | -1.45% |
| 02/13 | 1,260 | 1,260 | 1,244 | 1,252 | 0% | 445,000 | 1998億5676万 | +1.71% |
| 02/09 | 1,248 | 1,270 | 1,244 | 1,252 | +0.32% | 387,000 | 1998億5676万 | +2.37% |
| 02/08 | 1,254 | 1,256 | 1,236 | 1,248 | -0.79% | 607,500 | 1992億1824万 | +2.72% |
| 02/07 | 1,272 | 1,276 | 1,244 | 1,258 | -1.56% | 699,000 | 2008億1454万 | +4.23% |
| 02/06 | 1,310 | 1,314 | 1,276 | 1,278 | -2.89% | 823,500 | 2040億714万 | +6.59% |
| 02/05 | 1,350 | 1,354 | 1,308 | 1,316 | -1.64% | 880,000 | 2100億7308万 | +10.59% |
| 02/02 | 1,332 | 1,354 | 1,322 | 1,338 | +1.06% | 790,000 | 2135億8494万 | +13.49% |
| 02/01 | 1,300 | 1,326 | 1,290 | 1,324 | +1.69% | 903,500 | 2113億5012万 | +13.36% |
| 01/31 | 1,268 | 1,304 | 1,266 | 1,302 | +2.84% | 682,000 | 2078億3826万 | +12.63% |
| 01/30 | 1,274 | 1,290 | 1,264 | 1,266 | +0.16% | 510,000 | 2020億9158万 | +10.57% |
| 01/29 | 1,236 | 1,266 | 1,232 | 1,264 | +3.27% | 511,500 | 2017億7232万 | +11.27% |
| 01/26 | 1,232 | 1,232 | 1,218 | 1,224 | -0.65% | 316,500 | 1953億8712万 | +8.61% |
| 01/25 | 1,220 | 1,232 | 1,220 | 1,232 | +1.48% | 307,000 | 1966億6416万 | +10.1% |
| 01/24 | 1,230 | 1,234 | 1,214 | 1,214 | -0.82% | 390,000 | 1937億9082万 | +9.27% |
| 01/23 | 1,224 | 1,238 | 1,216 | 1,224 | +0.33% | 471,500 | 1953億8712万 | +10.87% |
| 01/22 | 1,214 | 1,220 | 1,210 | 1,220 | +1.67% | 328,000 | 1947億4860万 | +11.21% |
| 01/19 | 1,232 | 1,234 | 1,198 | 1,200 | -1.8% | 543,500 | 1915億5600万 | +9.99% |
| 01/18 | 1,224 | 1,234 | 1,214 | 1,222 | 0% | 408,500 | 1950億6786万 | +12.63% |
| 01/17 | 1,220 | 1,230 | 1,210 | 1,222 | +1.33% | 530,500 | 1950億6786万 | +13.25% |
| 01/16 | 1,236 | 1,236 | 1,204 | 1,206 | -1.47% | 679,000 | 1925億1378万 | +12.4% |
| 01/15 | 1,184 | 1,230 | 1,184 | 1,224 | +4.26% | 719,000 | 1953億8712万 | +14.71% |
| 01/12 | 1,154 | 1,182 | 1,152 | 1,174 | +1.91% | 721,000 | 1874億562万 | +10.65% |
| 01/11 | 1,144 | 1,152 | 1,130 | 1,152 | +2.49% | 955,500 | 1838億9376万 | +8.99% |
| 01/10 | 1,142 | 1,144 | 1,092 | 1,124 | +7.46% | 2,325,500 | 1794億2412万 | +6.64% |
| 01/09 | （IR情報）19:30 (訂正・数値データ訂正)「株式分割及び定款の一部変更並びに配当予想の修正と株主優待制度の変更に関するお知らせ」の一部訂正について |
| 01/09 | （IR情報）15:00 株式分割及び定款の一部変更並びに配当予想の修正と株主優待制度の変更に関するお知らせ |
