| 2025 |
| 05/12 | 481 | 493 | 478 | 488 | +7.73% | 372,900 | 109億8492万 | +9.17% |
| 05/09 | （IR情報）15:30 業績予想修正に関するお知らせ |
| 05/09 | 455 | 459 | 453 | 453 | +0.44% | 19,000 | 101億9707万 | +1.57% |
| 05/08 | 446 | 460 | 446 | 451 | +0.67% | 59,400 | 101億5205万 | +1.12% |
| 05/07 | 448 | 450 | 447 | 448 | -0.22% | 20,900 | 100億8452万 | +0.45% |
| 05/02 | 449 | 450 | 448 | 449 | +0.22% | 4,600 | 101億703万 | +0.67% |
| 05/01 | 451 | 452 | 448 | 448 | -0.22% | 12,400 | 100億8452万 | +0.22% |
| 04/30 | 449 | 451 | 449 | 449 | +0.45% | 6,100 | 101億703万 | +0.45% |
| 04/28 | 451 | 451 | 447 | 447 | -0.22% | 12,200 | 100億6201万 | -0.22% |
| 04/25 | 451 | 454 | 448 | 448 | -0.44% | 9,100 | 100億8452万 | -0.22% |
| 04/24 | 451 | 451 | 448 | 450 | +0.22% | 4,800 | 101億2954万 | 0% |
| 04/23 | 454 | 454 | 449 | 449 | -0.66% | 23,900 | 101億703万 | -0.22% |
| 04/22 | 452 | 456 | 448 | 452 | -0.44% | 30,900 | 101億7456万 | +0.22% |
| 04/21 | 452 | 455 | 451 | 454 | +0.67% | 25,000 | 102億1958万 | +0.67% |
| 04/18 | 447 | 451 | 447 | 451 | +0.67% | 13,000 | 101億5205万 | -0.22% |
| 04/17 | 450 | 450 | 448 | 448 | 0% | 6,900 | 100億8452万 | -0.88% |
| 04/16 | 449 | 450 | 447 | 448 | -0.22% | 13,100 | 100億8452万 | -1.1% |
| 04/15 | 446 | 450 | 446 | 449 | +0.67% | 13,400 | 101億703万 | -1.1% |
| 04/14 | 445 | 449 | 444 | 446 | +1.36% | 21,800 | 100億3950万 | -1.76% |
| 04/11 | 440 | 443 | 437 | 440 | -0.68% | 13,800 | 99億444万 | -3.3% |
| 04/10 | 444 | 447 | 438 | 443 | +2.07% | 22,000 | 99億7197万 | -2.85% |
| 04/09 | 434 | 436 | 428 | 434 | -0.23% | 22,300 | 97億6938万 | -5.03% |
| 04/08 | 433 | 445 | 433 | 435 | +3.82% | 54,500 | 97億9189万 | -5.02% |
| 04/07 | 427 | 432 | 408 | 419 | -4.12% | 158,600 | 94億3173万 | -8.71% |
| 04/04 | 442 | 444 | 430 | 437 | -2.02% | 95,800 | 98億3691万 | -5.21% |
| 04/03 | 445 | 451 | 444 | 446 | -0.45% | 37,400 | 100億3950万 | -3.46% |
| 04/02 | 451 | 451 | 447 | 448 | -0.88% | 19,000 | 100億8452万 | -3.03% |
| 04/01 | 453 | 454 | 451 | 452 | 0% | 10,500 | 101億7456万 | -2.16% |
| 03/31 | 453 | 453 | 449 | 452 | -0.88% | 33,700 | 101億7456万 | -2.38% |
| 03/28 | 451 | 458 | 451 | 456 | -2.36% | 29,200 | 102億6460万 | -1.51% |
| 03/27 | 465 | 467 | 465 | 467 | 0% | 26,300 | 105億1221万 | +0.86% |
| 03/26 | 464 | 467 | 464 | 467 | +0.65% | 14,400 | 105億1221万 | +1.08% |
| 03/25 | 468 | 468 | 464 | 464 | -0.43% | 22,000 | 104億4468万 | +0.43% |
| 03/24 | 467 | 468 | 465 | 466 | -0.21% | 17,600 | 104億8970万 | +0.87% |
