| 2025 |
| 06/12 | 1,776 | 1,799 | 1,772 | 1,780 | -3.21% | 7,800 | 17億6576万 | -4.76% |
| 06/11 | 1,835 | 1,840 | 1,821 | 1,839 | +1.21% | 1,000 | 18億2428万 | -1.61% |
| 06/10 | 1,817 | 1,822 | 1,817 | 1,817 | +0.06% | 900 | 18億246万 | -2.73% |
| 06/09 | 1,805 | 1,816 | 1,805 | 1,816 | -1.57% | 500 | 18億147万 | -2.68% |
| 06/06 | 1,845 | 1,845 | 1,845 | 1,845 | 0% | 100 | 18億3024万 | -0.91% |
| 06/05 | 1,884 | 1,884 | 1,832 | 1,845 | -2.07% | 700 | 18億3024万 | -0.54% |
| 06/04 | 1,884 | 1,884 | 1,884 | 1,884 | +1.89% | 200 | 18億6892万 | +1.84% |
| 06/03 | 1,840 | 1,849 | 1,840 | 1,849 | +0.93% | 200 | 18億3420万 | +0.43% |
| 06/02 | 1,832 | 1,832 | 1,832 | 1,832 | -2.66% | 1,200 | 18億1734万 | 0% |
| 05/30 | 1,882 | 1,882 | 1,881 | 1,882 | 0% | 1,600 | 18億6694万 | +3.12% |
| 05/29 | 1,953 | 1,953 | 1,859 | 1,882 | -1.62% | 1,800 | 18億6694万 | +3.63% |
| 05/28 | 1,970 | 1,970 | 1,913 | 1,913 | -0.88% | 500 | 18億9769万 | +5.81% |
| 05/27 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 400 | 19億1456万 | +7.34% |
| 05/26 | 1,922 | 1,930 | 1,922 | 1,930 | +0.21% | 300 | 19億1456万 | +8% |
| 05/23 | 1,926 | 1,926 | 1,926 | 1,926 | -2.03% | 1,500 | 19億1059万 | +8.26% |
| 05/22 | 1,951 | 1,980 | 1,951 | 1,966 | -0.71% | 1,700 | 19億5027万 | +11.2% |
| 05/21 | 1,960 | 2,079 | 1,960 | 1,980 | +1.64% | 8,000 | 19億6416万 | +12.44% |
| 05/20 | 1,910 | 1,948 | 1,910 | 1,948 | +2.42% | 600 | 19億3241万 | +11.12% |
| 05/19 | 1,957 | 1,957 | 1,885 | 1,902 | +0.11% | 1,500 | 18億8678万 | +8.81% |
| 05/16 | 1,900 | 1,900 | 1,900 | 1,900 | +2.37% | 100 | 18億8480万 | +9.38% |
| 05/15 | 1,880 | 1,880 | 1,825 | 1,856 | +0.87% | 1,700 | 18億4115万 | +7.47% |
| 05/14 | 1,798 | 1,840 | 1,787 | 1,840 | +2.51% | 900 | 18億2528万 | +7.16% |
| 05/13 | 1,770 | 1,795 | 1,765 | 1,795 | +0.5% | 2,700 | 17億8064万 | +4.48% |
| 05/12 | 1,793 | 1,797 | 1,751 | 1,786 | -0.33% | 2,000 | 17億7171万 | +3.48% |
| 05/09 | 1,777 | 1,792 | 1,775 | 1,792 | +0.84% | 800 | 17億7766万 | +3.11% |
| 05/08 | 1,800 | 1,800 | 1,777 | 1,777 | -1% | 400 | 17億6278万 | +1.48% |
| 05/07 | 1,785 | 1,954 | 1,725 | 1,795 | +0.56% | 35,800 | 17億8064万 | +1.7% |
| 05/02 | 1,709 | 1,798 | 1,705 | 1,785 | +4.45% | 9,000 | 17億7072万 | +0.28% |
| 05/01 | 1,685 | 1,709 | 1,683 | 1,709 | +1.61% | 1,400 | 16億9532万 | -4.84% |
| 04/30 | 1,684 | 1,730 | 1,681 | 1,682 | -1.69% | 1,200 | 16億6854万 | -7.43% |
| 04/28 | 1,700 | 1,711 | 1,700 | 1,711 | +2.76% | 1,700 | 16億9731万 | -6.91% |
| 04/25 | 1,665 | 1,690 | 1,660 | 1,665 | +2.46% | 1,100 | 16億5168万 | -10.34% |
| 04/24 | 1,650 | 1,657 | 1,620 | 1,625 | -1.4% | 10,100 | 16億1200万 | -13.43% |
| 04/23 | 1,660 | 1,838 | 1,632 | 1,648 | -0.72% | 25,600 | 16億3481万 | -13.26% |
| 04/22 | 1,700 | 1,700 | 1,660 | 1,660 | -0.9% | 2,200 | 16億4672万 | -13.59% |
