| 2024 |
| 04/25 | 278 | 283 | 278 | 283 | -0.7% | 700 | 7億2647万 | -2.08% |
| 04/24 | 285 | 285 | 278 | 285 | +1.42% | 5,000 | 7億3161万 | -1.72% |
| 04/23 | 281 | 281 | 281 | 281 | +0.36% | 300 | 7億2134万 | -3.1% |
| 04/22 | 282 | 284 | 280 | 280 | -0.71% | 2,000 | 7億1877万 | -3.45% |
| 04/19 | （IR情報）17:00 2024年2月期通期業績予想と実績との差異に関するお知らせ |
| 04/19 | （IR情報）17:00 2024年2月期決算短信[日本基準](連結) |
| 04/19 | 285 | 291 | 280 | 282 | -1.05% | 2,500 | 7億2391万 | -3.09% |
| 04/17 | 283 | 293 | 283 | 285 | +0.71% | 2,600 | 7億3161万 | -2.06% |
| 04/16 | 285 | 285 | 283 | 283 | -1.05% | 300 | 7億2647万 | -2.75% |
| 04/15 | 287 | 287 | 286 | 286 | -0.35% | 700 | 7億3418万 | -1.72% |
| 04/12 | 298 | 298 | 285 | 287 | -3.69% | 6,300 | 7億3674万 | -1.37% |
| 04/11 | 296 | 298 | 294 | 298 | +0.68% | 1,700 | 7億6498万 | +2.41% |
| 04/10 | 296 | 296 | 295 | 296 | 0% | 600 | 7億5985万 | +2.07% |
| 04/09 | 295 | 296 | 291 | 296 | +1.37% | 1,900 | 7億5985万 | +2.42% |
| 04/08 | 290 | 292 | 288 | 292 | +0.69% | 1,700 | 7億4958万 | +1.04% |
| 04/08 | （空売り報告）Nomura International plc 15,300株（0.59%）-0.09% |
| 04/05 | 291 | 293 | 286 | 290 | -0.34% | 4,200 | 7億4444万 | +0.69% |
| 04/04 | 295 | 295 | 291 | 291 | -1.02% | 600 | 7億4701万 | +1.39% |
| 04/03 | 293 | 294 | 290 | 294 | +0.34% | 1,100 | 7億5471万 | +2.8% |
| 04/02 | 300 | 300 | 290 | 293 | -0.68% | 5,300 | 7億5214万 | +2.81% |
| 04/01 | 292 | 295 | 290 | 295 | +0.34% | 4,500 | 7億5728万 | +3.87% |
| 03/29 | 292 | 299 | 291 | 294 | 0% | 6,600 | 7億5471万 | +3.89% |
| 03/28 | 294 | 294 | 291 | 294 | +1.73% | 2,600 | 7億5471万 | +4.26% |
| 03/27 | 289 | 290 | 288 | 289 | -0.34% | 1,600 | 7億4188万 | +2.85% |
| 03/26 | 290 | 290 | 290 | 290 | 0% | 400 | 7億4444万 | +3.57% |
| 03/25 | 296 | 296 | 290 | 290 | -0.34% | 3,300 | 7億4444万 | +3.57% |
| 03/25 | （空売り報告）Nomura International plc 17,700株（0.68%）-0.11% |
| 03/22 | 292 | 296 | 291 | 291 | -0.34% | 4,000 | 7億4701万 | +4.3% |
| 03/21 | 292 | 294 | 292 | 292 | 0% | 1,300 | 7億4958万 | +5.04% |
| 03/19 | 292 | 293 | 290 | 292 | 0% | 1,500 | 7億4958万 | +5.04% |
| 03/18 | 294 | 295 | 290 | 292 | +0.69% | 4,200 | 7億4958万 | +5.42% |
| 03/15 | 282 | 290 | 282 | 290 | +2.84% | 1,700 | 7億4444万 | +4.69% |
| 03/14 | 284 | 288 | 282 | 282 | -1.74% | 2,400 | 7億2391万 | +1.81% |
| 03/13 | 282 | 288 | 278 | 287 | +1.77% | 900 | 7億3674万 | +3.61% |
| 03/12 | 273 | 285 | 273 | 282 | +0.36% | 8,700 | 7億2391万 | +1.81% |
| 03/11 | 273 | 284 | 272 | 281 | -2.77% | 12,600 | 7億2134万 | +1.08% |
| 03/11 | （空売り報告）Nomura International plc 20,300株（0.79%）-0.1% |
| 03/08 | 291 | 292 | 282 | 289 | +1.76% | 8,600 | 7億4188万 | +3.96% |
| 03/07 | 285 | 293 | 280 | 284 | -0.35% | 16,400 | 7億2904万 | +2.16% |