| 03/21 | 466 | 467 | 465 | 467 | +0.21% | 21,400 | 105億1221万 | +1.3% |
| 03/19 | 466 | 467 | 462 | 466 | 0% | 31,200 | 104億8970万 | +1.08% |
| 03/18 | 464 | 466 | 462 | 466 | +0.22% | 16,500 | 104億8970万 | +1.3% |
| 03/17 | 467 | 467 | 463 | 465 | -0.43% | 21,600 | 104億6719万 | +1.31% |
| 03/14 | 462 | 467 | 462 | 467 | +0.86% | 11,500 | 105億1221万 | +1.97% |
| 03/13 | 468 | 468 | 460 | 463 | -0.43% | 57,600 | 104億2217万 | +1.31% |
| 03/12 | 466 | 466 | 463 | 465 | +0.65% | 14,700 | 104億6719万 | +1.97% |
| 03/11 | 464 | 464 | 461 | 462 | -0.86% | 17,100 | 103億9966万 | +1.54% |
| 03/10 | 464 | 466 | 461 | 466 | +0.43% | 15,700 | 104億8970万 | +2.64% |
| 03/07 | 466 | 466 | 462 | 464 | -0.43% | 22,200 | 104億4468万 | +2.65% |
| 03/06 | 464 | 466 | 461 | 466 | +0.43% | 28,400 | 104億8970万 | +3.33% |
| 03/05 | 460 | 466 | 460 | 464 | 0% | 23,800 | 104億4468万 | +3.11% |
| 03/04 | 464 | 464 | 459 | 464 | 0% | 19,500 | 104億4468万 | +3.34% |
| 03/03 | 464 | 466 | 461 | 464 | +1.75% | 55,700 | 104億4468万 | +3.57% |
| 02/28 | 456 | 457 | 452 | 456 | -0.22% | 18,100 | 102億6460万 | +2.24% |
| 02/27 | 458 | 458 | 456 | 457 | -0.22% | 11,700 | 102億8711万 | +2.7% |
| 02/26 | 458 | 458 | 453 | 458 | 0% | 20,300 | 103億962万 | +3.15% |
| 02/25 | 458 | 458 | 454 | 458 | 0% | 26,300 | 103億962万 | +3.39% |
| 02/21 | 456 | 458 | 452 | 458 | +0.22% | 18,600 | 103億962万 | +3.62% |
| 02/20 | 455 | 457 | 452 | 457 | +0.44% | 26,600 | 102億8711万 | +3.63% |
| 02/19 | 459 | 459 | 453 | 455 | 0% | 29,700 | 102億4209万 | +3.41% |
| 02/18 | 457 | 458 | 454 | 455 | -1.09% | 48,200 | 102億4209万 | +3.64% |
| 02/17 | 464 | 464 | 455 | 460 | -0.86% | 56,500 | 103億5464万 | +5.02% |
| 02/14 | 461 | 470 | 461 | 464 | +3.34% | 164,100 | 104億4468万 | +6.42% |
| 02/13 | （IR情報）15:30 2025年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 447 | 449 | 446 | 449 | +0.67% | 15,600 | 101億703万 | +3.22% |
| 02/12 | 445 | 448 | 445 | 446 | +0.68% | 19,800 | 100億3950万 | +2.53% |
| 02/10 | 447 | 447 | 443 | 443 | -0.45% | 16,200 | 99億7197万 | +2.07% |
| 02/07 | 447 | 447 | 442 | 445 | -0.45% | 14,300 | 100億1699万 | +2.53% |
| 02/06 | 443 | 447 | 443 | 447 | -0.22% | 10,800 | 100億6201万 | +3.23% |
| 02/05 | 441 | 448 | 441 | 448 | +1.59% | 44,600 | 100億8452万 | +3.7% |
| 02/04 | 440 | 441 | 435 | 441 | +0.68% | 47,600 | 99億2695万 | +2.08% |
| 02/03 | 431 | 439 | 429 | 438 | +2.34% | 84,700 | 98億5942万 | +1.62% |
| 01/31 | 429 | 430 | 428 | 428 | +0.94% | 38,000 | 96億3432万 | -0.7% |