| 04/21 | 1,660 | 1,675 | 1,660 | 1,675 | +0.96% | 1,700 | 16億6160万 | -13.79% |
| 04/18 | 1,675 | 1,689 | 1,651 | 1,659 | -0.96% | 6,700 | 16億4572万 | -15.49% |
| 04/17 | 1,700 | 1,719 | 1,669 | 1,675 | -2.62% | 5,500 | 16億6160万 | -15.53% |
| 04/16 | 1,653 | 1,745 | 1,653 | 1,720 | +4.24% | 2,400 | 17億624万 | -14.09% |
| 04/15 | 1,650 | 1,699 | 1,619 | 1,650 | -8.28% | 13,000 | 16億3680万 | -18.2% |
| 04/14 | （IR情報）15:30 2025年11月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/14 | 1,820 | 1,940 | 1,799 | 1,799 | +1.07% | 4,800 | 17億8460万 | -11.64% |
| 04/11 | 1,717 | 1,780 | 1,714 | 1,780 | -1.66% | 2,000 | 17億6576万 | -13.09% |
| 04/10 | 1,680 | 1,810 | 1,680 | 1,810 | +10.23% | 2,100 | 17億9552万 | -12.18% |
| 04/09 | 1,630 | 1,645 | 1,604 | 1,642 | -0.48% | 2,000 | 16億2886万 | -20.83% |
| 04/08 | 1,672 | 1,705 | 1,630 | 1,650 | +3.64% | 7,300 | 16億3680万 | -21.35% |
| 04/07 | 1,496 | 1,630 | 1,471 | 1,592 | -14.22% | 14,200 | 15億7926万 | -24.94% |
| 04/04 | 2,001 | 2,001 | 1,780 | 1,856 | -7.25% | 7,300 | 18億4115万 | -13.55% |
| 04/03 | 2,067 | 2,092 | 2,001 | 2,001 | -4.49% | 3,400 | 19億8499万 | -7.45% |
| 04/02 | 2,205 | 2,209 | 2,090 | 2,095 | -0.48% | 2,000 | 20億7824万 | -3.59% |
| 04/01 | 2,125 | 2,125 | 2,105 | 2,105 | -1.22% | 200 | 20億8816万 | -3.44% |
| 03/31 | 2,160 | 2,161 | 2,131 | 2,131 | -2.25% | 1,300 | 21億1395万 | -2.52% |
| 03/28 | 2,180 | 2,180 | 2,180 | 2,180 | -0.46% | 100 | 21億6256万 | -0.5% |
| 03/27 | 2,225 | 2,225 | 2,190 | 2,190 | -1.66% | 700 | 21億7248万 | -0.18% |
| 03/26 | 2,192 | 2,227 | 2,192 | 2,227 | +1.27% | 1,200 | 22億918万 | +1.37% |
| 03/25 | 2,200 | 2,200 | 2,180 | 2,199 | +0.32% | 2,400 | 21億8140万 | +0.05% |
| 03/24 | 2,211 | 2,224 | 2,141 | 2,192 | +1.43% | 2,300 | 21億7446万 | -0.36% |
| 03/21 | 2,198 | 2,198 | 2,161 | 2,161 | -1.68% | 300 | 21億4371万 | -1.95% |
| 03/19 | 2,157 | 2,198 | 2,117 | 2,198 | +0.59% | 800 | 21億8041万 | -0.54% |
| 03/18 | 2,243 | 2,243 | 2,185 | 2,185 | -1.18% | 2,100 | 21億6752万 | -1.27% |
| 03/17 | 2,211 | 2,211 | 2,211 | 2,211 | +2.31% | 200 | 21億9331万 | -0.27% |
| 03/14 | 2,146 | 2,226 | 2,146 | 2,161 | -0.64% | 900 | 21億4371万 | -2.61% |
| 03/13 | 2,160 | 2,209 | 2,160 | 2,175 | +1.49% | 700 | 21億5760万 | -2.07% |
| 03/12 | 2,086 | 2,143 | 2,086 | 2,143 | +2.24% | 1,700 | 21億2585万 | -3.6% |
| 03/11 | 2,097 | 2,156 | 2,085 | 2,096 | -0.71% | 2,600 | 20億7923万 | -5.88% |
| 03/10 | 2,167 | 2,167 | 2,111 | 2,111 | +0.52% | 4,200 | 20億9411万 | -5.59% |
| 03/07 | 2,111 | 2,111 | 2,070 | 2,100 | -0.52% | 13,700 | 20億8320万 | -6.5% |
| 03/06 | 2,124 | 2,126 | 2,076 | 2,111 | -0.98% | 1,300 | 20億9411万 | -6.34% |
| 03/05 | 2,203 | 2,203 | 2,053 | 2,132 | -5.37% | 26,500 | 21億1494万 | -5.54% |
