| 2025 |
| 06/12 | 1,814 | 1,817 | 1,808 | 1,812 | +0.11% | 20,500 | 532億2346万 | -0.55% |
| 06/11 | 1,812 | 1,817 | 1,810 | 1,810 | -0.11% | 22,700 | 531億6472万 | -0.71% |
| 06/10 | 1,824 | 1,824 | 1,810 | 1,812 | -0.22% | 31,100 | 532億2346万 | -0.71% |
| 06/09 | 1,838 | 1,840 | 1,816 | 1,816 | -1.04% | 33,400 | 533億4095万 | -0.55% |
| 06/06 | 1,820 | 1,843 | 1,820 | 1,835 | +1.16% | 33,400 | 538億9904万 | +0.49% |
| 06/05 | 1,816 | 1,827 | 1,813 | 1,814 | -0.11% | 29,500 | 532億8221万 | -0.66% |
| 06/04 | 1,814 | 1,828 | 1,813 | 1,816 | +0.11% | 25,300 | 533億4095万 | -0.6% |
| 06/03 | 1,817 | 1,821 | 1,812 | 1,814 | -0.17% | 28,700 | 532億8221万 | -0.77% |
| 06/02 | 1,821 | 1,825 | 1,810 | 1,817 | -0.22% | 31,200 | 533億7033万 | -0.71% |
| 05/30 | 1,813 | 1,827 | 1,809 | 1,821 | +0.05% | 36,800 | 534億8782万 | -0.71% |
| 05/29 | 1,821 | 1,823 | 1,811 | 1,820 | +0.28% | 35,500 | 534億5844万 | -0.93% |
| 05/28 | 1,829 | 1,830 | 1,811 | 1,815 | -0.33% | 26,500 | 533億1158万 | -1.31% |
| 05/27 | 1,824 | 1,829 | 1,814 | 1,821 | -0.27% | 14,400 | 534億8782万 | -0.98% |
| 05/26 | 1,823 | 1,834 | 1,816 | 1,826 | +0.5% | 28,700 | 536億3468万 | -0.65% |
| 05/23 | 1,818 | 1,823 | 1,805 | 1,817 | +0.72% | 25,600 | 533億7033万 | -1.09% |
| 05/23 | （IR情報）8:00 支配株主等に関する事項について |
| 05/22 | 1,815 | 1,822 | 1,803 | 1,804 | -0.61% | 17,000 | 529億8848万 | -1.69% |
| 05/21 | 1,802 | 1,819 | 1,800 | 1,815 | +0.72% | 28,700 | 533億1158万 | -1.09% |
| 05/20 | 1,826 | 1,829 | 1,797 | 1,802 | -1.53% | 49,400 | 529億2973万 | -1.74% |
| 05/19 | 1,833 | 1,843 | 1,825 | 1,830 | -0.33% | 35,800 | 537億5217万 | -0.11% |
| 05/16 | （IR情報）16:00 第19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 |
| 05/16 | 1,802 | 1,841 | 1,797 | 1,836 | +1.89% | 41,900 | 539億2841万 | +0.6% |
| 05/15 | 1,820 | 1,825 | 1,799 | 1,802 | -1.15% | 43,500 | 529億2973万 | -1.1% |
| 05/14 | 1,846 | 1,846 | 1,811 | 1,823 | -1.46% | 32,400 | 535億4656万 | +0.33% |
| 05/13 | 1,870 | 1,870 | 1,850 | 1,850 | -0.7% | 26,800 | 543億3963万 | +2.04% |
| 05/12 | 1,867 | 1,885 | 1,852 | 1,863 | +0.11% | 35,100 | 547億2147万 | +3.04% |
| 05/09 | 1,850 | 1,865 | 1,845 | 1,861 | +0.87% | 39,000 | 546億6273万 | +3.22% |
| 05/08 | 1,840 | 1,849 | 1,821 | 1,845 | +0.05% | 41,500 | 541億9276万 | +2.5% |
| 05/07 | 1,840 | 1,860 | 1,831 | 1,844 | +0.11% | 27,400 | 541億6339万 | +2.5% |
