| 2024 |
| 04/25 | 1,316 | 1,329 | 1,304 | 1,317 | 0% | 3,800 | 65億8747万 | -7.84% |
| 04/24 | 1,294 | 1,319 | 1,283 | 1,317 | +1.78% | 11,000 | 65億8747万 | -8.29% |
| 04/23 | 1,290 | 1,314 | 1,283 | 1,294 | +0.08% | 2,700 | 64億7243万 | -10.26% |
| 04/22 | 1,312 | 1,328 | 1,293 | 1,293 | -2.49% | 5,000 | 64億6704万 | -10.77% |
| 04/19 | 1,328 | 1,340 | 1,292 | 1,326 | +0.3% | 9,900 | 66億3209万 | -8.93% |
| 04/18 | 1,300 | 1,331 | 1,300 | 1,322 | +1.23% | 1,900 | 66億1208万 | -9.51% |
| 04/17 | 1,295 | 1,314 | 1,270 | 1,306 | +0.46% | 12,600 | 65億3206万 | -10.91% |
| 04/16 | 1,330 | 1,365 | 1,285 | 1,300 | -3.7% | 17,800 | 65億205万 | -11.68% |
| 04/15 | 1,260 | 1,364 | 1,252 | 1,350 | -10.6% | 109,000 | 67億5213万 | -8.66% |
| 04/12 | （IR情報）15:00 個別業績と前期実績値との差異に関するお知らせ |
| 04/12 | （IR情報）15:00 中期経営計画策定に関するお知らせ |
| 04/12 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 04/12 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/12 | 1,537 | 1,571 | 1,494 | 1,510 | -1.37% | 42,200 | 75億5238万 | +1.89% |
| 04/11 | 1,504 | 1,550 | 1,504 | 1,531 | +2% | 43,000 | 76億5741万 | +3.45% |
| 04/10 | 1,505 | 1,525 | 1,480 | 1,501 | +0.07% | 45,700 | 75億737万 | +1.69% |
| 04/09 | 1,495 | 1,509 | 1,487 | 1,500 | +0.94% | 26,100 | 75億237万 | +1.69% |
| 04/08 | 1,508 | 1,508 | 1,448 | 1,486 | -1.46% | 37,800 | 74億3234万 | +0.88% |
| 04/05 | 1,499 | 1,509 | 1,462 | 1,508 | +0.94% | 17,500 | 75億4238万 | +2.52% |
| 04/04 | 1,515 | 1,515 | 1,462 | 1,494 | -0.47% | 16,700 | 74億7236万 | +1.7% |
| 04/03 | 1,464 | 1,518 | 1,464 | 1,501 | +1.69% | 12,200 | 75億737万 | +2.32% |
| 04/02 | 1,512 | 1,512 | 1,450 | 1,476 | -1.99% | 15,800 | 73億8233万 | +0.75% |
| 04/01 | 1,509 | 1,512 | 1,483 | 1,506 | +0.2% | 4,000 | 75億3237万 | +3.08% |
| 03/29 | 1,475 | 1,506 | 1,470 | 1,503 | +2.04% | 11,500 | 75億1737万 | +3.51% |
| 03/28 | 1,494 | 1,494 | 1,461 | 1,473 | -0.81% | 7,100 | 73億6732万 | +1.94% |
| 03/27 | 1,452 | 1,500 | 1,444 | 1,485 | +0.61% | 20,800 | 74億2734万 | +3.2% |
| 03/26 | 1,480 | 1,490 | 1,475 | 1,476 | -0.47% | 3,800 | 73億8233万 | +3.07% |
| 03/25 | 1,477 | 1,488 | 1,453 | 1,483 | +0.54% | 8,000 | 74億1734万 | +4.14% |
| 03/22 | 1,487 | 1,490 | 1,460 | 1,475 | -0.87% | 6,800 | 73億7733万 | +4.09% |
| 03/21 | 1,479 | 1,540 | 1,477 | 1,488 | +0.88% | 14,300 | 74億4235万 | +5.53% |
| 03/19 | 1,459 | 1,479 | 1,446 | 1,475 | +1.1% | 11,300 | 73億7733万 | +5.21% |
| 03/18 | 1,456 | 1,474 | 1,456 | 1,459 | 0% | 2,300 | 72億9730万 | +4.51% |
| 03/15 | 1,470 | 1,470 | 1,446 | 1,459 | +0.62% | 1,200 | 72億9730万 | +5.04% |
| 03/14 | 1,463 | 1,463 | 1,440 | 1,450 | -0.48% | 6,900 | 72億5229万 | +4.84% |
| 03/13 | 1,450 | 1,465 | 1,450 | 1,457 | +0.55% | 8,000 | 72億8730万 | +5.73% |
| 03/12 | 1,449 | 1,458 | 1,440 | 1,449 | -0.62% | 4,800 | 72億4728万 | +5.54% |
| 03/11 | 1,417 | 1,458 | 1,406 | 1,458 | +0.76% | 27,700 | 72億9230万 | +6.58% |
| 03/08 | 1,430 | 1,470 | 1,414 | 1,447 | -0.21% | 30,600 | 72億3728万 | +6.24% |
| 03/07 | 1,430 | 1,465 | 1,421 | 1,450 | -0.07% | 23,100 | 72億5229万 | +6.93% |
