| 2024 |
| 09/18 | 4,300 | 4,310 | 4,295 | 4,310 | +0.23% | 2,500 | 265億2899万 | +8.02% |
| 09/17 | 4,330 | 4,385 | 4,295 | 4,300 | -0.69% | 6,000 | 264億6744万 | +9.08% |
| 09/13 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年9月30日) |
| 09/13 | 4,280 | 4,330 | 4,280 | 4,330 | +0.81% | 1,300 | 266億5210万 | +11.17% |
| 09/12 | 4,195 | 4,395 | 4,195 | 4,295 | +2.38% | 4,600 | 264億3666万 | +11.76% |
| 09/11 | 4,300 | 4,300 | 4,195 | 4,195 | -2.44% | 5,400 | 258億2114万 | +10.63% |
| 09/10 | 4,275 | 4,310 | 4,235 | 4,300 | 0% | 3,800 | 264億6744万 | +14.91% |
| 09/09 | 4,035 | 4,300 | 3,995 | 4,300 | +3.86% | 8,000 | 264億6744万 | +17.04% |
| 09/06 | 4,260 | 4,285 | 4,140 | 4,140 | -3.83% | 8,400 | 254億8261万 | +14.21% |
| 09/05 | 4,300 | 4,350 | 4,260 | 4,305 | -0.92% | 4,000 | 264億9822万 | +19.95% |
| 09/04 | 4,265 | 4,420 | 4,230 | 4,345 | -2.91% | 13,600 | 267億4443万 | +22.46% |
| 09/03 | 4,510 | 4,545 | 4,475 | 4,475 | -1.86% | 5,500 | 275億4460万 | +27.6% |
| 09/02 | 4,575 | 4,635 | 4,480 | 4,560 | -0.33% | 30,300 | 280億6780万 | +31.72% |
| 08/30 | 4,290 | 4,600 | 4,185 | 4,575 | +4.93% | 23,600 | 281億6013万 | +33.89% |
| 08/29 | 4,080 | 4,555 | 4,055 | 4,360 | +6.6% | 51,600 | 268億3675万 | +29.3% |
| 08/28 | 4,030 | 4,090 | 4,000 | 4,090 | +0.49% | 17,400 | 251億7484万 | +22.6% |
| 08/27 | 3,915 | 4,085 | 3,915 | 4,070 | +2.26% | 17,700 | 250億5174万 | +23.04% |
| 08/26 | 4,090 | 4,130 | 3,910 | 3,980 | -0.5% | 47,200 | 244億9777万 | +21.3% |
| 08/23 | （IR情報）17:03 自己株式の取得状況及び取得終了に関するお知らせ |
| 08/23 | 4,105 | 4,105 | 3,890 | 4,000 | +17.47% | 95,900 | 246億2088万 | +22.77% |
| 08/22 | （IR情報）15:15 2024年9月期配当予想の修正に関するお知らせ |
| 08/22 | 3,300 | 3,405 | 3,300 | 3,405 | +3.18% | 3,200 | 209億5852万 | +5.26% |
| 08/21 | 3,260 | 3,305 | 3,240 | 3,300 | +1.23% | 2,300 | 203億1222万 | +1.98% |
| 08/20 | 3,185 | 3,260 | 3,180 | 3,260 | +2.35% | 3,800 | 200億6601万 | +0.59% |
| 08/19 | 3,225 | 3,225 | 3,180 | 3,185 | -1.7% | 4,600 | 196億437万 | -1.94% |
| 08/16 | 3,245 | 3,280 | 3,240 | 3,240 | -0.15% | 1,600 | 199億4291万 | -0.52% |
| 08/15 | 3,200 | 3,300 | 3,200 | 3,245 | +2.2% | 8,500 | 199億7368万 | -0.61% |
| 08/14 | （IR情報）15:15 自己株式の取得状況に関するお知らせ |
| 08/14 | （IR情報）15:15 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/14 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年9月30日) |
| 08/14 | 3,185 | 3,185 | 3,170 | 3,175 | +1.93% | 600 | 195億4282万 | -2.99% |
| 08/13 | 3,220 | 3,220 | 3,115 | 3,115 | -0.32% | 1,900 | 191億7351万 | -5.12% |
| 08/09 | 3,045 | 3,125 | 3,045 | 3,125 | +2.8% | 3,600 | 192億3506万 | -5.19% |
| 08/08 | 3,015 | 3,040 | 3,015 | 3,040 | +1% | 300 | 187億1186万 | -8.1% |
| 08/07 | 2,895 | 3,045 | 2,895 | 3,010 | +2.21% | 2,200 | 185億2721万 | -9.45% |
| 08/06 | 2,630 | 3,085 | 2,630 | 2,945 | +13.23% | 6,700 | 181億2712万 | -11.83% |
| 08/05 | 2,850 | 2,864 | 2,550 | 2,601 | -15.83% | 9,400 | 160億972万 | -22.54% |
