| 2024 |
| 04/25 | 3,520 | 3,520 | 3,520 | 3,520 | 0% | 500 | 31億7205万 | +0.2% |
| 04/24 | 3,530 | 3,530 | 3,520 | 3,520 | -0.28% | 500 | 31億7205万 | +0.2% |
| 04/23 | 3,530 | 3,530 | 3,530 | 3,530 | +0.43% | 100 | 31億8106万 | +0.57% |
| 04/22 | 3,515 | 3,515 | 3,515 | 3,515 | -0.42% | 200 | 31億6754万 | +0.23% |
| 04/19 | 3,520 | 3,530 | 3,510 | 3,530 | 0% | 300 | 31億8106万 | +0.68% |
| 04/18 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 800 | 31億8106万 | +0.68% |
| 04/17 | 3,530 | 3,530 | 3,530 | 3,530 | -0.14% | 200 | 31億8106万 | +0.71% |
| 04/16 | 3,520 | 3,535 | 3,520 | 3,535 | +0.43% | 700 | 31億8556万 | +0.91% |
| 04/15 | 3,520 | 3,520 | 3,520 | 3,520 | +0.28% | 700 | 31億7205万 | +0.54% |
| 04/12 | 3,510 | 3,510 | 3,510 | 3,510 | -0.28% | 200 | 31億6304万 | +0.31% |
| 04/09 | 3,505 | 3,520 | 3,505 | 3,520 | +0.28% | 700 | 31億7205万 | +0.63% |
| 04/05 | 3,510 | 3,530 | 3,500 | 3,510 | -0.57% | 1,200 | 31億6304万 | +0.4% |
| 04/04 | 3,500 | 3,530 | 3,500 | 3,530 | +0.57% | 700 | 31億8106万 | +1% |
| 04/03 | 3,495 | 3,515 | 3,495 | 3,510 | -0.28% | 500 | 31億6304万 | +0.49% |
| 04/02 | 3,490 | 3,520 | 3,490 | 3,520 | +0.86% | 300 | 31億7205万 | +0.8% |
| 04/01 | 3,510 | 3,510 | 3,490 | 3,490 | +0.14% | 200 | 31億4501万 | 0% |
| 03/29 | 3,485 | 3,485 | 3,485 | 3,485 | +0.72% | 100 | 31億4051万 | -0.17% |
| 03/28 | 3,460 | 3,460 | 3,460 | 3,460 | -2.12% | 1,200 | 31億1798万 | -0.89% |
| 03/27 | 3,525 | 3,535 | 3,490 | 3,535 | 0% | 900 | 31億8556万 | +1.2% |
| 03/26 | 3,510 | 3,535 | 3,510 | 3,535 | +0.28% | 1,500 | 31億8556万 | +1.29% |
| 03/25 | （IR情報）18:25 株式の取得(完全子会社化)に関する株式譲渡契約書締結のお知らせ |
| 03/25 | 3,520 | 3,525 | 3,520 | 3,525 | +0.71% | 600 | 31億7655万 | +1.06% |
| 03/21 | 3,505 | 3,505 | 3,485 | 3,500 | -0.14% | 500 | 31億5402万 | +0.4% |
| 03/19 | 3,505 | 3,510 | 3,500 | 3,505 | +1.01% | 1,100 | 31億5853万 | +0.57% |
| 03/18 | 3,500 | 3,500 | 3,470 | 3,470 | -0.86% | 200 | 31億2699万 | -0.43% |
| 03/15 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 100 | 31億5402万 | +0.4% |
| 03/14 | 3,500 | 3,500 | 3,500 | 3,500 | +1.3% | 200 | 31億5402万 | +0.4% |
| 03/13 | 3,505 | 3,505 | 3,455 | 3,455 | +0.14% | 600 | 31億1347万 | -0.92% |
| 03/12 | 3,505 | 3,505 | 3,450 | 3,450 | -1.57% | 400 | 31億897万 | -1.09% |
| 03/11 | 3,465 | 3,505 | 3,465 | 3,505 | -0.14% | 200 | 31億5853万 | +0.43% |
| 03/08 | 3,460 | 3,510 | 3,460 | 3,510 | +0.14% | 1,000 | 31億6304万 | +0.6% |
| 03/07 | 3,505 | 3,505 | 3,505 | 3,505 | +0.72% | 100 | 31億5853万 | +0.49% |
| 03/06 | 3,510 | 3,510 | 3,480 | 3,480 | -0.57% | 300 | 31億3600万 | -0.17% |
| 03/05 | 3,490 | 3,505 | 3,470 | 3,500 | +0.86% | 1,100 | 31億5402万 | +0.43% |
| 03/04 | 3,500 | 3,500 | 3,470 | 3,470 | -0.29% | 700 | 31億2699万 | -0.43% |