| 03/06 | 1,450 | 1,469 | 1,428 | 1,451 | -0.27% | 10,400 | 72億5729万 | +7.4% |
| 03/05 | 1,450 | 1,473 | 1,400 | 1,455 | +0.41% | 31,900 | 72億7729万 | +8.18% |
| 03/04 | 1,419 | 1,470 | 1,390 | 1,449 | 0% | 17,900 | 72億4728万 | +8.05% |
| 03/01 | 1,450 | 1,468 | 1,412 | 1,449 | -0.07% | 18,000 | 72億4728万 | +8.54% |
| 02/29 | 1,450 | 1,480 | 1,450 | 1,450 | 0% | 23,300 | 72億5229万 | +9.1% |
| 02/28 | 1,450 | 1,478 | 1,397 | 1,450 | 0% | 27,300 | 72億5229万 | +9.77% |
| 02/27 | 1,361 | 1,470 | 1,361 | 1,450 | +6.07% | 89,400 | 72億5229万 | +10.52% |
| 02/26 | 1,326 | 1,390 | 1,310 | 1,367 | +4.99% | 30,800 | 68億3715万 | +4.91% |
| 02/22 | 1,321 | 1,321 | 1,302 | 1,302 | -1.36% | 5,300 | 65億1205万 | +0.39% |
| 02/21 | 1,307 | 1,323 | 1,285 | 1,320 | 0% | 18,800 | 66億208万 | +2.17% |
| 02/20 | 1,315 | 1,331 | 1,311 | 1,320 | +1.46% | 8,600 | 66億208万 | +2.48% |
| 02/19 | 1,294 | 1,315 | 1,267 | 1,301 | +0.39% | 5,100 | 65億705万 | +1.09% |
| 02/16 | 1,296 | 1,318 | 1,289 | 1,296 | 0% | 10,900 | 64億8204万 | -0.31% |
| 02/15 | 1,299 | 1,307 | 1,250 | 1,296 | -0.61% | 83,900 | 64億8204万 | -0.99% |
| 02/14 | 1,288 | 1,309 | 1,252 | 1,304 | +0.54% | 27,000 | 65億2206万 | -1.06% |
| 02/13 | 1,302 | 1,310 | 1,282 | 1,297 | -0.54% | 10,600 | 64億8704万 | -2.33% |
| 02/09 | 1,278 | 1,345 | 1,278 | 1,304 | +0.31% | 16,500 | 65億2206万 | -2.47% |
| 02/08 | 1,325 | 1,325 | 1,261 | 1,300 | 0% | 74,700 | 65億205万 | -3.56% |
| 02/07 | 1,347 | 1,347 | 1,284 | 1,300 | -2.77% | 61,500 | 65億205万 | -4.48% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,300株（0.46%）-0.1%義務消失 |
| 02/06 | 1,321 | 1,355 | 1,310 | 1,337 | +1.29% | 47,300 | 66億8711万 | -2.34% |
| 02/05 | 1,325 | 1,341 | 1,297 | 1,320 | -0.38% | 55,500 | 66億208万 | -4.14% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,300株（0.56%）-0.1% |
| 02/02 | 1,299 | 1,349 | 1,288 | 1,325 | +2% | 18,900 | 66億2709万 | -4.26% |
| 02/01 | 1,290 | 1,310 | 1,274 | 1,299 | -0.31% | 26,200 | 64億9705万 | -6.48% |
| 02/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,300株（0.66%）-0.13% |
| 01/31 | 1,313 | 1,330 | 1,288 | 1,303 | -1.29% | 35,300 | 65億1705万 | -6.73% |
| 01/30 | 1,324 | 1,355 | 1,307 | 1,320 | +0.76% | 31,500 | 66億208万 | -6.05% |
| 01/29 | 1,350 | 1,355 | 1,302 | 1,310 | -2.96% | 46,400 | 65億5206万 | -7.42% |
| 01/26 | 1,300 | 1,353 | 1,294 | 1,350 | +3.53% | 61,700 | 67億5213万 | -5.2% |
| 01/25 | 1,309 | 1,322 | 1,274 | 1,304 | +0.23% | 45,900 | 65億2206万 | -8.62% |
| 01/24 | 1,258 | 1,316 | 1,244 | 1,301 | +4.58% | 93,100 | 65億705万 | -8.83% |
| 01/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 39,700株（0.79%）-0.12% |
| 01/23 | 1,240 | 1,265 | 1,226 | 1,244 | +0.65% | 58,000 | 62億2196万 | -12.95% |
| 01/22 | 1,212 | 1,236 | 1,190 | 1,236 | +2.32% | 55,800 | 61億7713万 | -13.87% |
| 01/19 | 1,220 | 1,239 | 1,197 | 1,208 | -0.66% | 33,500 | 60億3719万 | -16.17% |
| 01/18 | 1,172 | 1,218 | 1,161 | 1,216 | +2.88% | 51,200 | 60億7717万 | -16.02% |
| 01/17 | 1,233 | 1,233 | 1,166 | 1,182 | -4.29% | 110,600 | 59億725万 | -18.76% |
