| 2024 |
| 04/18 | 1,643 | 1,654 | 1,643 | 1,645 | +0.12% | 10,900 | 146億7470万 | -0.6% |
| 04/17 | 1,668 | 1,668 | 1,643 | 1,643 | -0.67% | 20,300 | 146億5685万 | -0.73% |
| 04/16 | （IR情報）11:30 2024年2月期決算説明会資料 |
| 04/16 | 1,669 | 1,673 | 1,654 | 1,654 | -0.9% | 19,600 | 147億5498万 | -0.06% |
| 04/15 | 1,668 | 1,679 | 1,663 | 1,669 | +0.12% | 11,400 | 148億8880万 | +0.85% |
| 04/12 | 1,667 | 1,673 | 1,666 | 1,667 | -0.36% | 12,500 | 148億7095万 | +0.79% |
| 04/11 | 1,675 | 1,675 | 1,665 | 1,673 | -0.24% | 13,500 | 149億2448万 | +1.21% |
| 04/10 | 1,685 | 1,695 | 1,671 | 1,677 | -0.59% | 24,600 | 149億6016万 | +1.51% |
| 04/09 | 1,685 | 1,707 | 1,678 | 1,687 | +1.75% | 71,600 | 150億4937万 | +2.18% |
| 04/08 | （IR情報）16:55 2024年2月期決算短信〔日本基準〕(連結) |
| 04/08 | （IR情報）16:55 特別利益及び特別損失の計上並びに通期連結業績予想と実績値との差異に関するお知らせ |
| 04/08 | （IR情報）16:55 剰余金の配当(期末配当)及び別途積立金の取り崩しに関するお知らせ |
| 04/08 | （IR情報）16:55 (訂正・数値データ訂正)「2024年2月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 04/08 | 1,652 | 1,672 | 1,649 | 1,658 | +0.48% | 32,100 | 147億9067万 | +0.55% |
| 04/05 | 1,656 | 1,660 | 1,649 | 1,650 | -0.9% | 11,200 | 147億1930万 | +0.06% |
| 04/04 | 1,654 | 1,665 | 1,652 | 1,665 | +0.67% | 7,800 | 148億5311万 | +0.91% |
| 04/03 | 1,650 | 1,662 | 1,648 | 1,654 | +0.18% | 8,000 | 147億5498万 | +0.24% |
| 04/02 | 1,660 | 1,669 | 1,649 | 1,651 | -0.54% | 10,100 | 147億2822万 | -0.12% |
| 04/01 | 1,660 | 1,663 | 1,645 | 1,660 | +0.12% | 10,900 | 148億851万 | +0.18% |
| 03/29 | 1,645 | 1,659 | 1,645 | 1,658 | +0.79% | 6,500 | 147億9067万 | -0.12% |
| 03/28 | 1,648 | 1,658 | 1,645 | 1,645 | -0.48% | 10,700 | 146億7470万 | -1.08% |
| 03/27 | 1,643 | 1,657 | 1,643 | 1,653 | +0.61% | 18,600 | 147億4606万 | -0.78% |
| 03/26 | 1,640 | 1,648 | 1,640 | 1,643 | +0.18% | 12,400 | 146億5685万 | -1.56% |
| 03/25 | 1,650 | 1,658 | 1,640 | 1,640 | -0.85% | 21,900 | 146億3009万 | -1.91% |
| 03/22 | 1,653 | 1,663 | 1,652 | 1,654 | +0.18% | 12,400 | 147億5498万 | -1.25% |
| 03/21 | 1,654 | 1,676 | 1,647 | 1,651 | +0.06% | 19,100 | 147億2822万 | -1.55% |
| 03/19 | 1,643 | 1,658 | 1,643 | 1,650 | +0.43% | 9,000 | 147億1930万 | -1.73% |
| 03/18 | 1,651 | 1,653 | 1,640 | 1,643 | -0.24% | 13,400 | 146億5685万 | -2.32% |
| 03/15 | 1,640 | 1,650 | 1,636 | 1,647 | -0.06% | 8,600 | 146億9254万 | -2.26% |
