| 2024 |
| 04/23 | 1,340 | 1,345 | 1,334 | 1,334 | +0.3% | 400 | 30億4152万 | +3.81% |
| 04/22 | 1,308 | 1,360 | 1,308 | 1,330 | +3.02% | 2,900 | 30億3240万 | +3.74% |
| 04/19 | 1,310 | 1,311 | 1,271 | 1,291 | -1.83% | 800 | 29億4348万 | +0.94% |
| 04/18 | 1,321 | 1,321 | 1,294 | 1,315 | -0.53% | 1,900 | 29億9820万 | +2.9% |
| 04/17 | 1,338 | 1,338 | 1,322 | 1,322 | -1.2% | 900 | 30億1416万 | +3.61% |
| 04/16 | 1,330 | 1,338 | 1,313 | 1,338 | +0.15% | 2,600 | 30億5064万 | +5.02% |
| 04/15 | 1,308 | 1,336 | 1,300 | 1,336 | +3.57% | 4,600 | 30億4608万 | +5.03% |
| 04/12 | 1,272 | 1,290 | 1,262 | 1,290 | +1.42% | 5,300 | 29億4120万 | +1.65% |
| 04/11 | 1,272 | 1,280 | 1,272 | 1,272 | -1.01% | 1,300 | 29億16万 | +0.39% |
| 04/10 | 1,277 | 1,285 | 1,277 | 1,285 | +1.18% | 1,400 | 29億2980万 | +1.58% |
| 04/08 | 1,276 | 1,276 | 1,270 | 1,270 | -0.47% | 300 | 28億9560万 | +0.47% |
| 04/05 | 1,270 | 1,276 | 1,241 | 1,276 | +0.47% | 1,700 | 29億928万 | +0.95% |
| 04/04 | 1,272 | 1,275 | 1,270 | 1,270 | -0.16% | 3,400 | 28億9560万 | +0.47% |
| 04/03 | 1,261 | 1,272 | 1,261 | 1,272 | +0.95% | 1,400 | 29億16万 | +0.63% |
| 04/02 | 1,274 | 1,276 | 1,260 | 1,260 | 0% | 3,000 | 28億7280万 | -0.32% |
| 04/01 | 1,281 | 1,281 | 1,260 | 1,260 | -1.02% | 2,500 | 28億7280万 | -0.24% |
| 03/29 | 1,268 | 1,274 | 1,268 | 1,273 | +0.55% | 900 | 29億244万 | +0.79% |
| 03/28 | 1,267 | 1,273 | 1,265 | 1,266 | -0.71% | 1,200 | 28億8648万 | +0.24% |
| 03/27 | 1,278 | 1,278 | 1,275 | 1,275 | +0.47% | 300 | 29億700万 | +1.03% |
| 03/26 | 1,279 | 1,279 | 1,268 | 1,269 | -0.78% | 300 | 28億9332万 | +0.55% |
| 03/25 | 1,276 | 1,279 | 1,261 | 1,279 | +1.11% | 1,300 | 29億1612万 | +1.51% |
| 03/22 | 1,257 | 1,270 | 1,257 | 1,265 | +0.24% | 800 | 28億8420万 | +0.4% |
| 03/21 | 1,267 | 1,267 | 1,255 | 1,262 | +0.24% | 1,700 | 28億7736万 | +0.16% |
| 03/19 | 1,255 | 1,262 | 1,248 | 1,259 | +0.32% | 800 | 28億7052万 | -0.08% |
| 03/18 | 1,253 | 1,266 | 1,253 | 1,255 | +0.16% | 900 | 28億6140万 | -0.4% |
| 03/15 | 1,268 | 1,268 | 1,250 | 1,253 | -1.18% | 600 | 28億5684万 | -0.63% |
| 03/14 | 1,260 | 1,271 | 1,249 | 1,268 | +0.88% | 800 | 28億9104万 | +0.56% |
| 03/12 | 1,257 | 1,271 | 1,257 | 1,257 | -1.02% | 1,500 | 28億6596万 | -0.32% |
| 03/11 | 1,266 | 1,270 | 1,260 | 1,270 | -0.39% | 1,400 | 28億9560万 | +0.71% |
| 03/08 | 1,273 | 1,275 | 1,270 | 1,275 | +0.08% | 1,400 | 29億700万 | +1.03% |
| 03/07 | 1,261 | 1,274 | 1,260 | 1,274 | +1.03% | 3,300 | 29億472万 | +1.03% |
| 03/06 | 1,250 | 1,264 | 1,232 | 1,261 | +1.61% | 3,200 | 28億7508万 | 0% |
| 03/05 | 1,235 | 1,249 | 1,235 | 1,241 | +0.49% | 1,200 | 28億2948万 | -1.59% |
| 03/04 | 1,256 | 1,257 | 1,235 | 1,235 | -1.59% | 2,700 | 28億1580万 | -2.14% |
