| 2023 |
| 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 | 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% |
| 11/27 | 1,095 | 1,095 | 1,092 | 1,094 | -0.09% | 900 | 126億3570万 | +0.83% |
| 11/24 | 1,094 | 1,095 | 1,090 | 1,095 | +0.18% | 1,400 | 126億4725万 | +0.92% |
| 11/22 | 1,093 | 1,093 | 1,093 | 1,093 | +0.74% | 100 | 126億2415万 | +0.83% |
| 11/21 | 1,095 | 1,095 | 1,085 | 1,085 | +0.37% | 1,100 | 125億3175万 | +0.09% |
| 11/20 | 1,093 | 1,093 | 1,081 | 1,081 | -0.73% | 1,500 | 124億8555万 | -0.28% |
| 11/17 | 1,089 | 1,089 | 1,089 | 1,089 | 0% | 200 | 125億7795万 | +0.37% |
| 11/16 | 1,089 | 1,089 | 1,089 | 1,089 | +0.18% | 100 | 125億7795万 | +0.37% |
| 11/15 | 1,091 | 1,092 | 1,087 | 1,087 | +0.28% | 1,500 | 125億5485万 | +0.18% |
| 11/14 | 1,094 | 1,094 | 1,084 | 1,084 | -0.82% | 1,600 | 125億2020万 | -0.09% |
| 11/13 | 1,100 | 1,115 | 1,092 | 1,093 | -1% | 6,200 | 126億2415万 | +0.74% |
| 11/10 | 1,087 | 1,104 | 1,083 | 1,104 | +1.56% | 2,600 | 127億5120万 | +1.85% |
| 11/09 | 1,083 | 1,087 | 1,082 | 1,087 | +0.65% | 1,000 | 125億5485万 | -0.09% |
| 11/08 | 1,083 | 1,085 | 1,080 | 1,080 | -0.09% | 2,100 | 124億7400万 | -0.74% |
| 11/07 | 1,080 | 1,081 | 1,080 | 1,081 | -0.18% | 1,000 | 124億8555万 | -0.64% |
| 11/06 | 1,082 | 1,095 | 1,082 | 1,083 | +0.09% | 2,500 | 125億865万 | -0.46% |
| 11/02 | 1,088 | 1,089 | 1,082 | 1,082 | 0% | 1,300 | 124億9710万 | -0.46% |
| 11/01 | 1,085 | 1,090 | 1,082 | 1,082 | +0.28% | 700 | 124億9710万 | -0.46% |
| 10/31 | 1,085 | 1,085 | 1,078 | 1,079 | 0% | 900 | 124億6245万 | -0.64% |
| 10/30 | 1,082 | 1,088 | 1,079 | 1,079 | +0.09% | 400 | 124億6245万 | -0.64% |
| 10/27 | 1,077 | 1,079 | 1,077 | 1,078 | +0.09% | 1,400 | 124億5090万 | -0.65% |
| 10/26 | 1,077 | 1,077 | 1,077 | 1,077 | 0% | 300 | 124億3935万 | -0.74% |
| 10/25 | 1,085 | 1,085 | 1,077 | 1,077 | +0.09% | 500 | 124億3935万 | -0.65% |
| 10/24 | 1,083 | 1,083 | 1,076 | 1,076 | -0.74% | 300 | 124億2780万 | -0.83% |
| 10/23 | 1,076 | 1,084 | 1,076 | 1,084 | -0.55% | 400 | 125億2020万 | -0.09% |
| 10/20 | 1,081 | 1,090 | 1,078 | 1,090 | +0.46% | 1,200 | 125億8950万 | +0.55% |
| 10/19 | 1,087 | 1,087 | 1,085 | 1,085 | -0.09% | 500 | 125億3175万 | +0.09% |
| 10/18 | 1,088 | 1,100 | 1,086 | 1,086 | -0.37% | 1,900 | 125億4330万 | +0.28% |
| 10/17 | 1,093 | 1,093 | 1,090 | 1,090 | +0.46% | 400 | 125億8950万 | +0.65% |