| 03/14 | 1,636 | 1,652 | 1,636 | 1,648 | +0.67% | 9,600 | 147億146万 | -2.43% |
| 03/13 | （IR情報）15:00 上場廃止になった子会社(MICS化学株式会社)に関する決算開示について |
| 03/13 | （IR情報）15:00 株式交換による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 03/13 | 1,652 | 1,656 | 1,634 | 1,637 | -0.79% | 11,200 | 146億333万 | -3.25% |
| 03/12 | 1,630 | 1,650 | 1,624 | 1,650 | +0.86% | 20,900 | 147億1930万 | -2.77% |
| 03/11 | 1,653 | 1,653 | 1,625 | 1,636 | -1.03% | 26,900 | 145億9441万 | -3.76% |
| 03/08 | 1,634 | 1,657 | 1,631 | 1,653 | +0.61% | 29,200 | 147億4606万 | -3.05% |
| 03/07 | 1,650 | 1,653 | 1,635 | 1,643 | -0.42% | 31,200 | 146億5685万 | -3.86% |
| 03/06 | 1,643 | 1,654 | 1,636 | 1,650 | +0.43% | 22,000 | 147億1930万 | -3.62% |
| 03/05 | 1,617 | 1,643 | 1,614 | 1,643 | +0.55% | 37,400 | 146億5685万 | -4.25% |
| 03/04 | 1,662 | 1,662 | 1,634 | 1,634 | -1.68% | 54,100 | 145億7657万 | -4.89% |
| 03/01 | 1,660 | 1,668 | 1,650 | 1,662 | -0.36% | 33,200 | 148億2635万 | -3.48% |
| 02/29 | （IR情報）17:00 連結子会社の異動(株式譲渡)に関するお知らせ |
| 02/29 | 1,679 | 1,679 | 1,654 | 1,668 | -0.71% | 70,100 | 148億7987万 | -3.25% |
| 02/28 | 1,664 | 1,704 | 1,663 | 1,680 | -3.17% | 117,300 | 149億8692万 | -2.67% |
| 02/27 | 1,737 | 1,741 | 1,733 | 1,735 | -0.12% | 201,300 | 154億7757万 | +0.46% |
| 02/26 | 1,741 | 1,745 | 1,736 | 1,737 | +0.29% | 72,500 | 154億9541万 | +0.7% |
| 02/22 | 1,730 | 1,745 | 1,730 | 1,732 | 0% | 55,500 | 154億5081万 | +0.52% |
| 02/21 | 1,731 | 1,738 | 1,728 | 1,732 | +0.06% | 33,600 | 154億5081万 | +0.58% |
| 02/20 | 1,737 | 1,744 | 1,731 | 1,731 | -0.17% | 28,000 | 154億4188万 | +0.58% |
| 02/19 | 1,721 | 1,736 | 1,720 | 1,734 | +1.23% | 26,500 | 154億6865万 | +0.81% |
| 02/16 | 1,714 | 1,716 | 1,706 | 1,713 | +0.76% | 20,400 | 152億8131万 | -0.23% |
| 02/15 | 1,720 | 1,722 | 1,700 | 1,700 | -1.11% | 34,000 | 151億6534万 | -0.93% |
| 02/14 | 1,711 | 1,726 | 1,707 | 1,719 | +0.7% | 50,200 | 153億3483万 | +0.17% |
| 02/13 | 1,722 | 1,728 | 1,707 | 1,707 | -0.58% | 42,700 | 152億2779万 | -0.41% |
| 02/09 | 1,715 | 1,733 | 1,710 | 1,717 | -0.06% | 21,000 | 153億1699万 | +0.23% |
| 02/08 | 1,736 | 1,736 | 1,705 | 1,718 | -1.04% | 37,200 | 153億2591万 | +0.35% |
| 02/07 | 1,744 | 1,748 | 1,732 | 1,736 | -0.12% | 21,000 | 154億8649万 | +1.52% |