| 01/30 | 432 | 435 | 424 | 424 | -2.53% | 285,300 | 95億4428万 | -1.62% |
| 01/29 | 437 | 439 | 435 | 435 | 0% | 17,800 | 97億9189万 | +0.93% |
| 01/28 | 435 | 437 | 435 | 435 | 0% | 17,400 | 97億9189万 | +0.93% |
| 01/27 | 434 | 442 | 434 | 435 | +0.69% | 38,700 | 97億9189万 | +1.16% |
| 01/24 | 431 | 433 | 431 | 432 | 0% | 17,300 | 97億2436万 | +0.47% |
| 01/23 | 432 | 432 | 430 | 432 | 0% | 15,400 | 97億2436万 | +0.47% |
| 01/22 | 430 | 432 | 430 | 432 | +0.47% | 18,100 | 97億2436万 | +0.47% |
| 01/21 | 430 | 430 | 428 | 430 | +0.23% | 16,300 | 96億7934万 | 0% |
| 01/20 | 428 | 430 | 427 | 429 | +0.47% | 19,700 | 96億5683万 | -0.23% |
| 01/17 | 428 | 430 | 427 | 427 | -0.23% | 27,800 | 96億1181万 | -0.7% |
| 01/16 | 430 | 431 | 428 | 428 | -0.47% | 35,500 | 96億3432万 | -0.47% |
| 01/15 | 433 | 433 | 430 | 430 | -0.23% | 15,200 | 96億7934万 | 0% |
| 01/14 | 431 | 434 | 430 | 431 | 0% | 24,600 | 97億185万 | +0.23% |
| 01/10 | 431 | 433 | 430 | 431 | 0% | 26,800 | 97億185万 | +0.47% |
| 01/09 | 433 | 434 | 431 | 431 | -0.46% | 20,400 | 97億185万 | +0.47% |
| 01/08 | 435 | 435 | 433 | 433 | -0.23% | 14,400 | 97億4687万 | +0.93% |
| 01/07 | 435 | 436 | 432 | 434 | 0% | 31,500 | 97億6938万 | +1.17% |
| 01/06 | 434 | 436 | 433 | 434 | +0.23% | 21,400 | 97億6938万 | +1.17% |
| 2024 |
| 12/30 | 431 | 434 | 430 | 433 | +0.46% | 20,900 | 97億4687万 | +0.93% |
| 12/27 | 429 | 434 | 429 | 431 | +0.94% | 34,500 | 97億185万 | +0.47% |
| 12/26 | 431 | 431 | 427 | 427 | -0.93% | 42,600 | 96億1181万 | -0.47% |
| 12/25 | 429 | 431 | 427 | 431 | +0.23% | 52,800 | 97億185万 | +0.47% |
| 12/24 | 430 | 431 | 428 | 430 | +0.47% | 27,700 | 96億7934万 | +0.23% |
| 12/23 | 431 | 431 | 428 | 428 | 0% | 52,900 | 96億3432万 | -0.23% |
| 12/20 | 429 | 430 | 427 | 428 | +0.23% | 48,100 | 96億3432万 | -0.23% |
| 12/19 | 428 | 429 | 427 | 427 | -0.23% | 29,300 | 96億1181万 | -0.47% |
| 12/18 | 428 | 430 | 428 | 428 | 0% | 11,600 | 96億3432万 | -0.23% |
| 12/17 | 427 | 430 | 427 | 428 | +0.23% | 14,800 | 96億3432万 | -0.23% |
| 12/16 | 428 | 429 | 427 | 427 | -0.23% | 24,300 | 96億1181万 | -0.47% |
| 12/13 | 428 | 429 | 428 | 428 | 0% | 11,100 | 96億3432万 | -0.23% |
| 12/12 | 429 | 430 | 428 | 428 | 0% | 13,500 | 96億3432万 | -0.23% |
| 12/11 | 429 | 431 | 428 | 428 | -0.7% | 15,100 | 96億3432万 | -0.23% |
| 12/10 | 430 | 431 | 429 | 431 | +0.23% | 15,200 | 97億185万 | +0.47% |
| 12/09 | 427 | 430 | 427 | 430 | +0.7% | 17,400 | 96億7934万 | +0.23% |
