| 2024 |
| 11/08 | 3,214 | 3,248 | 3,203 | 3,211 | -0.83% | 167,200 | 2301億1695万 | -3.11% |
| 11/07 | 3,223 | 3,259 | 3,212 | 3,238 | +1.35% | 164,000 | 2320億5191万 | -2.68% |
| 11/06 | 3,190 | 3,272 | 3,190 | 3,195 | +0.16% | 154,400 | 2289億7031万 | -4.37% |
| 11/05 | 3,236 | 3,256 | 3,184 | 3,190 | -0.84% | 169,600 | 2286億1198万 | -4.92% |
| 11/01 | 3,232 | 3,272 | 3,214 | 3,217 | -0.46% | 182,500 | 2305億4694万 | -4.57% |
| 10/31 | 3,221 | 3,266 | 3,194 | 3,232 | +1.51% | 192,100 | 2316億2192万 | -4.52% |
| 10/30 | 3,214 | 3,226 | 3,180 | 3,184 | -0.93% | 817,600 | 2281億8199万 | -6.24% |
| 10/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 367,214株（0.51%）-0.29% |
| 10/29 | 3,201 | 3,220 | 3,187 | 3,214 | +1.04% | 173,100 | 2303億3195万 | -5.69% |
| 10/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 577,949株（0.8%）+0.09% |
| 10/28 | 3,135 | 3,193 | 3,105 | 3,181 | +1.92% | 166,400 | 2279億6700万 | -6.99% |
| 10/25 | 3,159 | 3,185 | 3,101 | 3,121 | -1.05% | 233,700 | 2236億6708万 | -9.14% |
| 10/24 | 3,191 | 3,195 | 3,154 | 3,154 | -1.28% | 196,800 | 2260億3204万 | -8.74% |
| 10/23 | 3,243 | 3,251 | 3,193 | 3,195 | -1.66% | 178,200 | 2289億7031万 | -8.11% |
| 10/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 510,048株（0.71%）+0.09% |
| 10/22 | 3,281 | 3,298 | 3,232 | 3,249 | -1.28% | 214,700 | 2328億4023万 | -7.01% |
| 10/21 | 3,366 | 3,372 | 3,276 | 3,291 | -2.2% | 261,600 | 2358億5017万 | -6.21% |
| 10/18 | 3,351 | 3,369 | 3,330 | 3,365 | -0.47% | 235,300 | 2411億5339万 | -4.43% |
| 10/17 | 3,411 | 3,439 | 3,353 | 3,381 | -2.28% | 265,300 | 2423億4万 | -4.3% |
| 10/16 | 3,561 | 3,573 | 3,436 | 3,460 | -2.84% | 317,700 | 2479億6159万 | -2.26% |
| 10/15 | （IR情報）15:00 2025年2月期(FY24)第2四半期(中間期)決算説明会資料 |
| 10/15 | （IR情報）15:00 2025年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/15 | （IR情報）15:00 2025年2月期第2四半期(中間期)決算補足資料 |
| 10/15 | 3,500 | 3,599 | 3,464 | 3,561 | +4.74% | 556,500 | 2551億9977万 | +0.54% |
| 10/11 | 3,331 | 3,426 | 3,318 | 3,400 | +1.74% | 237,000 | 2436億6168万 | -3.85% |
| 10/10 | 3,374 | 3,380 | 3,318 | 3,342 | -1.3% | 202,500 | 2395億509万 | -5.51% |
| 10/09 | 3,406 | 3,427 | 3,375 | 3,386 | -0.73% | 331,600 | 2426億5836万 | -4.27% |
| 10/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 444,874株（0.62%）+0.12% |
| 10/08 | 3,484 | 3,541 | 3,396 | 3,411 | -3.7% | 218,100 | 2444億4999万 | -3.45% |
| 10/07 | 3,577 | 3,585 | 3,489 | 3,542 | -1.03% | 227,200 | 2538億3813万 | +0.43% |
| 10/04 | 3,541 | 3,605 | 3,541 | 3,579 | +1.07% | 166,600 | 2564億8975万 | +1.88% |
| 10/03 | 3,600 | 3,602 | 3,539 | 3,541 | -0.31% | 151,300 | 2537億6647万 | +0.91% |
| 10/02 | 3,564 | 3,586 | 3,533 | 3,552 | -0.75% | 140,600 | 2545億5479万 | +1.28% |
