| 2024 |
| 04/24 | 1,064 | 1,070 | 1,056 | 1,061 | +0.86% | 3,700 | 122億5455万 | +1.14% |
| 04/23 | 1,039 | 1,058 | 1,039 | 1,052 | +1.45% | 3,000 | 121億5060万 | +0.38% |
| 04/22 | 1,039 | 1,045 | 1,036 | 1,037 | -0.19% | 2,000 | 119億7735万 | -0.96% |
| 04/19 | 1,050 | 1,050 | 1,035 | 1,039 | -1.05% | 3,200 | 120億45万 | -0.67% |
| 04/18 | 1,047 | 1,057 | 1,047 | 1,050 | +0.38% | 700 | 121億2750万 | +0.38% |
| 04/17 | 1,052 | 1,063 | 1,046 | 1,046 | -0.57% | 2,800 | 120億8130万 | +0.19% |
| 04/16 | 1,059 | 1,065 | 1,051 | 1,052 | -1.22% | 2,800 | 121億5060万 | +0.77% |
| 04/15 | 1,071 | 1,076 | 1,060 | 1,065 | -0.75% | 12,000 | 123億75万 | +2.11% |
| 04/12 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/12 | 1,073 | 1,073 | 1,051 | 1,073 | 0% | 8,000 | 123億9315万 | +3.07% |
| 04/11 | 1,064 | 1,074 | 1,062 | 1,073 | +0.85% | 2,300 | 123億9315万 | +3.07% |
| 04/10 | 1,070 | 1,070 | 1,061 | 1,064 | -0.56% | 1,300 | 122億8920万 | +2.21% |
| 04/09 | 1,067 | 1,089 | 1,057 | 1,070 | +1.33% | 5,700 | 123億5850万 | +2.79% |
| 04/08 | 1,078 | 1,078 | 1,051 | 1,056 | +0.76% | 8,400 | 121億9680万 | +1.34% |
| 04/05 | 1,047 | 1,060 | 1,046 | 1,048 | 0% | 6,600 | 121億440万 | +0.48% |
| 04/04 | 1,046 | 1,050 | 1,046 | 1,048 | +0.19% | 1,800 | 121億440万 | +0.19% |
| 04/03 | 1,045 | 1,051 | 1,043 | 1,046 | +0.1% | 2,200 | 120億8130万 | -0.29% |
| 04/02 | 1,043 | 1,059 | 1,043 | 1,045 | +0.29% | 3,100 | 120億6975万 | -0.76% |
| 04/01 | 1,044 | 1,052 | 1,042 | 1,042 | -0.19% | 2,100 | 120億3510万 | -1.42% |
| 03/29 | 1,034 | 1,046 | 1,034 | 1,044 | +0.97% | 1,800 | 120億5820万 | -1.6% |
| 03/28 | 1,036 | 1,044 | 1,030 | 1,034 | -0.29% | 2,200 | 119億4270万 | -2.82% |
| 03/27 | 1,030 | 1,041 | 1,030 | 1,037 | +0.58% | 3,300 | 119億7735万 | -2.99% |
| 03/26 | 1,033 | 1,042 | 1,031 | 1,031 | -0.19% | 3,300 | 119億805万 | -3.91% |
| 03/25 | 1,060 | 1,060 | 1,023 | 1,033 | -2.27% | 7,800 | 119億3115万 | -4.17% |
| 03/22 | 1,042 | 1,057 | 1,036 | 1,057 | +2.22% | 7,800 | 122億835万 | -2.4% |
| 03/21 | 1,030 | 1,048 | 1,028 | 1,034 | +0.78% | 6,500 | 119億4270万 | -4.88% |
| 03/19 | 1,024 | 1,027 | 1,024 | 1,026 | +0.2% | 1,000 | 118億5030万 | -6.13% |
| 03/18 | 1,022 | 1,027 | 1,022 | 1,024 | +0.39% | 1,100 | 118億2720万 | -6.82% |
| 03/15 | 1,020 | 1,027 | 1,020 | 1,020 | 0% | 2,800 | 117億8100万 | -7.61% |
| 03/14 | 1,021 | 1,022 | 1,020 | 1,020 | -0.1% | 1,700 | 117億8100万 | -8.03% |
| 03/13 | 1,025 | 1,027 | 1,021 | 1,021 | -0.58% | 6,700 | 117億9255万 | -8.43% |
| 03/12 | 1,026 | 1,027 | 1,021 | 1,027 | +0.1% | 4,300 | 118億6185万 | -8.3% |
| 03/11 | 1,027 | 1,029 | 1,018 | 1,026 | -0.1% | 7,900 | 118億5030万 | -8.8% |
| 03/08 | 1,054 | 1,054 | 1,020 | 1,027 | -3.11% | 26,000 | 118億6185万 | -9.03% |
| 03/07 | 1,079 | 1,085 | 1,051 | 1,060 | -1.49% | 9,400 | 122億4300万 | -6.53% |