| 01/09 | 1,042 | 1,048 | 1,038 | 1,046 | +0.38% | 199,000 | 1669億7298万 | -0.48% |
| 01/05 | 1,048 | 1,050 | 1,040 | 1,042 | -0.19% | 209,000 | 1663億3446万 | -0.95% |
| 01/04 | 1,056 | 1,056 | 1,028 | 1,044 | -1.14% | 267,000 | 1666億5372万 | -0.85% |
| 2023 |
| 12/29 | 1,058 | 1,062 | 1,050 | 1,056 | 0% | 204,000 | 1685億6928万 | +0.28% |
| 12/28 | 1,052 | 1,056 | 1,048 | 1,056 | +0.19% | 108,500 | 1685億6928万 | +0.28% |
| 12/27 | 1,054 | 1,066 | 1,046 | 1,054 | +0.76% | 255,500 | 1682億5002万 | 0% |
| 12/26 | 1,064 | 1,064 | 1,026 | 1,046 | -1.13% | 644,000 | 1669億7298万 | -0.85% |
| 12/25 | （IR情報）15:30 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 12/25 | 1,040 | 1,062 | 1,032 | 1,058 | +2.52% | 375,000 | 1688億8854万 | +0.19% |
| 12/22 | 1,030 | 1,038 | 1,028 | 1,032 | +0.58% | 164,000 | 1647億3816万 | -2.27% |
| 12/21 | 1,030 | 1,032 | 1,026 | 1,026 | -0.77% | 152,000 | 1637億8038万 | -2.93% |
| 12/20 | 1,032 | 1,040 | 1,030 | 1,034 | +0.19% | 147,500 | 1650億5742万 | -2.36% |
| 12/19 | 1,036 | 1,042 | 1,028 | 1,032 | -0.39% | 146,500 | 1647億3816万 | -2.73% |
| 12/18 | 1,024 | 1,038 | 1,022 | 1,036 | +0.39% | 112,500 | 1653億7668万 | -2.45% |
| 12/15 | 1,040 | 1,040 | 1,024 | 1,032 | -0.77% | 188,500 | 1647億3816万 | -3.01% |
| 12/14 | 1,048 | 1,052 | 1,038 | 1,040 | -0.57% | 130,000 | 1660億1520万 | -2.44% |
| 12/13 | 1,064 | 1,066 | 1,042 | 1,046 | -1.69% | 147,500 | 1669億7298万 | -1.97% |
| 12/12 | 1,062 | 1,068 | 1,062 | 1,064 | 0% | 114,000 | 1698億4632万 | -0.47% |
| 12/11 | 1,060 | 1,068 | 1,052 | 1,064 | +0.38% | 140,500 | 1698億4632万 | -0.56% |
| 12/08 | 1,064 | 1,070 | 1,052 | 1,060 | -0.75% | 194,000 | 1692億780万 | -0.93% |
| 12/07 | 1,064 | 1,070 | 1,064 | 1,068 | -0.56% | 79,000 | 1704億8484万 | -0.28% |
| 12/06 | 1,060 | 1,076 | 1,060 | 1,074 | +1.13% | 131,000 | 1714億4262万 | +0.37% |
| 12/05 | 1,068 | 1,072 | 1,062 | 1,062 | -1.12% | 123,000 | 1695億2706万 | -0.65% |
| 12/04 | 1,074 | 1,074 | 1,066 | 1,074 | 0% | 113,000 | 1714億4262万 | +0.56% |
| 12/01 | 1,066 | 1,074 | 1,066 | 1,074 | +0.75% | 112,500 | 1714億4262万 | +0.66% |
| 11/30 | 1,060 | 1,070 | 1,060 | 1,066 | +0.57% | 149,000 | 1701億6558万 | -0.09% |
| 11/29 | 1,066 | 1,068 | 1,060 | 1,060 | -0.56% | 72,500 | 1692億780万 | -0.56% |