| 10/01 | 3,560 | 3,592 | 3,536 | 3,579 | +0.9% | 105,400 | 2564億8975万 | +2.2% |
| 09/30 | 3,527 | 3,571 | 3,527 | 3,547 | -1.2% | 175,400 | 2541億9646万 | +1.49% |
| 09/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 365,153株（0.5%）再IN |
| 09/27 | 3,608 | 3,616 | 3,574 | 3,590 | +0.34% | 160,100 | 2572億7806万 | +2.89% |
| 09/26 | 3,485 | 3,578 | 3,471 | 3,578 | +2.61% | 275,900 | 2564億1808万 | +2.76% |
| 09/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 355,253株（0.49%）-0.04%義務消失 |
| 09/25 | 3,447 | 3,500 | 3,417 | 3,487 | 0% | 185,000 | 2498億9655万 | +0.35% |
| 09/24 | 3,506 | 3,522 | 3,475 | 3,487 | -1.08% | 211,900 | 2498億9655万 | +0.46% |
| 09/20 | 3,541 | 3,582 | 3,525 | 3,525 | -1.07% | 332,500 | 2526億1983万 | +1.64% |
| 09/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 386,253株（0.53%）再IN |
| 09/19 | 3,577 | 3,618 | 3,531 | 3,563 | -2.3% | 335,900 | 2553億4310万 | +2.92% |
| 09/18 | 3,651 | 3,682 | 3,618 | 3,647 | -0.41% | 148,800 | 2613億6298万 | +5.62% |
| 09/17 | 3,630 | 3,672 | 3,624 | 3,662 | +1.3% | 233,200 | 2624億3796万 | +6.39% |
| 09/13 | 3,629 | 3,633 | 3,614 | 3,615 | -0.39% | 197,900 | 2590億6969万 | +5.39% |
| 09/12 | 3,613 | 3,659 | 3,585 | 3,629 | +0.72% | 274,300 | 2600億7301万 | +6.27% |
| 09/11 | 3,680 | 3,689 | 3,583 | 3,603 | -1.37% | 299,900 | 2582億971万 | +5.91% |
| 09/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 354,320株（0.49%）-0.04%義務消失 |
| 09/10 | 3,559 | 3,665 | 3,549 | 3,653 | +2.55% | 246,700 | 2617億9297万 | +7.73% |
| 09/09 | 3,463 | 3,586 | 3,463 | 3,562 | +1.39% | 283,200 | 2552億7144万 | +5.57% |
| 09/06 | 3,405 | 3,555 | 3,405 | 3,513 | +2.9% | 330,500 | 2517億5984万 | +4.24% |
| 09/05 | 3,455 | 3,474 | 3,397 | 3,414 | -0.03% | 303,000 | 2446億6499万 | +1.28% |
| 09/04 | 3,362 | 3,454 | 3,340 | 3,415 | +2% | 309,400 | 2447億3665万 | +1.1% |
| 09/03 | 3,279 | 3,364 | 3,273 | 3,348 | +1.76% | 276,200 | 2399億3508万 | -1.01% |
| 09/02 | 3,288 | 3,322 | 3,262 | 3,290 | +1.01% | 224,100 | 2357億7850万 | -2.95% |
| 08/30 | （IR情報）11:20 第64期第1四半期報告書の提出完了に関するお知らせ |
| 08/30 | 3,195 | 3,284 | 3,183 | 3,257 | +1.84% | 410,500 | 2334億1355万 | -4.12% |
| 08/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 383,026株（0.53%）再IN |
| 08/29 | 3,355 | 3,357 | 3,142 | 3,198 | -7.84% | 1,327,200 | 2291億8530万 | -6.11% |
| 08/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 354,426株（0.49%）-0.12%義務消失 |
| 08/28 | （IR情報）15:00 2025年2月期(FY24)第1四半期決算説明会資料 |
| 08/28 | （IR情報）15:00 業績予想に関するお知らせ |
| 08/28 | （IR情報）15:00 2025年2月期第1四半期決算短信〔日本基準〕(連結) |
| 08/28 | （IR情報）15:00 2025年2月期(2024年度)第1四半期決算補足資料 |
| 08/28 | 3,440 | 3,501 | 3,421 | 3,470 | -0.26% | 888,100 | 2486億7824万 | +1.55% |
