| 2018 |
| 04/24 | 15:00 当社株式の上場廃止のお知らせ |
| 04/24 | 1,821 | 1,823 | 1,821 | 1,822 | +0.05% | 65,900 | 342億6762万 | +0.05% |
| 04/23 | 1,820 | 1,821 | 1,820 | 1,821 | +0.05% | 33,700 | 342億4882万 | 0% |
| 04/20 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 37,700 | 342億3001万 | -0.05% |
| 04/19 | 1,821 | 1,821 | 1,820 | 1,820 | -0.05% | 21,200 | 342億3001万 | -0.05% |
| 04/18 | 1,820 | 1,821 | 1,820 | 1,821 | +0.05% | 45,200 | 342億4882万 | 0% |
| 04/17 | 1,820 | 1,821 | 1,820 | 1,820 | 0% | 103,400 | 342億3001万 | 0% |
| 04/16 | 1,820 | 1,821 | 1,820 | 1,820 | -0.05% | 14,200 | 342億3001万 | 0% |
| 04/13 | 1,820 | 1,821 | 1,820 | 1,821 | +0.05% | 9,400 | 342億4882万 | +0.05% |
| 04/12 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 67,600 | 342億3001万 | 0% |
| 04/11 | 1,819 | 1,821 | 1,819 | 1,820 | -0.05% | 16,300 | 342億3001万 | 0% |
| 04/10 | 1,820 | 1,821 | 1,819 | 1,821 | +0.11% | 22,400 | 342億4882万 | +0.05% |
| 04/09 | 1,820 | 1,823 | 1,819 | 1,819 | -0.11% | 102,100 | 342億1120万 | -0.05% |
| 04/06 | 16:00 当社とユニー株式会社の株式交換契約及び定款一部変更に係る承認決議に関するお知らせ |
| 04/06 | 16:00 平成30年2月期決算短信〔日本基準〕(非連結) |
| 04/06 | 1,820 | 1,822 | 1,820 | 1,821 | +0.05% | 10,000 | 342億4882万 | +0.05% |
| 04/05 | 1,820 | 1,821 | 1,820 | 1,820 | 0% | 50,600 | 342億3001万 | +0.05% |
| 04/04 | 1,822 | 1,822 | 1,820 | 1,820 | 0% | 30,600 | 342億3001万 | +0.05% |
| 04/03 | 1,822 | 1,822 | 1,820 | 1,820 | 0% | 14,800 | 342億3001万 | +0.05% |
| 04/02 | 1,822 | 1,822 | 1,820 | 1,820 | -0.11% | 1,000 | 342億3001万 | +0.05% |
| 03/30 | 1,821 | 1,823 | 1,818 | 1,822 | -0.11% | 23,900 | 342億6762万 | +0.22% |
| 03/29 | 1,823 | 1,824 | 1,820 | 1,824 | +0.16% | 11,400 | 343億524万 | +0.33% |
| 03/28 | 1,820 | 1,823 | 1,820 | 1,821 | -0.11% | 8,300 | 342億4882万 | +0.22% |
| 03/27 | 1,821 | 1,825 | 1,820 | 1,823 | +0.11% | 8,100 | 342億8643万 | +0.33% |
| 03/26 | 1,820 | 1,822 | 1,820 | 1,821 | +0.05% | 76,600 | 342億4882万 | +0.28% |
| 03/23 | 1,820 | 1,820 | 1,819 | 1,820 | 0% | 34,900 | 342億3001万 | +0.22% |
| 03/22 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 1,900 | 342億3001万 | +0.22% |
| 03/20 | 1,820 | 1,821 | 1,820 | 1,820 | 0% | 25,200 | 342億3001万 | +0.22% |
| 03/19 | 1,822 | 1,822 | 1,820 | 1,820 | -0.11% | 2,800 | 342億3001万 | +0.28% |
| 03/16 | 1,820 | 1,822 | 1,820 | 1,822 | +0.11% | 8,900 | 342億6762万 | +0.39% |
| 03/15 | 1,818 | 1,820 | 1,818 | 1,820 | +0.11% | 40,800 | 342億3001万 | +0.28% |
| 03/14 | 1,818 | 1,819 | 1,818 | 1,818 | 0% | 1,800 | 341億9239万 | +0.22% |
| 03/13 | 1,819 | 1,820 | 1,818 | 1,818 | 0% | 7,300 | 341億9239万 | +0.94% |
| 03/12 | 1,819 | 1,819 | 1,817 | 1,818 | 0% | 17,300 | 341億9239万 | +1.62% |
| 03/09 | 1,818 | 1,820 | 1,817 | 1,818 | +0.06% | 30,700 | 341億9239万 | +2.36% |
| 03/08 | 1,818 | 1,818 | 1,817 | 1,817 | +0.06% | 3,700 | 341億7359万 | +3% |