| 05/02 | 1,829 | 1,862 | 1,819 | 1,842 | +0.71% | 70,200 | 541億464万 | +2.39% |
| 05/01 | 1,830 | 1,844 | 1,824 | 1,829 | -0.05% | 27,800 | 537億2280万 | +1.61% |
| 04/30 | 1,829 | 1,832 | 1,818 | 1,830 | +0.05% | 21,800 | 537億5217万 | +1.67% |
| 04/28 | 1,824 | 1,843 | 1,820 | 1,829 | -0.22% | 38,600 | 537億2280万 | +1.61% |
| 04/25 | 1,851 | 1,862 | 1,824 | 1,833 | -1.77% | 35,900 | 538億4029万 | +1.89% |
| 04/24 | 1,914 | 1,919 | 1,861 | 1,866 | -2.86% | 44,100 | 548億959万 | +3.72% |
| 04/23 | 1,895 | 1,925 | 1,890 | 1,921 | +1.43% | 64,800 | 564億2509万 | +6.9% |
| 04/22 | 1,870 | 1,897 | 1,870 | 1,894 | +1.55% | 44,800 | 556億3203万 | +5.57% |
| 04/21 | 1,840 | 1,868 | 1,840 | 1,865 | +1.63% | 51,000 | 547億8022万 | +4.13% |
| 04/18 | 1,800 | 1,842 | 1,800 | 1,835 | +1.94% | 51,000 | 538億9904万 | +2.51% |
| 04/17 | 1,777 | 1,809 | 1,770 | 1,800 | +1.29% | 34,300 | 528億7099万 | +0.56% |
| 04/16 | 1,787 | 1,789 | 1,769 | 1,777 | -0.17% | 17,600 | 521億9541万 | -0.78% |
| 04/15 | 1,815 | 1,815 | 1,774 | 1,780 | -0.95% | 32,100 | 522億8353万 | -0.67% |
| 04/14 | 1,801 | 1,817 | 1,767 | 1,797 | -0.17% | 59,600 | 527億8287万 | +0.22% |
| 04/11 | 1,736 | 1,806 | 1,721 | 1,800 | +3.45% | 107,700 | 528億7099万 | +0.45% |
| 04/10 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 04/10 | （IR情報）15:30 取締役および監査役の候補者選任に関するお知らせ |
| 04/10 | （IR情報）15:30 2025年2月期決算短信補足 |
| 04/10 | （IR情報）15:30 2025年2月期決算短信〔日本基準〕(連結) |
| 04/10 | 1,750 | 1,750 | 1,709 | 1,740 | +3.88% | 64,300 | 511億862万 | -2.85% |
| 04/09 | 1,677 | 1,697 | 1,663 | 1,675 | -4.12% | 103,500 | 491億9939万 | -6.42% |
| 04/08 | （IR情報）15:30 2025年2月期通期連結業績予想の再修正および個別業績予想に関するお知らせ |
| 04/08 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 04/08 | 1,712 | 1,757 | 1,693 | 1,747 | +4.49% | 64,800 | 513億1423万 | -2.4% |
| 04/07 | 1,660 | 1,708 | 1,636 | 1,672 | -2.68% | 100,600 | 491億1127万 | -6.49% |
| 04/04 | 1,730 | 1,735 | 1,694 | 1,718 | -1.04% | 60,900 | 504億6242万 | -3.86% |
| 04/03 | 1,709 | 1,741 | 1,701 | 1,736 | -0.74% | 51,300 | 509億9113万 | -2.8% |
| 04/02 | 1,780 | 1,780 | 1,743 | 1,749 | -1.85% | 37,600 | 513億7298万 | -2.07% |
| 04/01 | 1,844 | 1,844 | 1,781 | 1,782 | -1.93% | 48,400 | 523億4228万 | -0.17% |
| 03/31 | 1,845 | 1,850 | 1,811 | 1,817 | -1.78% | 49,000 | 533億7033万 | +1.96% |
