| 2024 |
| 09/18 | 4,120 | 4,160 | 4,065 | 4,105 | -0.24% | 41,700 | 2018億4134万 | +1.13% |
| 09/17 | 4,120 | 4,150 | 4,070 | 4,115 | 0% | 58,400 | 2023億3303万 | +1.66% |
| 09/13 | 4,120 | 4,135 | 4,065 | 4,115 | -1.08% | 46,100 | 2023億3303万 | +1.96% |
| 09/12 | 4,210 | 4,220 | 4,140 | 4,160 | -1.19% | 37,400 | 2045億4567万 | +3.41% |
| 09/11 | 4,215 | 4,265 | 4,180 | 4,210 | -0.12% | 51,400 | 2070億415万 | +5.09% |
| 09/10 | 4,135 | 4,230 | 4,130 | 4,215 | +1.93% | 65,400 | 2072億5000万 | +5.64% |
| 09/09 | （自社株買い）取締役会(2024年4月9日)での決議状況(取得期間2024年4月22日～2024年12月30日) |
| 09/09 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 09/09 | 4,035 | 4,150 | 4,030 | 4,135 | +0.85% | 29,100 | 2033億1643万 | +4.29% |
| 09/06 | 4,165 | 4,170 | 4,100 | 4,100 | -0.97% | 26,000 | 2015億9549万 | +3.77% |
| 09/05 | 4,100 | 4,165 | 4,065 | 4,140 | +0.98% | 35,700 | 2035億6228万 | +5.08% |
| 09/04 | 4,040 | 4,125 | 4,040 | 4,100 | +0.12% | 55,600 | 2015億9549万 | +4.3% |
| 09/03 | 4,060 | 4,095 | 4,050 | 4,095 | +0.99% | 31,200 | 2013億4964万 | +4.44% |
| 09/02 | 4,045 | 4,085 | 4,025 | 4,055 | +0.25% | 32,400 | 1993億8286万 | +3.68% |
| 08/30 | 4,005 | 4,065 | 4,005 | 4,045 | +0.62% | 30,800 | 1988億9116万 | +3.61% |
| 08/29 | 4,025 | 4,050 | 3,975 | 4,020 | -1.23% | 61,700 | 1976億6192万 | +3.13% |
| 08/28 | 4,115 | 4,115 | 4,060 | 4,070 | -1.09% | 110,900 | 2001億2040万 | +4.55% |
| 08/27 | 4,100 | 4,135 | 4,100 | 4,115 | +0.49% | 42,300 | 2023億3303万 | +5.87% |
| 08/26 | 4,080 | 4,130 | 4,080 | 4,095 | +0.12% | 32,100 | 2013億4964万 | +5.62% |
| 08/23 | 4,070 | 4,105 | 4,065 | 4,090 | +1.24% | 50,800 | 2011億379万 | +5.74% |
| 08/22 | 4,005 | 4,055 | 4,005 | 4,040 | +1.13% | 31,600 | 1986億4531万 | +4.61% |
| 08/21 | 3,980 | 4,030 | 3,965 | 3,995 | +0.25% | 32,900 | 1964億3268万 | +3.66% |
| 08/20 | 3,910 | 3,985 | 3,910 | 3,985 | +2.71% | 46,200 | 1959億4098万 | +3.56% |
| 08/19 | 3,890 | 3,910 | 3,860 | 3,880 | -0.26% | 31,600 | 1907億7817万 | +0.99% |
| 08/16 | 3,885 | 3,910 | 3,850 | 3,890 | +1.57% | 29,600 | 1912億6987万 | +1.28% |
| 08/15 | 3,880 | 3,880 | 3,800 | 3,830 | -1.29% | 37,700 | 1883億1969万 | -0.16% |
| 08/14 | 3,820 | 3,880 | 3,820 | 3,880 | +1.44% | 28,400 | 1907億7817万 | +1.07% |
| 08/13 | 3,810 | 3,840 | 3,790 | 3,825 | +0.13% | 27,100 | 1880億7384万 | -0.36% |
| 08/09 | 3,850 | 3,850 | 3,785 | 3,820 | +0.79% | 49,000 | 1878億2799万 | -0.52% |