| 10/16 | 1,085 | 1,085 | 1,085 | 1,085 | -1.18% | 200 | 125億3175万 | +0.28% |
| 10/13 | 1,085 | 1,114 | 1,084 | 1,098 | +0.37% | 5,900 | 126億8190万 | +1.57% |
| 10/12 | 1,084 | 1,094 | 1,079 | 1,094 | +0.55% | 5,300 | 126億3570万 | +1.39% |
| 10/11 | 1,078 | 1,090 | 1,074 | 1,088 | +1.02% | 4,000 | 125億6640万 | +0.93% |
| 10/10 | 1,085 | 1,085 | 1,071 | 1,077 | -0.46% | 1,900 | 124億3935万 | 0% |
| 10/06 | 1,072 | 1,084 | 1,071 | 1,082 | +1.12% | 2,800 | 124億9710万 | +0.56% |
| 10/05 | 17:00 (訂正)「自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式の取得終了に関するお知らせ」の一部訂正 |
| 10/05 | 11:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 10/05 | 10:50 (訂正・数値データ訂正)「2024年2月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 10/05 | 10:50 (訂正)「自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ」の一部訂正 |
| 10/05 | 1,084 | 1,089 | 1,068 | 1,070 | -11.57% | 28,600 | 123億5850万 | -0.47% |
| 10/04 | 16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 10/04 | 15:30 2024年2月期第2四半期決算短信〔日本基準〕(連結) |
| 10/04 | 1,090 | 1,255 | 1,076 | 1,210 | +11.21% | 16,900 | 139億7550万 | +12.56% |
| 10/03 | 1,085 | 1,092 | 1,066 | 1,088 | +0.74% | 8,100 | 125億6640万 | +1.68% |
| 10/02 | 1,078 | 1,080 | 1,078 | 1,080 | +0.28% | 800 | 124億7400万 | +0.84% |
| 09/29 | 1,080 | 1,080 | 1,069 | 1,077 | +1.03% | 1,100 | 124億3935万 | +0.56% |
| 09/28 | 1,076 | 1,076 | 1,066 | 1,066 | -0.19% | 500 | 123億1230万 | -0.56% |
| 09/27 | 1,067 | 1,068 | 1,067 | 1,068 | +0.09% | 500 | 123億3540万 | -0.47% |
| 09/26 | 1,069 | 1,069 | 1,067 | 1,067 | -0.37% | 800 | 123億2385万 | -0.74% |
| 09/25 | 1,079 | 1,079 | 1,068 | 1,071 | +0.47% | 1,800 | 123億7005万 | -0.46% |
| 09/22 | 1,066 | 1,066 | 1,066 | 1,066 | 0% | 300 | 123億1230万 | -1.02% |
| 09/21 | 1,068 | 1,068 | 1,066 | 1,066 | -0.37% | 500 | 123億1230万 | -1.11% |
| 09/20 | 1,070 | 1,070 | 1,070 | 1,070 | -0.83% | 300 | 123億5850万 | -0.83% |
| 09/19 | 1,080 | 1,080 | 1,069 | 1,079 | -0.09% | 700 | 124億6245万 | 0% |
| 09/15 | 1,068 | 1,080 | 1,068 | 1,080 | +1.12% | 700 | 124億7400万 | 0% |
| 09/14 | 1,067 | 1,080 | 1,067 | 1,068 | -1.57% | 1,500 | 123億3540万 | -1.11% |
| 09/13 | 1,083 | 1,089 | 1,073 | 1,085 | +0.84% | 4,500 | 125億3175万 | +0.37% |
| 09/12 | 1,074 | 1,085 | 1,072 | 1,076 | +0.84% | 2,400 | 124億2780万 | -0.55% |
| 09/11 | 1,069 | 1,072 | 1,066 | 1,067 | 0% | 2,700 | 123億2385万 | -1.39% |