| 03/01 | 3,480 | 3,480 | 3,480 | 3,480 | +0.43% | 200 | 31億3600万 | -0.11% |
| 02/29 | 3,480 | 3,480 | 3,465 | 3,465 | -1% | 300 | 31億2248万 | -0.55% |
| 02/28 | 3,495 | 3,500 | 3,495 | 3,500 | +1.16% | 1,000 | 31億5402万 | +0.46% |
| 02/27 | 3,460 | 3,460 | 3,460 | 3,460 | -0.86% | 300 | 31億1798万 | -0.63% |
| 02/26 | 3,475 | 3,490 | 3,425 | 3,490 | +0.29% | 1,400 | 31億4501万 | +0.2% |
| 02/22 | 3,490 | 3,500 | 3,450 | 3,480 | -0.57% | 1,400 | 31億3600万 | -0.06% |
| 02/21 | 3,500 | 3,500 | 3,465 | 3,500 | 0% | 400 | 31億5402万 | +0.57% |
| 02/20 | 3,500 | 3,500 | 3,500 | 3,500 | +0.14% | 300 | 31億5402万 | +0.63% |
| 02/19 | 3,465 | 3,495 | 3,465 | 3,495 | +0.43% | 300 | 31億4952万 | +0.55% |
| 02/16 | 3,480 | 3,500 | 3,480 | 3,480 | 0% | 900 | 31億3600万 | +0.17% |
| 02/15 | 3,480 | 3,480 | 3,480 | 3,480 | +0.29% | 100 | 31億3600万 | +0.23% |
| 02/14 | 3,475 | 3,475 | 3,470 | 3,470 | -0.29% | 400 | 31億2699万 | -0.03% |
| 02/13 | （IR情報）13:30 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,535 | 3,570 | 3,480 | 3,480 | -0.43% | 4,400 | 31億3600万 | +0.32% |
| 02/09 | 3,500 | 3,500 | 3,495 | 3,495 | -0.14% | 1,000 | 31億4952万 | +0.87% |
| 02/07 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 100 | 31億5402万 | +1.21% |
| 02/06 | 3,525 | 3,525 | 3,490 | 3,500 | -0.57% | 1,200 | 31億5402万 | +1.42% |
| 02/05 | 3,530 | 3,530 | 3,520 | 3,520 | +0.72% | 1,600 | 31億7205万 | +2.21% |
| 02/02 | 3,495 | 3,495 | 3,495 | 3,495 | +0.29% | 200 | 31億4952万 | +1.72% |
| 02/01 | 3,475 | 3,485 | 3,475 | 3,485 | +0.29% | 600 | 31億4051万 | +1.6% |
| 01/31 | 3,485 | 3,495 | 3,475 | 3,475 | -0.43% | 1,300 | 31億3149万 | +1.52% |
| 01/30 | 3,480 | 3,490 | 3,480 | 3,490 | +1.16% | 300 | 31億4501万 | +2.14% |
| 01/29 | 3,475 | 3,475 | 3,450 | 3,450 | -0.29% | 1,100 | 31億897万 | +1.17% |
| 01/26 | 3,480 | 3,480 | 3,460 | 3,460 | -1% | 200 | 31億1798万 | +1.62% |
| 01/25 | 3,510 | 3,510 | 3,425 | 3,495 | +1.01% | 1,700 | 31億4952万 | +2.82% |
| 01/24 | 3,460 | 3,460 | 3,460 | 3,460 | -0.43% | 100 | 31億1798万 | +2.03% |
| 01/23 | 3,465 | 3,475 | 3,460 | 3,475 | +0.43% | 400 | 31億3149万 | +2.63% |
| 01/22 | 3,455 | 3,460 | 3,455 | 3,460 | -0.14% | 300 | 31億1798万 | +2.34% |
| 01/19 | 3,475 | 3,475 | 3,465 | 3,465 | -0.43% | 300 | 31億2248万 | +2.61% |
| 01/18 | 3,480 | 3,480 | 3,480 | 3,480 | +0.87% | 200 | 31億3600万 | +3.23% |
| 01/17 | 3,470 | 3,470 | 3,450 | 3,450 | +0.44% | 800 | 31億897万 | +2.53% |
| 01/16 | 3,480 | 3,480 | 3,435 | 3,435 | -0.29% | 400 | 30億9545万 | +2.26% |
| 01/12 | （IR情報）10:15 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ |
| 01/12 | 3,460 | 3,465 | 3,445 | 3,445 | -0.29% | 900 | 31億446万 | +2.68% |
| 01/11 | 3,450 | 3,460 | 3,425 | 3,455 | +0.29% | 1,600 | 31億1347万 | +3.1% |