| 02/06 | 1,752 | 1,752 | 1,737 | 1,738 | -0.69% | 21,400 | 155億433万 | +1.82% |
| 02/05 | 1,760 | 1,760 | 1,745 | 1,750 | +0.46% | 36,200 | 156億1138万 | +2.76% |
| 02/02 | 1,742 | 1,752 | 1,737 | 1,742 | +0.11% | 29,800 | 155億4001万 | +2.59% |
| 02/01 | 1,751 | 1,751 | 1,736 | 1,740 | -0.97% | 40,700 | 155億2217万 | +2.78% |
| 01/31 | 1,743 | 1,761 | 1,739 | 1,757 | +1.27% | 40,000 | 143億6052万 | +4.03% |
| 01/30 | 1,740 | 1,748 | 1,733 | 1,735 | +0.29% | 70,500 | 141億8071万 | +3.03% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 20,900株（0.25%）-0.25%義務消失 |
| 01/29 | 1,720 | 1,733 | 1,720 | 1,730 | +1.05% | 29,200 | 141億3984万 | +3.04% |
| 01/26 | 1,720 | 1,723 | 1,710 | 1,712 | -0.47% | 25,300 | 139億9272万 | +2.21% |
| 01/25 | 1,723 | 1,728 | 1,712 | 1,720 | -0.17% | 39,900 | 140億5811万 | +2.93% |
| 01/24 | 1,707 | 1,725 | 1,707 | 1,723 | +0.82% | 28,700 | 140億8263万 | +3.3% |
| 01/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 41,624株（0.5%）再IN |
| 01/23 | 1,698 | 1,714 | 1,698 | 1,709 | +0.65% | 22,500 | 139億6820万 | +2.7% |
| 01/22 | 1,690 | 1,707 | 1,686 | 1,698 | +0.89% | 39,100 | 138億7829万 | +2.23% |
| 01/19 | 1,700 | 1,704 | 1,682 | 1,683 | -1% | 36,800 | 137億5569万 | +1.51% |
| 01/18 | 1,703 | 1,709 | 1,700 | 1,700 | -0.29% | 21,300 | 138億9464万 | +2.66% |
| 01/17 | 1,706 | 1,722 | 1,703 | 1,705 | 0% | 41,900 | 139億3551万 | +3.08% |
| 01/16 | 1,682 | 1,705 | 1,678 | 1,705 | +0.47% | 39,400 | 139億3551万 | +3.27% |
| 01/15 | （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) |
| 01/15 | 1,689 | 1,704 | 1,685 | 1,697 | +1.5% | 45,600 | 138億7012万 | +2.91% |
| 01/12 | 1,688 | 1,690 | 1,672 | 1,672 | -0.95% | 30,300 | 136億6579万 | +1.58% |
| 01/11 | 1,692 | 1,699 | 1,686 | 1,688 | -0.18% | 21,600 | 137億9656万 | +2.61% |
| 01/10 | 1,683 | 1,694 | 1,683 | 1,691 | +0.3% | 17,300 | 138億2108万 | +2.92% |
| 01/09 | 1,685 | 1,691 | 1,678 | 1,686 | +0.24% | 28,800 | 137億8021万 | +2.74% |
| 01/05 | 1,685 | 1,688 | 1,679 | 1,682 | -0.18% | 20,600 | 137億4752万 | +2.69% |
| 01/04 | 1,668 | 1,685 | 1,657 | 1,685 | +1.38% | 28,600 | 137億7204万 | +3% |
| 2023 |
| 12/29 | 1,655 | 1,662 | 1,652 | 1,662 | +0.48% | 15,000 | 135億8405万 | +1.71% |