| 08/08 | 3,700 | 3,835 | 3,700 | 3,790 | +1.34% | 55,900 | 1863億5290万 | -1.4% |
| 08/07 | （自社株買い）取締役会(2024年4月9日)での決議状況(取得期間2024年4月22日～2024年12月30日) |
| 08/07 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 08/07 | 3,770 | 3,820 | 3,685 | 3,740 | -1.58% | 119,200 | 1838億9442万 | -2.83% |
| 08/06 | 3,740 | 3,845 | 3,705 | 3,800 | +5.56% | 144,900 | 1868億4460万 | -1.45% |
| 08/05 | 3,700 | 3,780 | 3,555 | 3,600 | -4.64% | 159,700 | 1770億1067万 | -6.76% |
| 08/02 | 3,800 | 3,825 | 3,760 | 3,775 | -1.31% | 56,800 | 1856億1536万 | -2.63% |
| 08/01 | 3,870 | 3,885 | 3,815 | 3,825 | -2.3% | 48,600 | 1880億7384万 | -1.52% |
| 07/31 | 3,825 | 3,930 | 3,825 | 3,915 | +1.69% | 38,400 | 1924億9911万 | +0.64% |
| 07/30 | 3,850 | 3,875 | 3,820 | 3,850 | -0.13% | 44,400 | 1893億308万 | -1.13% |
| 07/29 | 3,870 | 3,870 | 3,830 | 3,855 | -0.26% | 39,500 | 1895億4893万 | -1.1% |
| 07/26 | 3,925 | 3,940 | 3,860 | 3,865 | -0.64% | 23,100 | 1900億4063万 | -0.92% |
| 07/25 | 3,875 | 3,925 | 3,870 | 3,890 | -0.38% | 39,500 | 1912億6987万 | -0.28% |
| 07/24 | 3,905 | 3,935 | 3,875 | 3,905 | -0.38% | 27,900 | 1920億741万 | +0.1% |
| 07/23 | 3,880 | 3,935 | 3,880 | 3,920 | +1.42% | 16,900 | 1927億4496万 | +0.56% |
| 07/22 | 3,860 | 3,890 | 3,850 | 3,865 | +0.13% | 36,900 | 1900億4063万 | -0.72% |
| 07/19 | 3,910 | 3,925 | 3,855 | 3,860 | -2.15% | 33,500 | 1897億9478万 | -0.85% |
| 07/18 | 3,820 | 3,975 | 3,820 | 3,945 | +2.47% | 73,500 | 1939億7420万 | +1.41% |
| 07/17 | 3,845 | 3,860 | 3,805 | 3,850 | +0.13% | 53,400 | 1893億308万 | -0.93% |
| 07/16 | 3,875 | 3,875 | 3,830 | 3,845 | +0.13% | 32,600 | 1890億5723万 | -1.03% |
| 07/12 | 3,815 | 3,875 | 3,805 | 3,840 | 0% | 40,400 | 1888億1139万 | -1.16% |
| 07/11 | 3,830 | 3,875 | 3,820 | 3,840 | +1.99% | 64,200 | 1888億1139万 | -1.16% |
| 07/10 | 3,970 | 3,970 | 3,730 | 3,765 | -3.46% | 143,000 | 1851億2366万 | -3.01% |
| 07/09 | （IR情報）15:00 2025年2月期第1四半期決算発表補足資料 |
| 07/09 | （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) |
| 07/09 | 3,890 | 3,955 | 3,890 | 3,900 | +0.26% | 50,700 | 1917億6156万 | +0.41% |
| 07/08 | （自社株買い）取締役会(2024年4月9日)での決議状況(取得期間2024年4月22日～2024年12月30日) |
| 07/08 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 07/08 | 3,850 | 3,895 | 3,850 | 3,890 | +1.04% | 60,600 | 1912億6987万 | +0.23% |