| 03/06 | 1,069 | 1,081 | 1,062 | 1,076 | +0.19% | 6,500 | 124億2780万 | -5.28% |
| 03/05 | 1,084 | 1,089 | 1,070 | 1,074 | -1.29% | 12,700 | 124億470万 | -5.62% |
| 03/04 | 1,090 | 1,090 | 1,082 | 1,088 | -0.27% | 4,900 | 125億6640万 | -4.56% |
| 03/01 | 1,108 | 1,111 | 1,083 | 1,091 | -2.15% | 14,200 | 126億105万 | -4.38% |
| 02/29 | 1,123 | 1,123 | 1,110 | 1,115 | -0.18% | 8,600 | 128億7825万 | -2.36% |
| 02/28 | 1,123 | 1,135 | 1,115 | 1,117 | -3.54% | 16,200 | 129億135万 | -2.19% |
| 02/27 | 1,150 | 1,158 | 1,138 | 1,158 | +1.05% | 13,300 | 133億7490万 | +1.4% |
| 02/26 | 1,141 | 1,146 | 1,133 | 1,146 | +1.06% | 6,500 | 132億3630万 | +0.53% |
| 02/22 | 1,130 | 1,135 | 1,125 | 1,134 | +0.27% | 3,500 | 130億9770万 | -0.44% |
| 02/21 | 1,145 | 1,145 | 1,131 | 1,131 | -1.65% | 4,500 | 130億6305万 | -0.62% |
| 02/20 | 1,149 | 1,153 | 1,145 | 1,150 | +0.09% | 1,700 | 132億8250万 | +1.05% |
| 02/19 | 1,145 | 1,149 | 1,144 | 1,149 | +0.26% | 2,800 | 132億7095万 | +0.97% |
| 02/16 | 1,158 | 1,158 | 1,145 | 1,146 | -1.12% | 3,100 | 132億3630万 | +0.7% |
| 02/15 | 1,165 | 1,165 | 1,150 | 1,159 | -0.52% | 5,600 | 133億8645万 | +1.85% |
| 02/14 | 1,157 | 1,166 | 1,156 | 1,165 | -0.17% | 3,600 | 134億5575万 | +2.46% |
| 02/13 | （IR情報）15:00 連結子会社間の吸収分割のお知らせ |
| 02/13 | 1,170 | 1,170 | 1,158 | 1,167 | -0.77% | 8,900 | 134億7885万 | +2.73% |
| 02/09 | 1,153 | 1,180 | 1,153 | 1,176 | +1.99% | 6,100 | 135億8280万 | +3.61% |
| 02/08 | 1,153 | 1,160 | 1,153 | 1,153 | 0% | 4,400 | 133億1715万 | +1.68% |
| 02/07 | 1,154 | 1,157 | 1,153 | 1,153 | -0.17% | 4,500 | 133億1715万 | +1.77% |
| 02/06 | 1,158 | 1,158 | 1,154 | 1,155 | -0.26% | 1,100 | 133億4025万 | +2.03% |
| 02/05 | 1,141 | 1,165 | 1,141 | 1,158 | +1.49% | 6,900 | 133億7490万 | +2.48% |
| 02/02 | 1,146 | 1,164 | 1,141 | 1,141 | -0.44% | 4,000 | 131億7855万 | +1.15% |
| 02/01 | 1,140 | 1,148 | 1,131 | 1,146 | +1.33% | 3,800 | 132億3630万 | +1.78% |
| 01/31 | 1,130 | 1,137 | 1,130 | 1,131 | +0.09% | 2,700 | 130億6305万 | +0.62% |
| 01/30 | 1,125 | 1,139 | 1,125 | 1,130 | +0.53% | 1,800 | 130億5150万 | +0.62% |
| 01/29 | 1,150 | 1,150 | 1,120 | 1,124 | +0.63% | 5,400 | 129億8220万 | +0.09% |
| 01/26 | 1,126 | 1,126 | 1,117 | 1,117 | -0.27% | 1,000 | 129億135万 | -0.45% |
| 01/25 | 1,118 | 1,123 | 1,116 | 1,120 | +0.36% | 1,700 | 129億3600万 | -0.18% |
| 01/24 | 1,117 | 1,117 | 1,110 | 1,116 | -0.09% | 3,600 | 128億8980万 | -0.45% |
| 01/23 | 1,114 | 1,118 | 1,110 | 1,117 | +0.27% | 1,800 | 129億135万 | -0.45% |
| 01/22 | （IR情報）15:00 人事異動に関するお知らせ |
| 01/22 | 1,116 | 1,122 | 1,104 | 1,114 | 0% | 6,300 | 128億6670万 | -0.8% |
| 01/19 | 1,113 | 1,117 | 1,113 | 1,114 | +0.18% | 1,100 | 128億6670万 | -0.89% |
| 01/18 | 1,100 | 1,118 | 1,100 | 1,112 | +1.18% | 2,700 | 128億4360万 | -1.07% |
| 01/17 | 1,136 | 1,159 | 1,080 | 1,099 | -3.09% | 10,200 | 126億9345万 | -2.22% |