| 12/28 | 1,643 | 1,656 | 1,642 | 1,654 | +0.79% | 13,000 | 135億1867万 | +1.29% |
| 12/27 | 1,630 | 1,645 | 1,630 | 1,641 | +0.67% | 14,000 | 134億1241万 | +0.55% |
| 12/26 | 1,632 | 1,632 | 1,624 | 1,630 | -0.06% | 7,000 | 133億2251万 | -0.06% |
| 12/25 | 1,637 | 1,637 | 1,621 | 1,631 | +0.18% | 11,700 | 133億3068万 | 0% |
| 12/22 | 1,625 | 1,630 | 1,622 | 1,628 | +0.25% | 7,900 | 133億616万 | -0.18% |
| 12/21 | 1,619 | 1,627 | 1,615 | 1,624 | -0.25% | 9,200 | 132億7347万 | -0.37% |
| 12/20 | 1,625 | 1,628 | 1,620 | 1,628 | +0.31% | 13,800 | 133億616万 | -0.12% |
| 12/19 | 1,621 | 1,623 | 1,611 | 1,623 | +0.12% | 9,500 | 132億6529万 | -0.43% |
| 12/18 | 1,620 | 1,623 | 1,604 | 1,621 | -0.06% | 25,000 | 132億4895万 | -0.55% |
| 12/15 | 1,622 | 1,627 | 1,621 | 1,622 | -0.25% | 11,400 | 132億5712万 | -0.55% |
| 12/14 | 1,637 | 1,637 | 1,620 | 1,626 | -0.67% | 20,500 | 132億8981万 | -0.31% |
| 12/13 | 1,641 | 1,643 | 1,633 | 1,637 | -0.06% | 9,600 | 133億7972万 | +0.37% |
| 12/12 | 1,635 | 1,644 | 1,635 | 1,638 | +0.18% | 6,100 | 133億8789万 | +0.43% |
| 12/11 | 1,630 | 1,635 | 1,628 | 1,635 | +0.49% | 7,400 | 133億6337万 | +0.18% |
| 12/08 | 1,640 | 1,644 | 1,626 | 1,627 | -1.03% | 14,600 | 132億9799万 | -0.37% |
| 12/07 | 1,643 | 1,646 | 1,641 | 1,644 | -0.12% | 9,200 | 134億3693万 | +0.49% |
| 12/06 | 1,637 | 1,648 | 1,637 | 1,646 | +0.55% | 11,500 | 134億5328万 | +0.67% |
| 12/05 | 1,642 | 1,646 | 1,637 | 1,637 | -0.3% | 10,000 | 133億7972万 | +0.24% |
| 12/04 | 1,639 | 1,642 | 1,632 | 1,642 | +0.12% | 13,200 | 134億2059万 | +0.49% |
| 12/01 | 1,635 | 1,640 | 1,632 | 1,640 | +0.37% | 5,600 | 134億424万 | +0.43% |
| 11/30 | 1,624 | 1,634 | 1,621 | 1,634 | +0.68% | 11,500 | 133億5520万 | +0.12% |
| 11/29 | 1,627 | 1,650 | 1,622 | 1,623 | -0.25% | 17,900 | 132億6529万 | -0.49% |
| 11/28 | 1,628 | 1,628 | 1,623 | 1,627 | -0.12% | 11,400 | 132億9799万 | -0.25% |
| 11/27 | 1,630 | 1,630 | 1,620 | 1,629 | -0.06% | 14,400 | 133億1433万 | -0.12% |
| 11/24 | 1,643 | 1,643 | 1,623 | 1,630 | +0.31% | 19,300 | 133億2251万 | -0.06% |
| 11/22 | 1,620 | 1,629 | 1,620 | 1,625 | -0.06% | 9,700 | 132億8164万 | -0.37% |
| 11/21 | 1,623 | 1,628 | 1,619 | 1,626 | +0.31% | 11,800 | 132億8981万 | -0.37% |
| 11/16 | （IR情報）15:00 MICS化学株式会社(証券コード:7899)株式に対する公開買付けの結果及び持分法適用関連会社の異動に関するお知らせ |