| 08/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 444,062株（0.61%）+0.11% |
| 08/27 | 3,441 | 3,519 | 3,420 | 3,479 | +1.4% | 556,500 | 2493億2323万 | +1.84% |
| 08/26 | 3,402 | 3,449 | 3,401 | 3,431 | +0.38% | 612,600 | 2458億8330万 | +0.5% |
| 08/23 | 3,407 | 3,444 | 3,400 | 3,418 | +0.47% | 257,200 | 2449億5165万 | +0.03% |
| 08/22 | 3,400 | 3,421 | 3,381 | 3,402 | +0.09% | 286,100 | 2438億501万 | -0.53% |
| 08/21 | 3,384 | 3,426 | 3,372 | 3,399 | -0.53% | 183,500 | 2435億9001万 | -0.64% |
| 08/20 | 3,380 | 3,441 | 3,370 | 3,417 | +0.89% | 162,700 | 2448億7998万 | -0.15% |
| 08/19 | 3,373 | 3,398 | 3,336 | 3,387 | -0.35% | 214,500 | 2427億3003万 | -1.05% |
| 08/16 | 3,429 | 3,429 | 3,354 | 3,399 | +0.92% | 126,700 | 2435億9001万 | -0.7% |
| 08/15 | 3,351 | 3,399 | 3,348 | 3,368 | +0.69% | 178,500 | 2413億6839万 | -1.46% |
| 08/14 | 3,405 | 3,405 | 3,315 | 3,345 | -0.68% | 159,500 | 2397億2009万 | -2.11% |
| 08/13 | 3,372 | 3,380 | 3,307 | 3,368 | 0% | 151,700 | 2413億6839万 | -1.41% |
| 08/09 | 3,346 | 3,435 | 3,298 | 3,368 | +3.63% | 290,900 | 2413億6839万 | -1.32% |
| 08/08 | 3,280 | 3,336 | 3,236 | 3,250 | -1.69% | 196,600 | 2329億1190万 | -4.72% |
| 08/07 | 3,279 | 3,386 | 3,268 | 3,306 | -0.66% | 207,400 | 2369億2515万 | -3.02% |
| 08/06 | 3,308 | 3,392 | 3,298 | 3,328 | +3.61% | 254,700 | 2385億178万 | -2.29% |
| 08/05 | 3,338 | 3,393 | 3,177 | 3,212 | -7.57% | 224,300 | 2301億8862万 | -5.56% |
| 08/02 | 3,543 | 3,553 | 3,463 | 3,475 | -1.92% | 151,200 | 2490億3657万 | +2.18% |
| 08/01 | （IR情報）15:00 (開示事項の経過)当社連結子会社における会社分割(吸収分割)完了に関するお知らせ |
| 08/01 | 3,568 | 3,568 | 3,500 | 3,543 | -1.25% | 162,300 | 2539億980万 | +4.51% |
| 07/31 | （IR情報）16:05 第63期有価証券報告書の提出完了に関するお知らせ |
| 07/31 | （IR情報）16:05 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 07/31 | 3,521 | 3,590 | 3,519 | 3,588 | +2.19% | 106,900 | 2571億3473万 | +6.22% |
| 07/30 | 3,549 | 3,565 | 3,506 | 3,511 | -0.82% | 114,800 | 2516億1651万 | +4.4% |
| 07/29 | （IR情報）15:00 (開示事項の経過)2025年2月期第1四半期の決算発表日に関するお知らせ |
| 07/29 | 3,475 | 3,543 | 3,466 | 3,540 | +2.14% | 112,100 | 2536億9480万 | +5.73% |
| 07/26 | 3,518 | 3,520 | 3,462 | 3,466 | -0.72% | 62,700 | 2483億9158万 | +4.12% |
| 07/25 | 3,461 | 3,518 | 3,457 | 3,491 | +0.46% | 126,900 | 2501億8321万 | +5.34% |
| 07/24 | 3,450 | 3,486 | 3,437 | 3,475 | +1.31% | 133,000 | 2490億3657万 | +5.3% |
| 07/23 | 3,435 | 3,457 | 3,429 | 3,430 | -0.44% | 94,600 | 2458億1163万 | +4.38% |
| 07/22 | 3,485 | 3,487 | 3,440 | 3,445 | -1.18% | 77,300 | 2468億8661万 | +5.22% |
| 07/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 365,258株（0.5%）再IN |
| 07/19 | 3,480 | 3,527 | 3,454 | 3,486 | -0.2% | 231,100 | 2498億2488万 | +6.83% |