| 03/07 | 1,816 | 1,818 | 1,816 | 1,816 | 0% | 31,900 | 341億5478万 | +3.71% |
| 03/06 | 1,816 | 1,818 | 1,816 | 1,816 | -0.06% | 23,500 | 341億5478万 | +4.49% |
| 03/05 | 1,816 | 1,818 | 1,816 | 1,817 | +0.06% | 32,400 | 341億7359万 | +5.33% |
| 03/02 | 1,815 | 1,816 | 1,814 | 1,816 | +0.06% | 34,500 | 341億5478万 | +6.07% |
| 03/01 | 1,815 | 1,816 | 1,814 | 1,815 | 0% | 14,700 | 341億3597万 | +6.83% |
| 02/28 | 1,811 | 1,819 | 1,811 | 1,815 | +0.06% | 50,100 | 341億3597万 | +7.65% |
| 02/27 | 1,812 | 1,814 | 1,811 | 1,814 | +0.06% | 56,900 | 341億1716万 | +8.56% |
| 02/26 | 1,811 | 1,815 | 1,811 | 1,813 | +0.06% | 30,200 | 340億9836万 | +9.48% |
| 02/23 | 1,811 | 1,813 | 1,811 | 1,812 | +0.06% | 27,400 | 340億7955万 | +10.42% |
| 02/22 | 1,809 | 1,811 | 1,807 | 1,811 | +0.11% | 146,200 | 340億6074万 | +11.31% |
| 02/21 | 1,811 | 1,812 | 1,808 | 1,809 | -0.11% | 211,700 | 340億2312万 | +12.22% |
| 02/20 | 1,810 | 1,811 | 1,809 | 1,811 | -0.06% | 93,000 | 340億6074万 | +13.33% |
| 02/19 | 1,812 | 1,812 | 1,810 | 1,812 | -0.06% | 137,700 | 340億7955万 | +14.47% |
| 02/16 | 1,814 | 1,815 | 1,813 | 1,813 | -0.06% | 184,300 | 340億9836万 | +15.55% |
| 02/15 | 1,814 | 1,815 | 1,813 | 1,814 | 0% | 150,800 | 341億1716万 | +16.73% |
| 02/14 | 1,814 | 1,815 | 1,814 | 1,814 | +0.17% | 45,200 | 341億1716万 | +17.79% |
| 02/13 | 1,814 | 1,815 | 1,811 | 1,811 | -0.17% | 366,700 | 340億6074万 | +18.6% |
| 02/09 | 1,813 | 1,815 | 1,813 | 1,814 | 0% | 141,800 | 341億1716万 | +19.82% |
| 02/08 | 1,816 | 1,819 | 1,812 | 1,814 | +0.95% | 223,000 | 341億1716万 | +21.01% |
| 02/07 | 1,797 | 1,797 | 1,797 | 1,797 | +20.04% | 14,700 | 337億9743万 | +21.17% |
| 02/06 | 15:30 平成30年2月期配当予想の修正及び株主優待制度の廃止に関するお知らせ |
| 02/06 | 15:30 臨時株主総会招集及び招集のための基準日設定並びに定款の一部変更に関するお知らせ |
| 02/06 | 15:30 組織変更および人事異動に関するお知らせ |
| 02/06 | 15:30 ユニー株式会社による株式会社UCSの株式交換による完全子会社化に関するお知らせ |
| 02/06 | 1,498 | 1,498 | 1,464 | 1,497 | -1.51% | 8,700 | 281億5512万 | +1.84% |
| 02/05 | 1,494 | 1,520 | 1,492 | 1,520 | +0.93% | 8,200 | 285億8770万 | +3.4% |
| 02/02 | 1,500 | 1,506 | 1,495 | 1,506 | +0.4% | 4,700 | 283億2439万 | +2.87% |
| 02/01 | 1,495 | 1,500 | 1,490 | 1,500 | 0% | 2,800 | 282億1155万 | +2.81% |
| 01/31 | 1,476 | 1,502 | 1,476 | 1,500 | 0% | 6,900 | 282億1155万 | +3.16% |
| 01/30 | 1,480 | 1,520 | 1,480 | 1,500 | +0.54% | 6,000 | 282億1155万 | +3.45% |
| 01/29 | 1,484 | 1,495 | 1,477 | 1,492 | +0.54% | 6,700 | 280億6108万 | +3.18% |
| 01/26 | 1,480 | 1,489 | 1,463 | 1,484 | +0.27% | 3,800 | 279億1062万 | +2.98% |
| 01/25 | 1,482 | 1,488 | 1,469 | 1,480 | -0.34% | 3,800 | 278億3539万 | +2.99% |
| 01/24 | 1,448 | 1,486 | 1,430 | 1,485 | +2.48% | 7,000 | 279億2943万 | +3.56% |
| 01/23 | 1,449 | 1,449 | 1,440 | 1,449 | +0.76% | 4,200 | 272億5235万 | +1.33% |
| 01/22 | 1,447 | 1,447 | 1,429 | 1,438 | -0.96% | 1,800 | 270億4547万 | +0.7% |