| 01/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,700株（0.91%）+0.05% |
| 01/16 | 1,295 | 1,303 | 1,235 | 1,235 | -4.63% | 108,200 | 61億7213万 | -15.64% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,200株（0.86%）+0.13% |
| 01/15 | 1,280 | 1,330 | 1,250 | 1,295 | -19.52% | 324,500 | 64億7199万 | -12.08% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,700株（0.73%）+0.15% |
| 01/12 | （IR情報）15:00 事業譲渡完了および特別利益の計上に関するお知らせ |
| 01/12 | （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) |
| 01/12 | 1,538 | 1,620 | 1,536 | 1,609 | +5.09% | 96,300 | 80億4126万 | +8.94% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,000株（0.58%）-0.12% |
| 01/11 | 1,522 | 1,568 | 1,520 | 1,531 | +0.66% | 21,200 | 76億5144万 | +4.22% |
| 01/10 | 1,546 | 1,547 | 1,486 | 1,521 | -1.62% | 35,200 | 76億147万 | +3.89% |
| 01/09 | 1,544 | 1,584 | 1,526 | 1,546 | +1.38% | 21,500 | 77億2641万 | +6.18% |
| 01/05 | 1,596 | 1,613 | 1,505 | 1,525 | -4.39% | 33,700 | 76億2146万 | +5.39% |
| 01/04 | 1,580 | 1,605 | 1,557 | 1,595 | -1.12% | 30,500 | 79億7129万 | +10.76% |
| 2023 |
| 12/29 | 1,511 | 1,620 | 1,493 | 1,613 | +6.89% | 59,100 | 80億6125万 | +12.8% |
| 12/28 | 1,492 | 1,513 | 1,490 | 1,509 | -0.79% | 9,400 | 75億4149万 | +6.34% |
| 12/27 | 1,519 | 1,532 | 1,492 | 1,521 | +1.94% | 22,300 | 76億147万 | +7.64% |
| 12/26 | 1,450 | 1,520 | 1,450 | 1,492 | +1.98% | 14,600 | 74億5653万 | +6.19% |
| 12/25 | 1,512 | 1,512 | 1,450 | 1,463 | -2.6% | 14,300 | 73億1160万 | +4.5% |
| 12/22 | （IR情報）19:00 親会社の異動に関するお知らせ |
| 12/22 | 1,496 | 1,510 | 1,455 | 1,502 | +0.47% | 17,900 | 75億651万 | +7.82% |
| 12/21 | 1,530 | 1,579 | 1,490 | 1,495 | -4.78% | 31,500 | 74億7153万 | +8.02% |
| 12/20 | （5%ルール）玉田秀明（4.95%）秀一（45.72%） |
| 12/20 | 1,563 | 1,588 | 1,518 | 1,570 | +1.95% | 58,200 | 78億4635万 | +14.1% |
| 12/19 | 1,450 | 1,584 | 1,440 | 1,540 | +8.37% | 128,600 | 76億9642万 | +12.9% |
| 12/18 | 1,334 | 1,437 | 1,325 | 1,421 | +8.97% | 44,000 | 71億170万 | +5.1% |
| 12/15 | 1,344 | 1,360 | 1,291 | 1,304 | -4.26% | 21,900 | 65億1697万 | -3.12% |
| 12/14 | 1,390 | 1,391 | 1,340 | 1,362 | -2.08% | 7,200 | 68億684万 | +1.26% |
| 12/13 | 1,370 | 1,394 | 1,354 | 1,391 | +1.61% | 8,800 | 69億5177万 | +3.65% |
| 12/12 | 1,409 | 1,409 | 1,361 | 1,369 | -2.21% | 6,200 | 68億4182万 | +2.24% |
| 12/11 | 1,400 | 1,407 | 1,380 | 1,400 | +1.89% | 12,900 | 69億9675万 | +4.95% |
| 12/08 | 1,422 | 1,422 | 1,360 | 1,374 | -3.78% | 33,100 | 68億6681万 | +3.46% |
| 12/07 | 1,448 | 1,448 | 1,418 | 1,428 | -2.06% | 8,900 | 71億3668万 | +8.02% |
| 12/06 | 1,381 | 1,470 | 1,381 | 1,458 | +4.74% | 31,700 | 72億8661万 | +11.04% |
| 12/05 | 1,415 | 1,415 | 1,380 | 1,392 | -1.63% | 7,600 | 69億5677万 | +6.67% |
| 12/04 | 1,406 | 1,429 | 1,399 | 1,415 | +0.64% | 20,000 | 70億7171万 | +8.68% |
| 12/01 | 1,322 | 1,418 | 1,317 | 1,406 | +6.92% | 43,800 | 70億2673万 | +8.57% |
| 11/30 | 1,331 | 1,345 | 1,300 | 1,315 | -0.38% | 20,000 | 65億7194万 | +2.26% |
| 11/29 | 1,322 | 1,338 | 1,312 | 1,320 | -1.49% | 10,200 | 65億9693万 | +2.88% |