| 03/06 | 279 | 285 | 276 | 285 | +1.79% | 7,100 | 7億3161万 | +2.52% |
| 03/05 | 272 | 282 | 272 | 280 | +1.82% | 5,500 | 7億1877万 | +0.72% |
| 03/04 | 277 | 280 | 273 | 275 | 0% | 4,600 | 7億594万 | -1.43% |
| 03/01 | 274 | 281 | 271 | 275 | +1.85% | 12,700 | 7億594万 | -1.43% |
| 03/01 | （空売り報告）Nomura International plc 22,900株（0.89%）-0.09% |
| 02/29 | 277 | 315 | 267 | 270 | +3.45% | 146,600 | 6億9310万 | -3.23% |
| 02/28 | 268 | 268 | 261 | 261 | -1.88% | 10,200 | 6億7000万 | -6.79% |
| 02/27 | 262 | 270 | 262 | 266 | -1.48% | 14,700 | 6億8283万 | -5.34% |
| 02/26 | 269 | 270 | 265 | 270 | +0.37% | 9,200 | 6億9310万 | -4.26% |
| 02/22 | 273 | 273 | 269 | 269 | -1.47% | 4,900 | 6億9054万 | -4.95% |
| 02/21 | 272 | 273 | 272 | 273 | +0.37% | 2,200 | 7億80万 | -3.87% |
| 02/21 | （空売り報告）Nomura International plc 25,300株（0.98%）-0.11% |
| 02/20 | 272 | 275 | 272 | 272 | 0% | 3,000 | 6億9824万 | -4.56% |
| 02/19 | 275 | 275 | 271 | 272 | +0.74% | 2,100 | 6億9824万 | -4.9% |
| 02/16 | 276 | 279 | 270 | 270 | -2.17% | 5,100 | 6億9310万 | -5.92% |
| 02/15 | 274 | 279 | 272 | 276 | +0.73% | 4,600 | 7億850万 | -4.17% |
| 02/14 | 278 | 278 | 271 | 274 | -1.44% | 2,800 | 7億337万 | -4.86% |
| 02/13 | 286 | 286 | 265 | 278 | -1.42% | 12,800 | 7億1364万 | -3.81% |
| 02/13 | （空売り報告）Nomura International plc 28,200株（1.09%）-0.1% |
| 02/09 | 288 | 288 | 282 | 282 | -2.08% | 2,900 | 7億2391万 | -2.42% |
| 02/08 | 288 | 288 | 285 | 288 | 0% | 600 | 7億3931万 | -0.35% |
| 02/07 | 289 | 289 | 284 | 288 | -0.35% | 1,800 | 7億3931万 | -0.35% |
| 02/06 | 288 | 290 | 287 | 289 | +0.35% | 2,100 | 7億4188万 | 0% |
| 02/05 | 289 | 289 | 285 | 288 | 0% | 3,300 | 7億3931万 | 0% |
| 02/02 | 289 | 289 | 287 | 288 | -0.35% | 600 | 7億3931万 | 0% |
| 02/01 | 289 | 289 | 289 | 289 | 0% | 100 | 7億4188万 | +0.35% |
| 01/31 | 288 | 289 | 284 | 289 | +0.35% | 1,400 | 7億4188万 | +0.35% |
| 01/30 | 286 | 288 | 286 | 288 | +0.7% | 700 | 7億3931万 | 0% |
| 01/29 | 287 | 288 | 285 | 286 | -0.35% | 5,800 | 7億3418万 | -0.69% |
| 01/26 | 286 | 287 | 286 | 287 | +0.35% | 300 | 7億3674万 | -0.35% |
| 01/25 | 288 | 288 | 284 | 286 | -0.69% | 600 | 7億3418万 | -0.35% |
| 01/24 | 284 | 288 | 284 | 288 | -0.35% | 1,700 | 7億3931万 | +0.35% |
| 01/24 | （空売り報告）Nomura International plc 30,600株（1.19%）-0.09% |
| 01/23 | 288 | 290 | 286 | 289 | 0% | 1,600 | 7億4188万 | +0.7% |
| 01/22 | 287 | 291 | 287 | 289 | +0.7% | 3,700 | 7億4188万 | +0.35% |
| 01/19 | 294 | 294 | 286 | 287 | -1.37% | 8,200 | 7億3674万 | -0.35% |
| 01/18 | 294 | 294 | 288 | 291 | -1.36% | 1,400 | 7億4701万 | +0.69% |
| 01/17 | 293 | 295 | 288 | 295 | +0.68% | 1,700 | 7億5728万 | +2.08% |