| 03/04 | 2,230 | 2,253 | 2,214 | 2,253 | +1.03% | 1,700 | 22億3497万 | -0.13% |
| 03/03 | 2,231 | 2,273 | 2,229 | 2,230 | +0.31% | 1,400 | 22億1216万 | -0.89% |
| 02/28 | 2,246 | 2,247 | 2,223 | 2,223 | -1.07% | 1,700 | 22億521万 | -1.02% |
| 02/27 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 02/27 | （IR情報）16:00 支配株主等に関する事項について |
| 02/27 | 2,249 | 2,272 | 2,247 | 2,247 | -1.23% | 800 | 22億2902万 | +0.22% |
| 02/26 | 2,264 | 2,275 | 2,264 | 2,275 | +1.02% | 400 | 22億5680万 | +1.7% |
| 02/25 | 2,261 | 2,262 | 2,252 | 2,252 | -0.4% | 1,200 | 22億3398万 | +0.99% |
| 02/21 | 2,255 | 2,273 | 2,255 | 2,261 | +0.09% | 600 | 22億4291万 | +1.62% |
| 02/19 | 2,258 | 2,259 | 2,251 | 2,259 | +0.04% | 900 | 22億4092万 | +1.8% |
| 02/18 | 2,316 | 2,316 | 2,258 | 2,258 | -0.35% | 1,100 | 22億3993万 | +1.8% |
| 02/17 | 2,251 | 2,296 | 2,251 | 2,266 | +0.67% | 1,000 | 22億4787万 | +1.84% |
| 02/14 | 2,255 | 2,261 | 2,251 | 2,251 | +0.04% | 900 | 22億3299万 | +0.81% |
| 02/13 | 2,300 | 2,300 | 2,230 | 2,250 | -2.22% | 8,200 | 22億3200万 | +0.4% |
| 02/12 | 2,301 | 2,335 | 2,301 | 2,301 | 0% | 1,800 | 22億8259万 | +2.36% |
| 02/10 | 2,288 | 2,339 | 2,282 | 2,301 | +0.92% | 1,600 | 22億8259万 | +2.13% |
| 02/07 | 2,280 | 2,280 | 2,280 | 2,280 | +0.31% | 100 | 22億6176万 | +1.02% |
| 02/06 | 2,218 | 2,282 | 2,218 | 2,273 | +0.22% | 2,300 | 22億5481万 | +0.58% |
| 02/05 | 2,217 | 2,268 | 2,201 | 2,268 | +2.16% | 700 | 22億4985万 | +0.22% |
| 02/04 | 2,215 | 2,258 | 2,211 | 2,220 | +0.05% | 1,300 | 22億224万 | -2.03% |
| 02/03 | 2,230 | 2,230 | 2,214 | 2,219 | -0.49% | 400 | 22億124万 | -2.2% |
| 01/31 | 2,329 | 2,379 | 2,200 | 2,230 | -4.25% | 4,800 | 22億1216万 | -1.89% |
| 01/30 | 2,349 | 2,349 | 2,327 | 2,329 | -0.85% | 1,000 | 23億1036万 | +2.15% |
| 01/29 | 2,350 | 2,350 | 2,300 | 2,349 | +2.13% | 2,100 | 23億3020万 | +2.98% |
| 01/28 | 2,280 | 2,400 | 2,246 | 2,300 | +4.78% | 8,400 | 22億8160万 | +0.83% |
| 01/27 | 2,121 | 2,215 | 2,121 | 2,195 | +3.83% | 2,300 | 21億7744万 | -3.9% |
| 01/24 | 2,110 | 2,158 | 2,110 | 2,114 | +0.62% | 800 | 20億9708万 | -7.65% |
| 01/23 | 2,109 | 2,109 | 2,101 | 2,101 | -0.76% | 1,300 | 20億8419万 | -8.61% |
| 01/22 | 2,139 | 2,139 | 2,093 | 2,117 | -1.03% | 5,600 | 21億6万 | -8.39% |
| 01/21 | 2,106 | 2,139 | 2,106 | 2,139 | +1.57% | 700 | 21億2188万 | -7.88% |
| 01/20 | 2,126 | 2,126 | 2,090 | 2,106 | -0.8% | 2,200 | 20億8915万 | -9.61% |
| 01/17 | 2,067 | 2,123 | 2,061 | 2,123 | +0.47% | 3,500 | 21億601万 | -9.31% |
| 01/16 | 2,112 | 2,125 | 2,083 | 2,113 | +0.05% | 2,800 | 20億9609万 | -10.09% |
| 01/15 | 2,200 | 2,201 | 2,077 | 2,112 | -6.01% | 15,100 | 20億9510万 | -10.51% |
| 01/14 | （IR情報）15:00 特別損失(減損損失)の計上に関するお知らせ |
| 01/14 | （IR情報）15:00 剰余金の配当(期末配当)及び上場記念配当に関するお知らせ |
| 01/14 | （IR情報）15:00 2024年11月期決算短信〔日本基準〕(非連結) |