| 07/05 | 3,920 | 3,920 | 3,850 | 3,850 | -1.79% | 30,800 | 1893億308万 | -0.77% |
| 07/04 | 3,950 | 3,950 | 3,900 | 3,920 | +0.26% | 26,200 | 1927億4496万 | +0.77% |
| 07/03 | 3,895 | 3,930 | 3,895 | 3,910 | -0.13% | 24,600 | 1922億5326万 | +0.54% |
| 07/02 | 3,950 | 3,965 | 3,915 | 3,915 | -0.63% | 37,600 | 1924億9911万 | +0.72% |
| 07/01 | 4,000 | 4,020 | 3,930 | 3,940 | -1.13% | 34,200 | 1937億2835万 | +1.42% |
| 06/28 | 3,945 | 4,000 | 3,945 | 3,985 | +1.01% | 30,400 | 1959億4098万 | +2.65% |
| 06/27 | 3,980 | 3,980 | 3,930 | 3,945 | -0.88% | 27,700 | 1939億7420万 | +1.78% |
| 06/26 | 4,040 | 4,070 | 3,980 | 3,980 | -1% | 31,500 | 1956億9513万 | +2.82% |
| 06/25 | 3,980 | 4,035 | 3,980 | 4,020 | +1.77% | 67,100 | 1976億6192万 | +4.09% |
| 06/24 | 3,920 | 3,985 | 3,920 | 3,950 | +0.77% | 30,800 | 1942億2005万 | +2.52% |
| 06/21 | 3,920 | 3,945 | 3,895 | 3,920 | +1.03% | 71,000 | 1927億4496万 | +1.95% |
| 06/20 | 3,880 | 3,905 | 3,845 | 3,880 | 0% | 40,700 | 1907億7817万 | +1.12% |
| 06/19 | 3,820 | 3,890 | 3,820 | 3,880 | +1.44% | 40,800 | 1907億7817万 | +1.28% |
| 06/18 | 3,815 | 3,840 | 3,815 | 3,825 | +0.26% | 35,800 | 1880億7384万 | +0.03% |
| 06/17 | 3,820 | 3,825 | 3,780 | 3,815 | -0.91% | 27,600 | 1875億8214万 | -0.13% |
| 06/14 | 3,800 | 3,860 | 3,800 | 3,850 | +1.45% | 40,000 | 1893億308万 | +0.86% |
| 06/13 | 3,820 | 3,840 | 3,775 | 3,795 | -1.17% | 25,600 | 1865億9875万 | -0.45% |
| 06/12 | 3,845 | 3,860 | 3,830 | 3,840 | +0.26% | 21,200 | 1888億1139万 | +0.76% |
| 06/11 | 3,805 | 3,855 | 3,805 | 3,830 | -0.39% | 17,300 | 1883億1969万 | +0.66% |
| 06/10 | 3,800 | 3,865 | 3,795 | 3,845 | +0.52% | 31,300 | 1890億5723万 | +1.16% |
| 06/07 | （自社株買い）取締役会(2024年4月9日)での決議状況(取得期間2024年4月22日～2024年12月30日) |
| 06/07 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 06/07 | 3,770 | 3,840 | 3,770 | 3,825 | +1.46% | 22,200 | 1880億7384万 | +0.74% |
| 06/06 | 3,800 | 3,815 | 3,760 | 3,770 | -1.44% | 26,000 | 1853億6951万 | -0.58% |
| 06/05 | 3,810 | 3,840 | 3,760 | 3,825 | -0.13% | 40,600 | 1880億7384万 | +0.9% |
| 06/04 | 3,830 | 3,880 | 3,825 | 3,830 | -0.78% | 43,700 | 1883億1969万 | +1.14% |
| 06/03 | 4,030 | 4,030 | 3,860 | 3,860 | -5.85% | 82,300 | 1897億9478万 | +2.09% |
| 05/31 | （IR情報）15:00 支配株主等に関する事項について |
| 05/31 | 3,900 | 4,100 | 3,900 | 4,100 | +5.26% | 127,500 | 2015億9549万 | +8.61% |