| 03/28 | （IR情報）18:00 (訂正)「第18回新株予約権(株式報酬型ストックオプション)の発行中止について」の一部訂正について |
| 03/28 | 1,850 | 1,853 | 1,830 | 1,850 | 0% | 41,900 | 543億3963万 | +4.05% |
| 03/27 | （IR情報）16:05 代表取締役の異動に関するお知らせ |
| 03/27 | （IR情報）16:05 第18回新株予約権(株式報酬型ストックオプション)の発行中止について |
| 03/27 | 1,845 | 1,859 | 1,836 | 1,850 | +0.33% | 55,900 | 543億3963万 | +4.34% |
| 03/26 | 1,821 | 1,852 | 1,812 | 1,844 | +1.26% | 56,800 | 541億6339万 | +4.36% |
| 03/25 | 1,820 | 1,830 | 1,801 | 1,821 | +0.22% | 42,400 | 534億8782万 | +3.35% |
| 03/24 | 1,810 | 1,823 | 1,797 | 1,817 | -0.22% | 49,500 | 533億7033万 | +3.36% |
| 03/24 | （空売り報告）Man Solutions Limited 145,800株（0.49%）-0.09%義務消失 |
| 03/21 | 1,815 | 1,840 | 1,806 | 1,821 | -0.11% | 42,500 | 534億8782万 | +3.76% |
| 03/19 | 1,826 | 1,855 | 1,823 | 1,823 | -0.27% | 56,100 | 535億4656万 | +4.17% |
| 03/18 | 1,820 | 1,837 | 1,815 | 1,828 | -0.38% | 37,900 | 536億9343万 | +4.76% |
| 03/17 | 1,820 | 1,838 | 1,815 | 1,835 | +0.38% | 52,400 | 538億9904万 | +5.46% |
| 03/14 | 1,822 | 1,854 | 1,810 | 1,828 | -0.33% | 81,600 | 536億9343万 | +5.36% |
| 03/13 | 1,841 | 1,842 | 1,813 | 1,834 | -0.43% | 64,500 | 538億6966万 | +6.01% |
| 03/12 | 1,787 | 1,845 | 1,785 | 1,842 | +2.73% | 99,200 | 541億464万 | +6.78% |
| 03/11 | 1,784 | 1,811 | 1,782 | 1,793 | -0.5% | 75,700 | 526億6538万 | +4.18% |
| 03/10 | 1,778 | 1,810 | 1,773 | 1,802 | +1.29% | 100,700 | 529億2973万 | +4.89% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 139,821株（0.47%）-0.03%義務消失 |
| 03/07 | 1,751 | 1,789 | 1,747 | 1,779 | +0.96% | 91,100 | 522億5416万 | +3.73% |
| 03/06 | 1,713 | 1,762 | 1,709 | 1,762 | +2.86% | 165,500 | 517億5482万 | +2.92% |
| 03/06 | （空売り報告）Man Solutions Limited 171,900株（0.58%）-0.05% |
| 03/05 | 1,705 | 1,718 | 1,697 | 1,713 | +1% | 81,100 | 503億1556万 | +0.23% |
| 03/04 | 1,685 | 1,701 | 1,681 | 1,696 | +0.71% | 77,200 | 498億1622万 | -0.7% |
| 03/03 | 1,660 | 1,687 | 1,657 | 1,684 | +2% | 98,900 | 494億6375万 | -1.29% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 148,621株（0.5%）再IN |
| 02/28 | 1,675 | 1,682 | 1,651 | 1,651 | -2.25% | 79,600 | 484億9444万 | -3.22% |
| 02/27 | 1,695 | 1,695 | 1,670 | 1,689 | -2.88% | 249,800 | 496億1061万 | -1.05% |
| 02/26 | 1,730 | 1,745 | 1,724 | 1,739 | +0.87% | 381,700 | 510億7925万 | +1.93% |
| 02/25 | 1,716 | 1,727 | 1,714 | 1,724 | +0.7% | 109,900 | 506億3866万 | +1.23% |
