| 2024 |
| 04/24 | 458 | 458 | 454 | 455 | -0.87% | 24,600 | 102億4209万 | -0.87% |
| 04/23 | 459 | 459 | 456 | 459 | +0.22% | 18,100 | 103億3213万 | 0% |
| 04/22 | 451 | 458 | 451 | 458 | +1.55% | 13,200 | 103億962万 | -0.22% |
| 04/19 | 453 | 454 | 450 | 451 | -0.44% | 28,100 | 101億5205万 | -1.74% |
| 04/18 | 451 | 455 | 451 | 453 | +0.44% | 18,300 | 101億9707万 | -1.31% |
| 04/17 | 454 | 455 | 451 | 451 | -0.66% | 37,300 | 101億5205万 | -1.74% |
| 04/16 | 457 | 458 | 454 | 454 | -0.66% | 35,700 | 102億1958万 | -1.3% |
| 04/15 | 456 | 458 | 455 | 457 | -0.22% | 23,200 | 102億8711万 | -0.65% |
| 04/12 | 458 | 460 | 457 | 458 | +0.22% | 34,300 | 103億962万 | -0.43% |
| 04/11 | 459 | 459 | 456 | 457 | -0.44% | 20,200 | 102億8711万 | -0.65% |
| 04/10 | 459 | 461 | 459 | 459 | 0% | 17,100 | 103億3213万 | -0.22% |
| 04/09 | 458 | 461 | 457 | 459 | +0.44% | 35,800 | 103億3213万 | 0% |
| 04/08 | 457 | 460 | 456 | 457 | 0% | 34,200 | 102億8711万 | -0.44% |
| 04/05 | 458 | 460 | 456 | 457 | -0.87% | 34,400 | 102億8711万 | -0.44% |
| 04/04 | 461 | 461 | 458 | 461 | +1.32% | 33,800 | 103億7715万 | +0.44% |
| 04/03 | 457 | 458 | 454 | 455 | -0.44% | 27,600 | 102億4209万 | -1.09% |
| 04/02 | 461 | 461 | 454 | 457 | -0.87% | 46,700 | 102億8711万 | -0.65% |
| 04/01 | 462 | 464 | 456 | 461 | +0.22% | 52,900 | 103億7715万 | +0.22% |
| 03/29 | 459 | 463 | 458 | 460 | +0.44% | 23,500 | 103億5464万 | 0% |
| 03/28 | 465 | 465 | 457 | 458 | -1.72% | 49,100 | 103億962万 | -0.43% |
| 03/27 | 468 | 469 | 466 | 466 | -0.43% | 46,200 | 104億8970万 | +1.08% |
| 03/26 | 469 | 471 | 467 | 468 | 0% | 34,500 | 105億3472万 | +1.52% |
| 03/25 | 469 | 471 | 467 | 468 | +0.21% | 43,700 | 105億3472万 | +1.74% |
| 03/22 | 462 | 467 | 461 | 467 | +1.3% | 81,500 | 105億1221万 | +1.52% |
| 03/22 | （空売り報告）モルガン・スタンレーMUFG証券 96,586株（0.42%）-0.18%義務消失 |
| 03/21 | 463 | 463 | 460 | 461 | -0.43% | 46,300 | 103億7715万 | 0% |
| 03/19 | 459 | 463 | 457 | 463 | +0.87% | 34,300 | 104億2217万 | +0.22% |
| 03/18 | 459 | 460 | 457 | 459 | +0.44% | 36,600 | 103億3213万 | -0.86% |
| 03/15 | 455 | 459 | 455 | 457 | +0.22% | 17,200 | 102億8711万 | -1.51% |
| 03/15 | （空売り報告）モルガン・スタンレーMUFG証券 135,086株（0.6%）+0.1% |
| 03/14 | 454 | 459 | 454 | 456 | 0% | 41,400 | 102億6460万 | -1.94% |
| 03/13 | 459 | 460 | 454 | 456 | -0.44% | 31,500 | 102億6460万 | -2.15% |
| 03/12 | 455 | 458 | 450 | 458 | +0.88% | 63,700 | 103億962万 | -2.14% |
| 03/11 | 458 | 458 | 451 | 454 | -0.66% | 63,200 | 102億1958万 | -3.2% |
| 03/08 | 457 | 458 | 455 | 457 | -0.22% | 48,600 | 102億8711万 | -2.77% |
| 03/07 | 459 | 459 | 454 | 458 | +0.44% | 43,500 | 103億962万 | -2.55% |