| 03/01 | 1,261 | 1,262 | 1,255 | 1,255 | -0.4% | 800 | 28億6140万 | -0.71% |
| 02/29 | 1,280 | 1,280 | 1,258 | 1,260 | -1.1% | 5,600 | 28億7280万 | -0.4% |
| 02/28 | 1,280 | 1,280 | 1,261 | 1,274 | -0.16% | 3,200 | 29億472万 | +0.71% |
| 02/27 | 1,281 | 1,281 | 1,262 | 1,276 | +0.08% | 4,700 | 29億928万 | +0.95% |
| 02/26 | 1,277 | 1,305 | 1,275 | 1,275 | +2.25% | 10,900 | 29億700万 | +1.03% |
| 02/22 | 1,258 | 1,269 | 1,245 | 1,247 | -0.8% | 1,800 | 28億4316万 | -1.11% |
| 02/21 | 1,241 | 1,257 | 1,241 | 1,257 | 0% | 300 | 28億6596万 | -0.32% |
| 02/20 | 1,262 | 1,262 | 1,245 | 1,257 | -0.16% | 1,000 | 28億6596万 | -0.4% |
| 02/19 | 1,255 | 1,260 | 1,239 | 1,259 | +0.32% | 3,600 | 28億7052万 | -0.32% |
| 02/16 | 1,253 | 1,258 | 1,235 | 1,255 | +1.21% | 4,000 | 28億6140万 | -0.55% |
| 02/15 | 1,262 | 1,276 | 1,216 | 1,240 | -1.98% | 2,500 | 28億2720万 | -1.74% |
| 02/14 | 1,252 | 1,265 | 1,250 | 1,265 | -0.39% | 1,300 | 28億8420万 | +0.32% |
| 02/13 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,270 | 1,273 | 1,234 | 1,270 | +0.08% | 5,900 | 28億9560万 | +0.87% |
| 02/09 | 1,267 | 1,269 | 1,261 | 1,269 | +0.63% | 700 | 28億9332万 | +1.04% |
| 02/08 | 1,261 | 1,274 | 1,259 | 1,261 | 0% | 2,200 | 28億7508万 | +0.72% |
| 02/07 | 1,270 | 1,270 | 1,261 | 1,261 | 0% | 1,400 | 28億7508万 | +1.04% |
| 02/06 | 1,275 | 1,275 | 1,261 | 1,261 | -0.94% | 600 | 28億7508万 | +1.29% |
| 02/05 | 1,278 | 1,278 | 1,264 | 1,273 | +0.71% | 500 | 29億244万 | +2.58% |
| 02/02 | 1,276 | 1,276 | 1,264 | 1,264 | -0.71% | 400 | 28億8192万 | +2.27% |
| 02/01 | 1,278 | 1,278 | 1,263 | 1,273 | -0.08% | 2,300 | 29億244万 | +3.24% |
| 01/31 | 1,275 | 1,275 | 1,271 | 1,274 | +1.92% | 800 | 29億472万 | +3.58% |
| 01/30 | 1,266 | 1,274 | 1,250 | 1,250 | -1.81% | 1,100 | 28億5000万 | +1.87% |
| 01/29 | 1,271 | 1,282 | 1,271 | 1,273 | -0.31% | 700 | 29億244万 | +4% |
| 01/26 | 1,279 | 1,280 | 1,277 | 1,277 | 0% | 1,800 | 29億1156万 | +4.76% |
| 01/25 | 1,273 | 1,277 | 1,270 | 1,277 | +0.55% | 3,500 | 29億1156万 | +5.1% |
| 01/24 | 1,261 | 1,278 | 1,258 | 1,270 | +0.71% | 8,400 | 28億9560万 | +4.96% |
| 01/23 | 1,260 | 1,261 | 1,259 | 1,261 | +1.12% | 2,800 | 28億7508万 | +4.56% |
| 01/22 | 1,242 | 1,247 | 1,230 | 1,247 | +0.89% | 1,600 | 28億4316万 | +3.74% |
| 01/19 | 1,230 | 1,254 | 1,230 | 1,236 | 0% | 600 | 28億1808万 | +3.09% |
| 01/18 | 1,260 | 1,260 | 1,234 | 1,236 | -2.29% | 2,800 | 28億1808万 | +3.26% |
| 01/17 | 1,276 | 1,280 | 1,215 | 1,265 | -0.24% | 3,400 | 28億8420万 | +5.86% |
| 01/16 | 1,286 | 1,290 | 1,263 | 1,268 | -1.55% | 5,300 | 28億9104万 | +6.47% |
| 01/15 | 1,260 | 1,295 | 1,260 | 1,288 | +3.62% | 4,700 | 29億3664万 | +8.42% |
| 01/12 | 1,237 | 1,244 | 1,230 | 1,243 | +0.4% | 2,400 | 28億3404万 | +4.98% |
