| 2024 |
| 04/18 | 7,241 | 7,374 | 7,241 | 7,347 | +1.51% | 228,600 | 5424億401万 | -9.96% |
| 04/17 | 7,350 | 7,357 | 7,138 | 7,238 | -1.38% | 680,000 | 5343億5691万 | -11.82% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 586,413株（0.79%）+0.16% |
| 04/16 | 7,387 | 7,391 | 7,295 | 7,339 | -1.37% | 536,300 | 5418億1340万 | -11.16% |
| 04/15 | 7,450 | 7,480 | 7,410 | 7,441 | -0.25% | 291,100 | 5493億4371万 | -10.41% |
| 04/12 | 7,430 | 7,490 | 7,419 | 7,460 | -0.72% | 393,200 | 5507億4642万 | -10.67% |
| 04/11 | 7,440 | 7,576 | 7,405 | 7,514 | -0.53% | 496,100 | 5547億3305万 | -10.38% |
| 04/10 | 7,590 | 7,649 | 7,521 | 7,554 | -0.62% | 584,100 | 5576億8612万 | -10.11% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 471,067株（0.63%）再IN |
| 04/09 | 7,780 | 7,851 | 7,582 | 7,601 | -1.55% | 757,200 | 5611億5597万 | -9.67% |
| 04/08 | 7,655 | 7,721 | 7,560 | 7,721 | +0.31% | 689,600 | 5700億1516万 | -8.38% |
| 04/05 | 7,609 | 7,723 | 7,550 | 7,697 | -0.36% | 888,700 | 5682億4332万 | -8.76% |
| 04/04 | 7,750 | 7,814 | 7,682 | 7,725 | -0.21% | 976,300 | 5703億1046万 | -8.55% |
| 04/03 | 7,954 | 7,967 | 7,721 | 7,741 | -2.97% | 1,827,500 | 5714億9169万 | -8.46% |
| 04/02 | 7,850 | 7,998 | 7,720 | 7,978 | -7.23% | 2,761,200 | 5889億8859万 | -5.69% |
| 04/01 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/01 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 04/01 | 8,777 | 8,800 | 8,458 | 8,600 | -0.75% | 595,700 | 6349億874万 | +1.64% |
| 03/29 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 03/29 | 8,618 | 8,719 | 8,587 | 8,665 | +0.55% | 286,000 | 6397億747万 | +2.59% |
| 03/28 | 8,650 | 8,673 | 8,563 | 8,618 | -0.91% | 301,400 | 6362億3762万 | +2.28% |
| 03/27 | 8,676 | 8,776 | 8,615 | 8,697 | +0.47% | 463,900 | 6420億6992万 | +3.44% |
| 03/26 | 8,941 | 8,944 | 8,615 | 8,656 | -2.91% | 465,400 | 6390億4303万 | +3.07% |
| 03/25 | 8,933 | 9,053 | 8,915 | 8,915 | -1.57% | 222,100 | 6581億6412万 | +6.37% |
| 03/22 | 9,043 | 9,070 | 8,950 | 9,057 | -0.33% | 226,200 | 6686億4749万 | +8.44% |
| 03/21 | 9,126 | 9,235 | 9,071 | 9,087 | -0.02% | 277,600 | 6708億6229万 | +9.28% |
| 03/19 | 8,965 | 9,164 | 8,940 | 9,089 | +1.41% | 458,500 | 6710億994万 | +9.84% |
| 03/18 | 8,782 | 8,999 | 8,763 | 8,963 | +3.83% | 657,600 | 6617億779万 | +8.88% |
| 03/15 | 8,720 | 8,737 | 8,589 | 8,632 | -0.44% | 227,300 | 6372億7119万 | +5.32% |