| 09/08 | 1,061 | 1,067 | 1,061 | 1,067 | +0.57% | 1,200 | 123億2385万 | -1.48% |
| 09/07 | 1,060 | 1,064 | 1,060 | 1,061 | +0.09% | 700 | 122億5455万 | -2.03% |
| 09/06 | 1,060 | 1,066 | 1,060 | 1,060 | 0% | 2,000 | 122億4300万 | -2.21% |
| 09/05 | 1,061 | 1,066 | 1,059 | 1,060 | -0.09% | 3,300 | 122億4300万 | -2.21% |
| 09/04 | 1,058 | 1,066 | 1,058 | 1,061 | +0.28% | 2,300 | 122億5455万 | -2.21% |
| 09/01 | 1,057 | 1,063 | 1,057 | 1,058 | +0.19% | 2,400 | 122億1990万 | -2.49% |
| 08/31 | 1,056 | 1,062 | 1,052 | 1,056 | 0% | 3,000 | 121億9680万 | -2.76% |
| 08/30 | 1,052 | 1,066 | 1,050 | 1,056 | -4% | 12,800 | 121億9680万 | -2.76% |
| 08/29 | 1,103 | 1,106 | 1,084 | 1,100 | +0.18% | 9,300 | 127億500万 | +1.2% |
| 08/28 | 1,100 | 1,105 | 1,097 | 1,098 | -0.45% | 2,800 | 126億8190万 | +1.1% |
| 08/25 | 1,097 | 1,103 | 1,095 | 1,103 | +0.36% | 1,800 | 127億3965万 | +1.75% |
| 08/24 | 1,095 | 1,099 | 1,093 | 1,099 | +0.37% | 500 | 126億9345万 | +1.48% |
| 08/23 | 1,091 | 1,097 | 1,091 | 1,095 | -0.18% | 600 | 126億4725万 | +1.2% |
| 08/22 | 1,096 | 1,097 | 1,096 | 1,097 | 0% | 500 | 126億7035万 | +1.57% |
| 08/21 | 1,097 | 1,098 | 1,090 | 1,097 | -0.09% | 1,200 | 126億7035万 | +1.67% |
| 08/18 | 1,088 | 1,098 | 1,088 | 1,098 | +0.92% | 1,300 | 126億8190万 | +1.86% |
| 08/17 | 1,088 | 1,088 | 1,085 | 1,088 | 0% | 500 | 125億6640万 | +1.02% |
| 08/16 | 1,087 | 1,092 | 1,085 | 1,088 | -0.09% | 900 | 125億6640万 | +1.12% |
| 08/15 | 1,088 | 1,090 | 1,088 | 1,089 | +0.09% | 1,000 | 125億7795万 | +1.3% |
| 08/14 | 1,093 | 1,100 | 1,087 | 1,088 | -0.46% | 5,900 | 125億6640万 | +1.3% |
| 08/10 | 1,091 | 1,093 | 1,089 | 1,093 | +0.18% | 900 | 126億2415万 | +1.96% |
| 08/09 | 1,094 | 1,094 | 1,086 | 1,091 | -0.27% | 1,000 | 126億105万 | +1.58% |
| 08/08 | 1,091 | 1,095 | 1,086 | 1,094 | -0.18% | 800 | 126億3570万 | +1.96% |
| 08/07 | 1,078 | 1,098 | 1,072 | 1,096 | +1.67% | 3,600 | 126億5880万 | +2.24% |
| 08/04 | 1,073 | 1,078 | 1,073 | 1,078 | +0.19% | 1,200 | 124億5090万 | +0.75% |
| 08/03 | 1,075 | 1,077 | 1,072 | 1,076 | +0.09% | 1,100 | 124億2780万 | +0.65% |
| 08/02 | 1,077 | 1,078 | 1,074 | 1,075 | -0.19% | 1,500 | 124億1625万 | +0.66% |
| 08/01 | 1,067 | 1,077 | 1,067 | 1,077 | +0.94% | 800 | 124億3935万 | +0.94% |
| 07/31 | 1,080 | 1,080 | 1,065 | 1,067 | 0% | 1,400 | 123億2385万 | +0.19% |
| 07/28 | 1,062 | 1,067 | 1,062 | 1,067 | -0.93% | 1,200 | 123億2385万 | +0.19% |