| 01/16 | 1,155 | 1,163 | 1,132 | 1,134 | -2.24% | 3,100 | 130億9770万 | +0.89% |
| 01/15 | 1,146 | 1,185 | 1,143 | 1,160 | +0.78% | 4,700 | 133億9800万 | +3.29% |
| 01/12 | 1,143 | 1,167 | 1,140 | 1,151 | +0.7% | 7,100 | 132億9405万 | +2.68% |
| 01/11 | 1,141 | 1,147 | 1,134 | 1,143 | +1.15% | 1,200 | 132億165万 | +2.14% |
| 01/10 | 1,128 | 1,137 | 1,127 | 1,130 | -0.88% | 1,400 | 130億5150万 | +1.16% |
| 01/09 | 1,150 | 1,150 | 1,114 | 1,140 | -0.35% | 5,600 | 131億6700万 | +2.15% |
| 01/05 | （IR情報）15:00 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 01/05 | （IR情報）15:00 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 01/05 | （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) |
| 01/05 | 1,153 | 1,161 | 1,144 | 1,144 | -0.78% | 5,700 | 132億1320万 | +2.6% |
| 01/04 | 1,141 | 1,160 | 1,132 | 1,153 | +1.86% | 3,100 | 133億1715万 | +3.59% |
| 2023 |
| 12/29 | 1,135 | 1,135 | 1,116 | 1,132 | +0.89% | 1,700 | 130億7460万 | +1.98% |
| 12/28 | 1,120 | 1,122 | 1,120 | 1,122 | +0.9% | 800 | 129億5910万 | +1.17% |
| 12/27 | 1,107 | 1,112 | 1,093 | 1,112 | +1.46% | 2,100 | 128億4360万 | +0.36% |
| 12/26 | 1,110 | 1,110 | 1,092 | 1,096 | -0.45% | 700 | 126億5880万 | -0.99% |
| 12/25 | 1,096 | 1,101 | 1,095 | 1,101 | +0.46% | 700 | 127億1655万 | -0.45% |
| 12/22 | 1,104 | 1,104 | 1,087 | 1,096 | -0.9% | 2,000 | 126億5880万 | -0.81% |
| 12/21 | 1,108 | 1,108 | 1,106 | 1,106 | -0.36% | 300 | 127億7430万 | +0.09% |
| 12/20 | 1,112 | 1,112 | 1,110 | 1,110 | 0% | 200 | 128億2050万 | +0.54% |
| 12/19 | 1,107 | 1,117 | 1,107 | 1,110 | -0.09% | 700 | 128億2050万 | +0.63% |
| 12/18 | 1,104 | 1,111 | 1,103 | 1,111 | +1.28% | 500 | 128億3205万 | +0.73% |
| 12/15 | 1,122 | 1,125 | 1,096 | 1,097 | -3.35% | 3,200 | 126億7035万 | -0.45% |
| 12/14 | 1,157 | 1,159 | 1,135 | 1,135 | -0.87% | 2,700 | 131億925万 | +2.99% |
| 12/13 | 1,135 | 1,180 | 1,127 | 1,145 | +0.88% | 14,000 | 132億2475万 | +4.09% |
| 12/12 | 1,121 | 1,138 | 1,121 | 1,135 | +1.34% | 2,200 | 131億925万 | +3.46% |
| 12/11 | 1,114 | 1,120 | 1,114 | 1,120 | +0.63% | 1,200 | 129億3600万 | +2.28% |
| 12/08 | （自社株買い）取締役会(2023年10月4日)での決議状況(取得期間2023年10月5日～2023年10月5日) |
| 12/08 | 1,111 | 1,113 | 1,111 | 1,113 | +0.54% | 1,400 | 128億5515万 | +1.74% |
| 12/07 | 1,108 | 1,109 | 1,106 | 1,107 | -0.09% | 800 | 127億8585万 | +1.37% |
| 12/06 | 1,105 | 1,110 | 1,105 | 1,108 | -0.18% | 700 | 127億9740万 | +1.56% |
| 12/05 | 1,095 | 1,119 | 1,095 | 1,110 | +0.91% | 3,600 | 128億2050万 | +1.83% |
| 12/04 | 1,100 | 1,101 | 1,099 | 1,100 | +0.27% | 900 | 127億500万 | +1.01% |
| 12/01 | 1,099 | 1,099 | 1,097 | 1,097 | +0.18% | 1,100 | 126億7035万 | +0.83% |
| 11/30 | 1,109 | 1,109 | 1,095 | 1,095 | -1.26% | 600 | 126億4725万 | +0.74% |
| 11/29 | 1,116 | 1,116 | 1,092 | 1,109 | +1.19% | 1,800 | 128億895万 | +2.12% |
| 11/28 | 1,094 | 1,100 | 1,094 | 1,096 | +0.18% | 1,000 | 126億5880万 | +1.01% |