| 03/14 | 8,603 | 8,747 | 8,518 | 8,670 | +1.64% | 401,000 | 6400億7660万 | +6% |
| 03/13 | 8,565 | 8,625 | 8,388 | 8,530 | -0.59% | 257,900 | 6297億4088万 | +4.5% |
| 03/12 | 8,477 | 8,597 | 8,419 | 8,581 | +1.33% | 316,600 | 6335億603万 | +5.34% |
| 03/11 | （IR情報）16:50 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/11 | 8,535 | 8,621 | 8,340 | 8,468 | -1.13% | 320,600 | 6251億6363万 | +4.18% |
| 03/08 | 8,361 | 8,747 | 8,315 | 8,565 | +3.34% | 832,700 | 6323億2481万 | +5.56% |
| 03/07 | 7,888 | 8,292 | 7,880 | 8,288 | +3.54% | 534,400 | 6118億7484万 | +2.37% |
| 03/06 | 7,851 | 8,037 | 7,825 | 8,005 | +2.42% | 534,000 | 5909億8191万 | -1.08% |
| 03/05 | 7,916 | 7,919 | 7,811 | 7,816 | -1.25% | 187,500 | 5770億2868万 | -3.49% |
| 03/04 | 7,975 | 7,984 | 7,848 | 7,915 | -0.38% | 261,500 | 5843億3752万 | -2.52% |
| 03/01 | 7,968 | 8,021 | 7,912 | 7,945 | -0.33% | 197,500 | 5865億5232万 | -2.37% |
| 02/29 | 7,940 | 7,980 | 7,902 | 7,971 | +0.19% | 394,100 | 5884億7181万 | -2.23% |
| 02/28 | 7,888 | 7,997 | 7,836 | 7,956 | +1.82% | 435,800 | 5873億6441万 | -2.57% |
| 02/27 | 7,969 | 7,975 | 7,814 | 7,814 | -2.52% | 522,800 | 5768億8103万 | -4.46% |
| 02/26 | 8,073 | 8,100 | 7,892 | 8,016 | -2.52% | 552,200 | 5917億9400万 | -2.21% |
| 02/22 | 8,182 | 8,280 | 8,144 | 8,223 | +0.61% | 260,400 | 6070億7611万 | +0.19% |
| 02/21 | 8,100 | 8,177 | 8,062 | 8,173 | +0.2% | 316,500 | 6033億8478万 | -0.44% |
| 02/21 | 株式分割 1→2 |
| 02/20 | 8,483 | 8,500 | 8,157 | 8,157 | -3.58% | 458,000 | 6022億355万 | -0.77% |
| 02/16 | 8,335 | 8,588 | 8,290 | 8,460 | +2.92% | 1,812,000 | 6245億7301万 | +2.82% |
| 02/15 | 8,185 | 8,255 | 8,168 | 8,220 | +0.12% | 557,400 | 6068億5463万 | +0.05% |
| 02/14 | 8,130 | 8,245 | 8,073 | 8,210 | +0.98% | 433,200 | 6061億1636万 | -0.09% |
| 02/13 | 8,088 | 8,138 | 8,028 | 8,130 | +0.68% | 413,400 | 6002億1024万 | -0.97% |
| 02/09 | 8,005 | 8,193 | 7,995 | 8,075 | +0.59% | 319,400 | 5961億4977万 | -1.49% |
| 02/08 | 8,040 | 8,068 | 7,935 | 8,028 | -0.43% | 394,000 | 5926億4301万 | -2.07% |
| 02/07 | 8,178 | 8,178 | 8,050 | 8,063 | -1.56% | 367,000 | 5952億2694万 | -1.57% |
| 02/06 | 8,273 | 8,285 | 8,178 | 8,190 | -1% | 353,800 | 6046億3983万 | +0.07% |
| 02/05 | 8,125 | 8,283 | 8,118 | 8,273 | +1.97% | 355,200 | 6107億3053万 | +1.23% |