| 02/21 | 1,702 | 1,717 | 1,700 | 1,712 | +0.35% | 59,400 | 502億8618万 | +0.77% |
| 02/20 | 1,720 | 1,720 | 1,702 | 1,706 | -0.81% | 58,700 | 501億995万 | +0.53% |
| 02/19 | 1,722 | 1,722 | 1,715 | 1,720 | +0.23% | 29,000 | 505億2117万 | +1.47% |
| 02/18 | 1,719 | 1,720 | 1,708 | 1,716 | -0.12% | 41,500 | 504億368万 | +1.48% |
| 02/17 | 1,724 | 1,733 | 1,718 | 1,718 | -0.58% | 95,200 | 504億6242万 | +1.72% |
| 02/14 | 1,729 | 1,732 | 1,721 | 1,728 | +0.17% | 30,800 | 507億5615万 | +2.43% |
| 02/13 | 1,715 | 1,726 | 1,713 | 1,725 | +0.76% | 36,300 | 506億6803万 | +2.43% |
| 02/12 | 1,707 | 1,713 | 1,702 | 1,712 | +0.88% | 37,600 | 502億8618万 | +1.78% |
| 02/10 | 1,695 | 1,701 | 1,694 | 1,697 | -0.24% | 76,400 | 498億4559万 | +1.01% |
| 02/07 | 1,698 | 1,705 | 1,693 | 1,701 | +0.18% | 43,300 | 499億6308万 | +1.25% |
| 02/06 | 1,705 | 1,712 | 1,695 | 1,698 | -0.7% | 57,900 | 498億7497万 | +1.07% |
| 02/05 | 1,712 | 1,728 | 1,706 | 1,710 | +0.12% | 35,100 | 502億2744万 | +1.79% |
| 02/04 | 1,743 | 1,746 | 1,706 | 1,708 | -1.84% | 88,800 | 501億6869万 | +1.73% |
| 02/03 | 1,730 | 1,740 | 1,720 | 1,740 | +0.81% | 48,400 | 511億862万 | +3.76% |
| 01/31 | 1,720 | 1,729 | 1,716 | 1,726 | +0.58% | 35,200 | 506億9740万 | +3.04% |
| 01/30 | 1,700 | 1,716 | 1,698 | 1,716 | +1% | 42,000 | 504億368万 | +2.63% |
| 01/29 | 1,700 | 1,703 | 1,692 | 1,699 | -0.06% | 29,800 | 499億434万 | +1.68% |
| 01/28 | 1,683 | 1,700 | 1,683 | 1,700 | +1.01% | 50,200 | 499億3371万 | +1.74% |
| 01/27 | 1,664 | 1,683 | 1,664 | 1,683 | +1.57% | 80,800 | 494億3437万 | +0.72% |
| 01/24 | 1,673 | 1,674 | 1,657 | 1,657 | -0.66% | 132,800 | 486億7068万 | -0.9% |
| 01/23 | 1,671 | 1,674 | 1,665 | 1,668 | -0.3% | 68,100 | 489億9378万 | -0.36% |
| 01/22 | 1,674 | 1,682 | 1,667 | 1,673 | -0.12% | 52,900 | 491億4065万 | -0.18% |
| 01/21 | 1,651 | 1,675 | 1,651 | 1,675 | +1.39% | 69,600 | 491億9939万 | -0.18% |
| 01/20 | 1,644 | 1,661 | 1,638 | 1,652 | +0.49% | 102,100 | 485億2382万 | -1.67% |
| 01/17 | 1,645 | 1,651 | 1,635 | 1,644 | -0.48% | 105,500 | 482億8884万 | -2.32% |
| 01/16 | 1,646 | 1,659 | 1,645 | 1,652 | -0.3% | 86,300 | 485億2382万 | -2.13% |
| 01/10 | （IR情報）15:30 2025年2月期通期連結業績予想の修正に関するお知らせ |
| 01/10 | （IR情報）15:30 2025年2月期第3四半期決算短信補足 |
| 01/10 | （IR情報）15:30 2025年2月期第3四半期決算短信〔日本基準〕(連結) |