| 03/06 | 455 | 459 | 455 | 456 | +0.22% | 21,100 | 102億6460万 | -3.18% |
| 03/05 | 455 | 457 | 452 | 455 | 0% | 39,100 | 102億4209万 | -3.6% |
| 03/04 | 463 | 463 | 454 | 455 | -0.87% | 76,400 | 102億4209万 | -3.6% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 113,586株（0.5%）新規 |
| 03/01 | 461 | 461 | 456 | 459 | 0% | 62,700 | 103億3213万 | -2.75% |
| 02/29 | 464 | 466 | 459 | 459 | -1.29% | 112,800 | 103億3213万 | -2.96% |
| 02/28 | 464 | 467 | 461 | 465 | +0.43% | 67,900 | 104億6719万 | -1.69% |
| 02/27 | 464 | 465 | 463 | 463 | -0.22% | 27,100 | 104億2217万 | -2.11% |
| 02/26 | 469 | 469 | 461 | 464 | +0.65% | 78,000 | 104億4468万 | -2.11% |
| 02/22 | 466 | 467 | 461 | 461 | -0.43% | 38,300 | 103億7715万 | -2.74% |
| 02/21 | 467 | 467 | 460 | 463 | -1.07% | 50,400 | 104億2217万 | -2.32% |
| 02/20 | （IR情報）15:30 シンジケートローン契約に関するお知らせ |
| 02/20 | 470 | 475 | 467 | 468 | +0.21% | 36,300 | 105億3472万 | -1.27% |
| 02/19 | 462 | 470 | 456 | 467 | +1.08% | 82,800 | 105億1221万 | -1.48% |
| 02/16 | 456 | 467 | 456 | 462 | +0.87% | 59,200 | 103億9412万 | -2.53% |
| 02/15 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 02/15 | 460 | 468 | 455 | 458 | -6.34% | 250,100 | 103億412万 | -3.38% |
| 02/14 | （IR情報）15:30 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/14 | 488 | 489 | 483 | 489 | +0.2% | 36,300 | 110億157万 | +2.95% |
| 02/13 | 484 | 491 | 483 | 488 | +2.09% | 64,500 | 109億7907万 | +2.95% |
| 02/09 | 486 | 486 | 476 | 478 | -1.85% | 96,700 | 107億5409万 | +1.06% |
| 02/08 | 486 | 495 | 484 | 487 | +0.62% | 92,900 | 109億5657万 | +2.96% |
| 02/07 | 493 | 493 | 483 | 484 | -2.02% | 114,300 | 108億8908万 | +2.76% |
| 02/06 | 492 | 498 | 492 | 494 | +0.82% | 75,900 | 111億1406万 | +5.11% |
| 02/05 | 484 | 491 | 479 | 490 | +2.3% | 72,700 | 110億2406万 | +4.48% |
| 02/02 | 479 | 481 | 476 | 479 | 0% | 34,500 | 107億7658万 | +2.35% |
| 02/01 | 480 | 481 | 477 | 479 | 0% | 28,000 | 107億7658万 | +2.57% |
| 01/31 | 471 | 484 | 471 | 479 | +1.27% | 95,200 | 107億7658万 | +2.79% |
| 01/30 | 473 | 480 | 472 | 473 | +0.42% | 178,600 | 106億4160万 | +1.72% |
| 01/29 | 468 | 472 | 466 | 471 | +1.07% | 57,500 | 105億9660万 | +1.51% |
| 01/26 | 467 | 468 | 462 | 466 | 0% | 57,100 | 104億8411万 | +0.65% |
| 01/25 | 467 | 468 | 465 | 466 | 0% | 46,600 | 104億8411万 | +0.87% |
| 01/24 | 469 | 469 | 465 | 466 | -0.21% | 34,200 | 104億8411万 | +0.87% |
| 01/23 | 470 | 471 | 467 | 467 | -0.64% | 56,700 | 105億661万 | +1.3% |
| 01/22 | 470 | 472 | 468 | 470 | +0.21% | 32,800 | 105億7410万 | +1.95% |
| 01/19 | 471 | 471 | 467 | 469 | -0.21% | 26,100 | 105億5160万 | +1.96% |