| 02/02 | 8,150 | 8,168 | 8,073 | 8,113 | -0.28% | 271,000 | 5989億1827万 | -0.53% |
| 02/01 | 8,090 | 8,148 | 8,065 | 8,135 | +0.37% | 210,600 | 6005億7937万 | -0.14% |
| 01/31 | 8,105 | 8,130 | 8,070 | 8,105 | -0.15% | 258,800 | 5983億6457万 | -0.36% |
| 01/30 | 8,213 | 8,220 | 8,118 | 8,118 | -0.98% | 272,200 | 5992億8740万 | -0.12% |
| 01/29 | （IR情報）15:00 執行役員の異動に関するお知らせ |
| 01/29 | 8,250 | 8,270 | 8,178 | 8,198 | +0.43% | 205,600 | 6051億9353万 | +0.93% |
| 01/26 | 8,313 | 8,323 | 8,160 | 8,163 | -2.25% | 227,400 | 6026億960万 | +0.6% |
| 01/25 | 8,348 | 8,365 | 8,295 | 8,350 | -0.21% | 224,000 | 6164億5209万 | +2.95% |
| 01/24 | 8,288 | 8,388 | 8,250 | 8,368 | +0.72% | 343,400 | 6177億4405万 | +3.32% |
| 01/23 | 8,350 | 8,365 | 8,278 | 8,308 | -0.12% | 220,400 | 6133億1446万 | +2.69% |
| 01/22 | 8,160 | 8,328 | 8,145 | 8,318 | +0.7% | 231,200 | 6140億5272万 | +2.93% |
| 01/19 | 8,268 | 8,308 | 8,205 | 8,260 | -0.09% | 259,600 | 6098億769万 | +2.33% |
| 01/18 | 8,300 | 8,373 | 8,228 | 8,268 | -0.15% | 202,600 | 6103億6139万 | +2.49% |
| 01/17 | 8,308 | 8,373 | 8,280 | 8,280 | +0.06% | 200,400 | 6112億8423万 | +2.78% |
| 01/16 | 8,425 | 8,425 | 8,255 | 8,275 | -1.84% | 152,200 | 6109億1509万 | +2.73% |
| 01/15 | 8,428 | 8,483 | 8,385 | 8,430 | +0.87% | 255,800 | 6223億5822万 | +4.59% |
| 01/12 | 8,180 | 8,363 | 8,170 | 8,358 | +2.17% | 335,000 | 6170億579万 | +3.78% |
| 01/11 | 8,223 | 8,288 | 8,153 | 8,180 | -0.76% | 393,000 | 6039億157万 | +1.55% |
| 01/10 | 8,090 | 8,258 | 8,075 | 8,243 | +2.65% | 345,800 | 6085億1573万 | +2.23% |
| 01/09 | 7,848 | 8,030 | 7,813 | 8,030 | +2.92% | 385,800 | 5928億2758万 | -0.43% |
| 01/05 | 8,030 | 8,030 | 7,803 | 7,803 | -3.43% | 442,600 | 5760億3203万 | -3.46% |
| 01/04 | 7,800 | 8,120 | 7,745 | 8,080 | +2.54% | 387,800 | 5965億1891万 | -0.41% |
| 2023 |
| 12/29 | 7,910 | 7,958 | 7,833 | 7,880 | -0.06% | 191,400 | 5817億5359万 | -2.98% |
| 12/28 | 7,900 | 7,918 | 7,823 | 7,885 | +0.06% | 181,600 | 5821億2272万 | -2.95% |
| 12/27 | 7,860 | 7,900 | 7,778 | 7,880 | -0.1% | 337,600 | 5817億5359万 | -3.06% |
| 12/26 | 8,090 | 8,200 | 7,810 | 7,888 | +0.51% | 777,000 | 5823億729万 | -2.96% |
| 12/25 | （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) |
| 12/25 | （IR情報）15:00 株式分割及び株式分割に伴う定款の一部変更、株主優待制度に関するお知らせ |
| 12/25 | 7,935 | 8,003 | 7,825 | 7,848 | +0.16% | 286,400 | 5793億5422万 | -3.24% |