| 01/16 | 290 | 293 | 288 | 293 | +0.69% | 1,100 | 7億5214万 | +1.38% |
| 01/15 | 294 | 294 | 291 | 291 | -1.69% | 1,000 | 7億4701万 | +0.69% |
| 01/12 | （IR情報）16:00 2024年2月期第3四半期決算短信[日本基準](連結) |
| 01/12 | 296 | 297 | 291 | 296 | +1.02% | 5,600 | 7億5985万 | +2.07% |
| 01/12 | （空売り報告）Nomura International plc 33,000株（1.28%）-0.1% |
| 01/11 | 288 | 294 | 288 | 293 | +1.74% | 3,200 | 7億5214万 | +1.03% |
| 01/10 | 289 | 292 | 288 | 288 | -1.37% | 800 | 7億3931万 | -0.69% |
| 01/09 | 291 | 292 | 283 | 292 | 0% | 3,300 | 7億4958万 | +0.34% |
| 01/05 | 279 | 297 | 279 | 292 | +4.29% | 13,500 | 7億4958万 | 0% |
| 01/04 | 281 | 288 | 280 | 280 | -0.71% | 700 | 7億1877万 | -4.11% |
| 2023 |
| 12/29 | 282 | 285 | 281 | 282 | +0.36% | 3,500 | 7億2391万 | -3.75% |
| 12/28 | 284 | 288 | 281 | 281 | -0.35% | 5,700 | 7億2134万 | -4.42% |
| 12/28 | （空売り報告）Nomura International plc 35,600株（1.38%）-0.1% |
| 12/27 | 277 | 285 | 275 | 282 | +0.71% | 37,900 | 7億2391万 | -4.41% |
| 12/26 | 288 | 288 | 268 | 280 | -2.78% | 19,400 | 7億1877万 | -5.41% |
| 12/25 | 284 | 290 | 284 | 288 | +1.41% | 11,500 | 7億3931万 | -3.03% |
| 12/22 | 290 | 290 | 281 | 284 | -1.73% | 39,600 | 7億2904万 | -4.38% |
| 12/22 | （空売り報告）Nomura International plc 38,100株（1.48%）-0.11% |
| 12/21 | 288 | 294 | 288 | 289 | +0.35% | 3,200 | 7億4188万 | -3.02% |
| 12/20 | 283 | 304 | 281 | 288 | +2.49% | 31,400 | 7億3931万 | -3.36% |
| 12/19 | 282 | 284 | 280 | 281 | 0% | 2,500 | 7億2134万 | -6.02% |
| 12/19 | （空売り報告）Nomura International plc 41,000株（1.59%）-0.1% |
| 12/18 | 281 | 282 | 281 | 281 | 0% | 5,700 | 7億2134万 | -6.33% |
| 12/15 | 286 | 287 | 281 | 281 | -3.44% | 5,300 | 7億2134万 | -6.33% |
| 12/14 | 292 | 294 | 291 | 291 | -2.02% | 2,400 | 7億4701万 | -3.32% |
| 12/13 | 299 | 299 | 290 | 297 | -0.67% | 6,600 | 7億6241万 | -1.66% |
| 12/12 | 298 | 299 | 297 | 299 | +0.34% | 2,100 | 7億6755万 | -0.99% |
| 12/11 | 298 | 299 | 296 | 298 | 0% | 2,000 | 7億6498万 | -1.65% |
| 12/08 | 298 | 298 | 295 | 298 | -0.33% | 1,900 | 7億6498万 | -1.65% |
| 12/07 | 299 | 299 | 296 | 299 | 0% | 3,500 | 7億6755万 | -1.32% |
| 12/06 | 298 | 301 | 298 | 299 | -1.64% | 4,900 | 7億6755万 | -1.32% |
| 12/05 | 302 | 304 | 300 | 304 | 0% | 1,200 | 7億8038万 | 0% |
| 12/04 | 305 | 306 | 303 | 304 | 0% | 2,000 | 7億8038万 | 0% |
| 12/04 | （空売り報告）Nomura International plc 43,500株（1.69%）-0.1% |
| 12/01 | 301 | 304 | 300 | 304 | +0.33% | 1,500 | 7億8038万 | 0% |
| 11/30 | 304 | 307 | 298 | 303 | -1.3% | 19,000 | 7億7782万 | -0.33% |
| 11/29 | 307 | 312 | 306 | 307 | -0.97% | 7,100 | 7億8808万 | +0.66% |
| 11/28 | 306 | 310 | 305 | 310 | +0.98% | 5,400 | 7億9578万 | +1.64% |
| 11/22 | （空売り報告）Nomura International plc 46,200株（1.79%）-0.09% |