| 01/10 | 3,445 | 3,470 | 3,445 | 3,445 | 0% | 1,100 | 31億446万 | +2.96% |
| 01/09 | 3,445 | 3,445 | 3,445 | 3,445 | +0.15% | 600 | 31億446万 | +3.08% |
| 01/05 | 3,435 | 3,440 | 3,430 | 3,440 | +0.58% | 1,100 | 30億9995万 | +3.06% |
| 01/04 | 3,375 | 3,440 | 3,375 | 3,420 | +1.33% | 1,400 | 30億8193万 | +2.58% |
| 2023 |
| 12/29 | 3,335 | 3,410 | 3,335 | 3,375 | +1.35% | 1,500 | 30億4138万 | +1.32% |
| 12/28 | 3,320 | 3,335 | 3,320 | 3,330 | 0% | 500 | 30億83万 | 0% |
| 12/27 | 3,310 | 3,340 | 3,310 | 3,330 | +0.6% | 2,000 | 30億83万 | 0% |
| 12/26 | （IR情報）16:25 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/26 | 3,340 | 3,340 | 3,310 | 3,310 | -0.9% | 1,200 | 29億8280万 | -0.6% |
| 12/25 | 3,355 | 3,355 | 3,330 | 3,340 | +0.45% | 900 | 30億984万 | +0.27% |
| 12/22 | 3,325 | 3,325 | 3,325 | 3,325 | 0% | 100 | 29億9632万 | -0.21% |
| 12/21 | 3,320 | 3,325 | 3,320 | 3,325 | +0.15% | 400 | 29億9632万 | -0.21% |
| 12/20 | 3,320 | 3,320 | 3,320 | 3,320 | +0.3% | 100 | 29億9182万 | -0.51% |
| 12/19 | 3,330 | 3,330 | 3,310 | 3,310 | -0.3% | 700 | 29億8280万 | -0.75% |
| 12/18 | 3,310 | 3,320 | 3,310 | 3,320 | +0.3% | 700 | 29億9182万 | -0.51% |
| 12/15 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 400 | 29億8280万 | -0.84% |
| 12/14 | 3,330 | 3,330 | 3,310 | 3,310 | -0.75% | 400 | 29億8280万 | -1.02% |
| 12/13 | 3,335 | 3,335 | 3,335 | 3,335 | -0.3% | 100 | 30億533万 | -0.3% |
| 12/12 | 3,345 | 3,345 | 3,345 | 3,345 | -0.15% | 400 | 30億1435万 | -0.03% |
| 12/11 | 3,350 | 3,350 | 3,350 | 3,350 | +1.06% | 900 | 30億1885万 | +0.12% |
| 12/08 | 3,335 | 3,335 | 3,315 | 3,315 | -0.75% | 300 | 29億8731万 | -0.96% |
| 12/07 | 3,320 | 3,340 | 3,310 | 3,340 | +0.91% | 1,100 | 30億984万 | -0.24% |
| 12/06 | 3,315 | 3,320 | 3,305 | 3,310 | -0.75% | 1,700 | 29億8280万 | -1.11% |
| 12/05 | 3,340 | 3,340 | 3,320 | 3,335 | +0.15% | 2,300 | 30億533万 | -0.39% |
| 12/04 | 3,345 | 3,350 | 3,330 | 3,330 | -0.3% | 1,700 | 30億83万 | -0.54% |
| 12/01 | 3,335 | 3,340 | 3,335 | 3,340 | -0.15% | 300 | 30億984万 | -0.27% |
| 11/30 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 300 | 30億1435万 | -0.12% |
| 11/29 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 200 | 30億1435万 | -0.12% |
| 11/28 | 3,330 | 3,345 | 3,330 | 3,345 | +0.45% | 500 | 30億1435万 | -0.09% |
| 11/27 | 3,350 | 3,350 | 3,330 | 3,330 | -0.6% | 500 | 30億83万 | -0.6% |
| 11/24 | 3,330 | 3,350 | 3,330 | 3,350 | +0.15% | 700 | 30億1885万 | 0% |
| 11/22 | 3,315 | 3,370 | 3,315 | 3,345 | +0.45% | 700 | 30億1435万 | -0.18% |
| 11/21 | 3,320 | 3,335 | 3,320 | 3,330 | -0.15% | 1,400 | 30億83万 | -0.66% |
| 11/20 | 3,350 | 3,350 | 3,335 | 3,335 | -0.45% | 400 | 30億533万 | -0.57% |
| 11/14 | （IR情報）15:40 2023年9月期決算短信〔日本基準〕(連結) |