| 12/22 | 7,945 | 7,958 | 7,835 | 7,835 | -1.38% | 274,600 | 5784億3139万 | -3.2% |
| 12/21 | 7,928 | 7,963 | 7,883 | 7,945 | -0.38% | 204,200 | 5865億5232万 | -1.63% |
| 12/20 | 8,050 | 8,050 | 7,923 | 7,975 | -0.37% | 279,400 | 5887億6711万 | -1.08% |
| 12/19 | 8,020 | 8,093 | 7,945 | 8,005 | -0.93% | 304,400 | 5909億8191万 | -0.46% |
| 12/18 | 8,005 | 8,125 | 7,998 | 8,080 | +0.28% | 310,800 | 5965億1891万 | +0.75% |
| 12/15 | 8,135 | 8,140 | 8,038 | 8,058 | -0.95% | 417,200 | 5948億5781万 | +0.84% |
| 12/15 | （空売り報告）JPM Securities Japan Co Ltd. 173,579株（0.47%）-0.04%義務消失 |
| 12/14 | 8,180 | 8,180 | 8,015 | 8,135 | +0.56% | 256,400 | 6005億7937万 | +2.13% |
| 12/13 | 8,125 | 8,178 | 8,065 | 8,090 | -0.03% | 178,200 | 5972億5717万 | +1.94% |
| 12/12 | 8,158 | 8,185 | 8,053 | 8,093 | -0.49% | 257,600 | 5974億4174万 | +2.32% |
| 12/12 | （空売り報告）JPM Securities Japan Co Ltd. 189,659株（0.51%）再IN |
| 12/11 | 8,038 | 8,143 | 8,038 | 8,133 | +1.59% | 355,200 | 6003億9480万 | +3.11% |
| 12/08 | 8,248 | 8,320 | 7,945 | 8,005 | -2.97% | 565,200 | 5909億8191万 | +1.79% |
| 12/08 | （空売り報告）JPM Securities Japan Co Ltd. 177,959株（0.48%）-0.02%義務消失 |
| 12/07 | 8,080 | 8,320 | 8,080 | 8,250 | -1.58% | 308,200 | 6090億6943万 | +5.15% |
| 12/06 | 8,250 | 8,400 | 8,250 | 8,383 | +1.48% | 219,600 | 6188億5145万 | +7.28% |
| 12/06 | （空売り報告）JPM Securities Japan Co Ltd. 186,332株（0.5%）再IN |
| 12/05 | 8,390 | 8,390 | 8,235 | 8,260 | -1.96% | 227,800 | 6098億769万 | +6.28% |
| 12/04 | 8,433 | 8,500 | 8,358 | 8,425 | +0.54% | 302,000 | 6219億8908万 | +8.88% |
| 12/01 | 8,370 | 8,475 | 8,338 | 8,380 | +1.24% | 326,800 | 6186億6689万 | +8.87% |
| 11/30 | 8,333 | 8,333 | 8,088 | 8,278 | -2.13% | 688,800 | 6110億9966万 | +8.09% |
| 11/29 | 8,730 | 8,790 | 8,428 | 8,458 | -1.28% | 765,800 | 6243億8845万 | +10.98% |
| 11/28 | 8,378 | 8,590 | 8,375 | 8,568 | +2.88% | 727,400 | 6325億937万 | +13.13% |
| 11/27 | 8,060 | 8,355 | 8,060 | 8,328 | +4.72% | 740,200 | 6147億9099万 | +10.68% |
| 11/24 | 7,945 | 7,988 | 7,868 | 7,953 | -0.16% | 236,800 | 5871億602万 | +6.29% |
| 11/22 | 7,885 | 8,043 | 7,865 | 7,965 | +1.17% | 458,000 | 5880億2885万 | +6.8% |
| 11/21 | 7,443 | 7,925 | 7,443 | 7,873 | +5.78% | 681,400 | 5811億9989万 | +5.96% |
| 11/20 | 7,470 | 7,488 | 7,380 | 7,443 | -0.03% | 246,800 | 5494億5445万 | +0.53% |