| 01/18 | 467 | 472 | 466 | 470 | +0.86% | 32,000 | 105億7410万 | +2.17% |
| 01/17 | 467 | 473 | 465 | 466 | 0% | 85,100 | 104億8411万 | +1.53% |
| 01/16 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 01/16 | 468 | 470 | 466 | 466 | -0.43% | 33,700 | 104億8411万 | +1.53% |
| 01/15 | 464 | 470 | 464 | 468 | +1.3% | 47,800 | 105億2911万 | +1.96% |
| 01/12 | 469 | 469 | 462 | 462 | -1.28% | 61,800 | 103億9412万 | +0.65% |
| 01/11 | 472 | 473 | 468 | 468 | -0.64% | 44,600 | 105億2911万 | +1.96% |
| 01/10 | 466 | 471 | 466 | 471 | +0.64% | 37,200 | 105億9660万 | +2.84% |
| 01/09 | 475 | 475 | 465 | 468 | -0.43% | 64,400 | 105億2911万 | +2.18% |
| 01/05 | 467 | 474 | 467 | 470 | +0.64% | 48,000 | 105億7410万 | +2.62% |
| 01/04 | 462 | 470 | 460 | 467 | +1.97% | 73,900 | 105億661万 | +2.19% |
| 2023 |
| 12/29 | 455 | 459 | 455 | 458 | +0.44% | 34,200 | 103億412万 | +0.22% |
| 12/28 | 457 | 459 | 455 | 456 | -0.22% | 36,800 | 102億5913万 | -0.22% |
| 12/27 | 456 | 458 | 455 | 457 | +0.22% | 30,300 | 102億8163万 | -0.22% |
| 12/26 | 457 | 458 | 455 | 456 | -0.22% | 28,900 | 102億5913万 | -0.44% |
| 12/25 | 455 | 457 | 454 | 457 | +0.44% | 18,000 | 102億8163万 | -0.22% |
| 12/22 | 456 | 456 | 452 | 455 | +0.44% | 17,900 | 102億3663万 | -0.66% |
| 12/21 | 459 | 459 | 453 | 453 | -0.22% | 31,200 | 101億9163万 | -1.09% |
| 12/20 | 452 | 454 | 452 | 454 | +0.67% | 20,600 | 102億1413万 | -0.87% |
| 12/19 | 450 | 452 | 449 | 451 | +0.22% | 25,500 | 101億4664万 | -1.53% |
| 12/18 | 454 | 454 | 449 | 450 | -0.88% | 25,500 | 101億2414万 | -1.75% |
| 12/15 | 453 | 454 | 450 | 454 | +0.22% | 30,700 | 102億1413万 | -0.87% |
| 12/14 | 454 | 456 | 451 | 453 | -0.44% | 27,100 | 101億9163万 | -1.09% |
| 12/13 | 454 | 456 | 454 | 455 | 0% | 14,000 | 102億3663万 | -0.44% |
| 12/12 | 456 | 458 | 454 | 455 | -0.66% | 14,200 | 102億3663万 | -0.44% |
| 12/11 | 458 | 460 | 453 | 458 | +0.22% | 81,800 | 103億412万 | +0.22% |
| 12/08 | 460 | 462 | 456 | 457 | -0.87% | 39,900 | 102億8163万 | 0% |
| 12/07 | 465 | 466 | 461 | 461 | -0.65% | 19,500 | 103億7162万 | +0.88% |
| 12/06 | 460 | 465 | 460 | 464 | +0.87% | 56,400 | 104億3911万 | +1.53% |
| 12/05 | 461 | 462 | 458 | 460 | +0.22% | 30,100 | 103億4912万 | +0.88% |
| 12/04 | 460 | 460 | 456 | 459 | -0.22% | 15,700 | 103億2662万 | +0.66% |
| 12/01 | 460 | 460 | 456 | 460 | 0% | 20,000 | 103億4912万 | +0.88% |
| 11/30 | 459 | 461 | 457 | 460 | +0.22% | 22,000 | 103億4912万 | +1.1% |
| 11/29 | 460 | 462 | 459 | 459 | -0.65% | 20,700 | 103億2662万 | +0.88% |
| 11/28 | 461 | 463 | 460 | 462 | -0.22% | 16,000 | 103億9412万 | +1.76% |