| 01/11 | 1,224 | 1,238 | 1,223 | 1,238 | +1.14% | 1,600 | 28億2264万 | +4.83% |
| 01/10 | 1,219 | 1,227 | 1,211 | 1,224 | +1.41% | 2,500 | 27億9072万 | +3.73% |
| 01/09 | 1,204 | 1,207 | 1,199 | 1,207 | +1% | 3,100 | 27億5196万 | +2.37% |
| 01/05 | 1,178 | 1,201 | 1,178 | 1,195 | +1.53% | 5,000 | 27億2460万 | +1.36% |
| 01/04 | 1,170 | 1,203 | 1,170 | 1,177 | +0.68% | 1,900 | 26億8356万 | -0.17% |
| 2023 |
| 12/29 | 1,165 | 1,171 | 1,159 | 1,169 | +0.09% | 2,400 | 26億6532万 | -0.93% |
| 12/28 | 1,170 | 1,170 | 1,168 | 1,168 | +0.6% | 400 | 26億6304万 | -1.1% |
| 12/27 | 1,161 | 1,168 | 1,161 | 1,161 | -0.34% | 25,700 | 26億4708万 | -1.78% |
| 12/26 | 1,189 | 1,189 | 1,165 | 1,165 | -2.02% | 2,400 | 26億5620万 | -1.52% |
| 12/25 | 1,216 | 1,216 | 1,181 | 1,189 | -0.17% | 9,800 | 27億1092万 | +0.51% |
| 12/22 | 1,186 | 1,202 | 1,186 | 1,191 | +0.08% | 1,300 | 27億1548万 | +0.68% |
| 12/21 | 1,185 | 1,190 | 1,166 | 1,190 | +0.51% | 2,500 | 27億1320万 | +0.68% |
| 12/20 | 1,170 | 1,184 | 1,163 | 1,184 | +2.07% | 1,200 | 26億9952万 | +0.17% |
| 12/19 | 1,157 | 1,160 | 1,157 | 1,160 | +0.09% | 500 | 26億4480万 | -1.78% |
| 12/18 | 1,158 | 1,159 | 1,158 | 1,159 | +0.09% | 20,300 | 26億4252万 | -1.95% |
| 12/15 | 1,157 | 1,160 | 1,157 | 1,158 | -0.34% | 21,700 | 26億4024万 | -2.11% |
| 12/14 | 1,171 | 1,173 | 1,150 | 1,162 | -0.85% | 4,000 | 26億4936万 | -1.86% |
| 12/13 | 1,176 | 1,177 | 1,172 | 1,172 | -0.26% | 1,300 | 26億7216万 | -1.1% |
| 12/12 | 1,188 | 1,188 | 1,175 | 1,175 | -0.25% | 900 | 26億7900万 | -0.84% |
| 12/11 | 1,178 | 1,191 | 1,174 | 1,178 | 0% | 900 | 26億8584万 | -0.67% |
| 12/08 | 1,186 | 1,186 | 1,178 | 1,178 | -0.25% | 800 | 26億8584万 | -0.67% |
| 12/07 | （IR情報）15:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 12/07 | 1,181 | 1,181 | 1,181 | 1,181 | -0.25% | 100 | 26億9268万 | -0.42% |
| 12/06 | 1,180 | 1,192 | 1,180 | 1,184 | +0.25% | 600 | 26億9952万 | -0.17% |
| 12/05 | 1,193 | 1,193 | 1,181 | 1,181 | -0.76% | 1,000 | 26億9268万 | -0.34% |
| 12/04 | 1,198 | 1,198 | 1,190 | 1,190 | -0.67% | 1,700 | 27億1320万 | +0.42% |
| 12/01 | 1,203 | 1,205 | 1,198 | 1,198 | -0.42% | 1,100 | 27億3144万 | +1.1% |
| 11/30 | 1,210 | 1,210 | 1,203 | 1,203 | -0.5% | 500 | 27億4284万 | +1.6% |
| 11/29 | 1,211 | 1,212 | 1,195 | 1,209 | +0.33% | 1,100 | 27億5652万 | +2.28% |
| 11/28 | 1,190 | 1,205 | 1,190 | 1,205 | +0.58% | 500 | 27億4740万 | +2.03% |
| 11/27 | （IR情報）15:00 役員の異動に関するお知らせ |
| 11/27 | 1,200 | 1,202 | 1,198 | 1,198 | +0.08% | 2,800 | 27億3144万 | +1.53% |
| 11/24 | 1,185 | 1,200 | 1,170 | 1,197 | +1.01% | 23,400 | 27億2916万 | +1.53% |
| 11/22 | 1,177 | 1,187 | 1,177 | 1,185 | +0.68% | 22,700 | 27億180万 | +0.59% |