| 05/30 | 3,850 | 3,895 | 3,840 | 3,895 | +1.3% | 33,100 | 1915億1572万 | +3.62% |
| 05/29 | 3,860 | 3,895 | 3,825 | 3,845 | -0.52% | 33,300 | 1890億5723万 | +2.51% |
| 05/28 | （IR情報）15:00 当社海外子会社による孫会社の異動(持分買取・増資引受)に関するお知らせ |
| 05/28 | 3,865 | 3,875 | 3,840 | 3,865 | 0% | 26,600 | 1900億4063万 | +3.23% |
| 05/27 | 3,830 | 3,865 | 3,800 | 3,865 | +0.78% | 27,300 | 1900億4063万 | +3.4% |
| 05/24 | 3,790 | 3,845 | 3,780 | 3,835 | +0.39% | 68,100 | 1885億6554万 | +2.79% |
| 05/23 | 3,775 | 3,820 | 3,740 | 3,820 | +1.19% | 34,100 | 1878億2799万 | +2.5% |
| 05/22 | 3,780 | 3,805 | 3,765 | 3,775 | -0.13% | 25,800 | 1856億1536万 | +1.34% |
| 05/21 | 3,745 | 3,815 | 3,745 | 3,780 | +0.93% | 31,500 | 1858億6121万 | +1.5% |
| 05/20 | 3,740 | 3,755 | 3,695 | 3,745 | +0.13% | 52,000 | 1841億4027万 | +0.7% |
| 05/17 | （IR情報）15:00 第18回新株予約権(株式報酬型ストックオプション)の発行について |
| 05/17 | （IR情報）15:00 役員人事について |
| 05/17 | 3,725 | 3,770 | 3,715 | 3,740 | +0.54% | 27,400 | 1838億9442万 | +0.62% |
| 05/16 | 3,715 | 3,720 | 3,685 | 3,720 | +0.13% | 21,500 | 1829億1103万 | +0.24% |
| 05/15 | 3,705 | 3,730 | 3,690 | 3,715 | +0.27% | 30,900 | 1826億6518万 | +0.27% |
| 05/14 | 3,745 | 3,750 | 3,695 | 3,705 | -1.07% | 28,700 | 1821億7349万 | +0.22% |
| 05/13 | （IR情報）15:00 第17回新株予約権(株式報酬型ストックオプション)の発行価額確定について |
| 05/13 | 3,730 | 3,760 | 3,730 | 3,745 | +0.54% | 38,300 | 1841億4027万 | +1.52% |
| 05/10 | 3,790 | 3,800 | 3,725 | 3,725 | -1.46% | 27,800 | 1831億5688万 | +1.22% |
| 05/09 | 3,700 | 3,780 | 3,700 | 3,780 | +2.3% | 30,600 | 1858億6121万 | +2.97% |
| 05/08 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 05/08 | （自社株買い）取締役会(2024年4月9日)での決議状況(取得期間2024年4月22日～2024年12月30日) |
| 05/08 | 3,710 | 3,710 | 3,665 | 3,695 | -0.67% | 52,100 | 1816億8179万 | +0.93% |
| 05/07 | 3,735 | 3,745 | 3,705 | 3,720 | -0.4% | 56,100 | 1829億1103万 | +1.78% |
| 05/02 | 3,720 | 3,740 | 3,710 | 3,735 | +0.4% | 22,600 | 1836億4857万 | +2.44% |
| 05/01 | 3,735 | 3,735 | 3,715 | 3,720 | -0.4% | 25,200 | 1829億1103万 | +2.28% |
| 04/30 | 3,715 | 3,740 | 3,680 | 3,735 | +0.54% | 35,000 | 1836億4857万 | +2.95% |
| 04/26 | 3,675 | 3,720 | 3,645 | 3,715 | +0.54% | 54,800 | 1826億6518万 | +2.62% |
| 04/25 | 3,720 | 3,720 | 3,680 | 3,695 | -0.14% | 52,700 | 1816億8179万 | +2.27% |
| 04/24 | （IR情報）15:00 第17回株式報酬型ストックオプションとしての新株予約権発行について |
| 04/24 | 3,710 | 3,715 | 3,665 | 3,700 | 0% | 41,300 | 1819億2764万 | +2.58% |