| 01/19 | 1,445 | 1,459 | 1,445 | 1,452 | +0.48% | 2,600 | 273億878万 | +1.82% |
| 01/18 | 1,450 | 1,461 | 1,445 | 1,445 | -0.34% | 8,800 | 271億7712万 | +1.4% |
| 01/17 | 1,446 | 1,450 | 1,446 | 1,450 | +0.28% | 1,700 | 272億7116万 | +1.9% |
| 01/16 | 1,450 | 1,455 | 1,440 | 1,446 | -0.28% | 5,200 | 271億9593万 | +1.76% |
| 01/15 | 1,449 | 1,450 | 1,443 | 1,450 | +0.49% | 2,500 | 272億7116万 | +2.26% |
| 01/12 | 1,435 | 1,460 | 1,435 | 1,443 | 0% | 11,500 | 271億3951万 | +1.83% |
| 01/11 | 1,462 | 1,463 | 1,443 | 1,443 | -1.9% | 9,000 | 271億3951万 | +1.83% |
| 01/10 | 1,500 | 1,501 | 1,470 | 1,471 | -1.93% | 10,500 | 276億6612万 | +3.88% |
| 01/09 | 1,500 | 1,501 | 1,490 | 1,500 | +1.49% | 15,900 | 282億1155万 | +6.08% |
| 01/05 | 1,455 | 1,483 | 1,436 | 1,478 | +2.92% | 5,400 | 277億9778万 | +4.75% |
| 01/04 | 1,421 | 1,455 | 1,421 | 1,436 | +1.06% | 2,800 | 270億785万 | +1.99% |
| 2017 |
| 12/29 | 1,493 | 1,494 | 1,419 | 1,421 | -3.46% | 16,600 | 267億2574万 | +1% |
| 12/28 | 1,402 | 1,472 | 1,389 | 1,472 | -1.34% | 27,100 | 276億8493万 | +4.69% |
| 12/27 | 16:00 平成30年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/27 | 1,392 | 1,494 | 1,385 | 1,492 | +8.98% | 23,900 | 280億6108万 | +6.42% |
| 12/26 | 1,380 | 1,380 | 1,369 | 1,369 | -0.8% | 2,900 | 257億4774万 | -1.93% |
| 12/25 | 1,383 | 1,386 | 1,369 | 1,380 | 0% | 35,200 | 259億5462万 | -1.15% |
| 12/22 | 1,392 | 1,409 | 1,380 | 1,380 | -0.86% | 5,100 | 259億5462万 | -1% |
| 12/21 | 1,381 | 1,405 | 1,381 | 1,392 | -0.29% | 4,400 | 261億8031万 | -0.07% |
| 12/20 | 1,384 | 1,405 | 1,384 | 1,396 | +2.05% | 4,000 | 262億5554万 | +0.36% |
| 12/19 | 1,392 | 1,395 | 1,367 | 1,368 | -1.87% | 7,800 | 257億2893万 | -1.51% |
| 12/18 | 1,401 | 1,406 | 1,394 | 1,394 | 0% | 900 | 262億1793万 | +0.29% |
| 12/15 | 1,390 | 1,394 | 1,390 | 1,394 | +0.29% | 600 | 262億1793万 | +0.22% |
| 12/14 | 1,402 | 1,402 | 1,381 | 1,390 | 0% | 2,600 | 261億4270万 | -0.14% |
| 12/13 | 1,400 | 1,400 | 1,390 | 1,390 | -0.93% | 1,200 | 261億4270万 | -0.22% |
| 12/12 | 1,414 | 1,414 | 1,403 | 1,403 | -0.78% | 700 | 263億8720万 | +0.65% |
| 12/11 | 1,397 | 1,414 | 1,397 | 1,414 | +1.29% | 1,500 | 265億9408万 | +1.29% |
| 12/08 | 1,396 | 1,405 | 1,396 | 1,396 | 0% | 1,300 | 262億5554万 | 0% |
| 12/07 | 1,392 | 1,396 | 1,392 | 1,396 | +0.22% | 1,300 | 262億5554万 | -0.14% |
| 12/06 | 1,420 | 1,420 | 1,392 | 1,393 | -2.18% | 2,300 | 261億9912万 | -0.5% |
| 12/05 | 1,425 | 1,425 | 1,420 | 1,424 | -0.07% | 1,100 | 267億8216万 | +1.64% |
| 12/04 | 1,420 | 1,425 | 1,412 | 1,425 | +0.71% | 3,400 | 268億97万 | +1.64% |
| 12/01 | 1,426 | 1,426 | 1,400 | 1,415 | -0.77% | 3,700 | 266億1289万 | +0.93% |
| 11/30 | 1,414 | 1,426 | 1,371 | 1,426 | +0.28% | 3,700 | 268億1978万 | +1.64% |
| 11/29 | 1,420 | 1,422 | 1,401 | 1,422 | +0.14% | 1,100 | 267億4454万 | +1.21% |
| 11/28 | 1,414 | 1,420 | 1,410 | 1,420 | +0.42% | 1,900 | 267億693万 | +1% |