| 07/18 | 3,438 | 3,510 | 3,438 | 3,493 | +1.63% | 172,700 | 2503億2654万 | +7.44% |
| 07/17 | 3,431 | 3,455 | 3,416 | 3,437 | +0.35% | 161,700 | 2463億1329万 | +6.01% |
| 07/16 | 3,446 | 3,446 | 3,401 | 3,425 | -0.29% | 190,700 | 2454億5331万 | +5.84% |
| 07/12 | （IR情報）18:05 第64期第1四半期報告書の提出期限延長に関する承認申請書承認のお知らせ |
| 07/12 | （IR情報）13:45 第64期第1四半期報告書の提出期限延長に関する承認申請書提出のお知らせ |
| 07/12 | 3,375 | 3,448 | 3,375 | 3,435 | +1.27% | 192,600 | 2461億6996万 | +6.28% |
| 07/11 | 3,323 | 3,392 | 3,322 | 3,392 | +3.48% | 213,500 | 2430億8835万 | +5.15% |
| 07/10 | 3,308 | 3,339 | 3,271 | 3,278 | -1.92% | 218,400 | 2349億1852万 | +1.77% |
| 07/09 | 3,325 | 3,342 | 3,286 | 3,342 | +0.72% | 185,800 | 2395億509万 | +3.72% |
| 07/08 | 3,319 | 3,330 | 3,282 | 3,318 | +0.73% | 160,000 | 2377億8513万 | +2.98% |
| 07/05 | 3,307 | 3,319 | 3,284 | 3,294 | -0.3% | 180,600 | 2360億6516万 | +2.17% |
| 07/04 | （IR情報）10:00 (訂正)「資本コストや株価を意識した経営の実現に向けた対応について」の一部訂正について |
| 07/04 | 3,272 | 3,309 | 3,262 | 3,304 | +2.7% | 184,600 | 2367億8182万 | +2.39% |
| 07/03 | 3,201 | 3,234 | 3,182 | 3,217 | -0.06% | 129,900 | 2305億4694万 | -0.31% |
| 07/02 | 3,191 | 3,247 | 3,190 | 3,219 | +0.59% | 147,000 | 2306億9027万 | -0.37% |
| 07/01 | 3,283 | 3,291 | 3,190 | 3,200 | -0.53% | 244,700 | 2293億2864万 | -1.11% |
| 06/28 | （IR情報）15:00 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 06/28 | 3,213 | 3,250 | 3,180 | 3,217 | +0.09% | 189,000 | 2305億4694万 | -0.8% |
| 06/27 | （IR情報）15:00 2024年2月期(2023年度)決算補足資料 |
| 06/27 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 06/27 | （IR情報）15:00 (開示事項の経過)第63回定時株主総会の継続会の開催日等に関するお知らせ |
| 06/27 | （IR情報）15:00 2025年2月期第1四半期の決算発表日に関するお知らせ |
| 06/27 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 06/27 | （IR情報）15:00 2024年2月期決算短信の開示が期末後50日を超えたことに関するお知らせ |
| 06/27 | （IR情報）15:00 2024年2月期(FY23)決算説明会資料 |
| 06/27 | 3,243 | 3,245 | 3,200 | 3,214 | -0.56% | 145,200 | 2303億3195万 | -1.05% |
| 06/26 | 3,218 | 3,249 | 3,210 | 3,232 | +0.53% | 180,500 | 2316億2192万 | -0.65% |
| 06/25 | 3,146 | 3,253 | 3,146 | 3,215 | +2.72% | 178,800 | 2304億361万 | -1.32% |
| 06/24 | 3,099 | 3,146 | 3,099 | 3,130 | +2.32% | 129,200 | 2243億1207万 | -4.11% |
| 06/21 | 3,088 | 3,103 | 3,058 | 3,059 | -1% | 164,800 | 2192億2384万 | -6.6% |
| 06/20 | 3,140 | 3,150 | 3,070 | 3,090 | -2.18% | 181,500 | 2214億4546万 | -5.99% |
| 06/19 | 3,115 | 3,168 | 3,113 | 3,159 | +1.06% | 67,100 | 2263億9036万 | -4.21% |
| 06/18 | 3,145 | 3,151 | 3,115 | 3,126 | -0.22% | 98,000 | 2240億2541万 | -5.53% |
| 06/17 | 3,178 | 3,191 | 3,110 | 3,133 | -0.92% | 160,200 | 2245億2707万 | -5.69% |
| 06/14 | 3,151 | 3,200 | 3,115 | 3,162 | -0.6% | 226,900 | 2266億536万 | -5.22% |