| 08/02 | 3,020 | 3,110 | 2,900 | 3,090 | -4.33% | 4,100 | 190億1962万 | -8.8% |
| 08/01 | 3,265 | 3,275 | 3,230 | 3,230 | -1.82% | 1,500 | 198億8136万 | -4.89% |
| 07/31 | 3,315 | 3,315 | 3,290 | 3,290 | -0.75% | 1,300 | 202億5067万 | -3.32% |
| 07/30 | 3,335 | 3,335 | 3,300 | 3,315 | -0.6% | 1,800 | 204億455万 | -2.7% |
| 07/29 | 3,440 | 3,440 | 3,330 | 3,335 | -3.05% | 3,000 | 205億2765万 | -2.17% |
| 07/26 | 3,435 | 3,440 | 3,435 | 3,440 | -0.15% | 200 | 211億7395万 | +0.91% |
| 07/25 | 3,405 | 3,445 | 3,370 | 3,445 | -0.43% | 5,000 | 212億473万 | +1.2% |
| 07/24 | 3,450 | 3,465 | 3,400 | 3,460 | +1.76% | 21,900 | 212億9706万 | +1.82% |
| 07/23 | 3,405 | 3,420 | 3,400 | 3,400 | -0.15% | 4,300 | 209億2774万 | +0.29% |
| 07/22 | 3,405 | 3,420 | 3,400 | 3,405 | +0.15% | 3,600 | 209億5852万 | +0.59% |
| 07/19 | 3,410 | 3,420 | 3,400 | 3,400 | -0.29% | 2,300 | 209億2774万 | +0.62% |
| 07/18 | 3,420 | 3,440 | 3,410 | 3,410 | -0.87% | 5,100 | 209億8930万 | +1.16% |
| 07/16 | 3,420 | 3,440 | 3,420 | 3,440 | +0.58% | 1,400 | 211億7395万 | +2.26% |
| 07/12 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年9月30日) |
| 07/12 | （IR情報）15:15 自己株式の取得状況に関するお知らせ |
| 07/12 | 3,420 | 3,435 | 3,410 | 3,420 | -0.29% | 1,800 | 210億5085万 | +1.94% |
| 07/11 | 3,440 | 3,440 | 3,430 | 3,430 | +0.15% | 2,300 | 211億1240万 | +2.48% |
| 07/10 | 3,440 | 3,440 | 3,425 | 3,425 | -0.15% | 700 | 210億8162万 | +2.64% |
| 07/09 | 3,440 | 3,440 | 3,430 | 3,430 | -0.29% | 500 | 211億1240万 | +3.03% |
| 07/08 | 3,450 | 3,455 | 3,430 | 3,440 | -0.15% | 4,700 | 211億7395万 | +3.58% |
| 07/05 | 3,425 | 3,445 | 3,425 | 3,445 | +0.58% | 500 | 212億473万 | +3.98% |
| 07/04 | 3,450 | 3,450 | 3,415 | 3,425 | -0.15% | 1,200 | 210億8162万 | +3.66% |
| 07/03 | 3,400 | 3,430 | 3,400 | 3,430 | -0.29% | 2,800 | 211億1240万 | +4.1% |
| 07/02 | 3,445 | 3,445 | 3,415 | 3,440 | +0.88% | 1,700 | 211億7395万 | +4.65% |
| 07/01 | 3,400 | 3,430 | 3,395 | 3,410 | +0.74% | 4,800 | 209億8930万 | +4% |
| 06/28 | 3,370 | 3,390 | 3,365 | 3,385 | +0.89% | 1,600 | 208億3541万 | +3.39% |
| 06/27 | 3,285 | 3,355 | 3,265 | 3,355 | +1.67% | 2,400 | 206億5076万 | +2.6% |
| 06/26 | 3,385 | 3,385 | 3,300 | 3,300 | -2.8% | 2,600 | 203億1222万 | +1.07% |
| 06/25 | 3,425 | 3,425 | 3,350 | 3,395 | +0.3% | 1,600 | 208億9697万 | +4.11% |
| 06/24 | 3,450 | 3,450 | 3,340 | 3,385 | +0.15% | 19,200 | 208億3541万 | +4.03% |
| 06/21 | 3,335 | 3,380 | 3,295 | 3,380 | +1.35% | 6,000 | 208億464万 | +4.1% |
| 06/20 | 3,310 | 3,335 | 3,300 | 3,335 | +0.76% | 2,500 | 205億2765万 | +2.84% |
| 06/19 | 3,285 | 3,330 | 3,285 | 3,310 | +0.76% | 3,000 | 203億7377万 | +2.35% |
| 06/18 | 3,280 | 3,300 | 3,265 | 3,285 | +0.15% | 2,200 | 202億1989万 | +1.64% |
| 06/17 | 3,255 | 3,280 | 3,245 | 3,280 | +0.61% | 4,300 | 201億8912万 | +1.49% |
| 06/14 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年9月30日) |
| 06/14 | （IR情報）15:15 自己株式の取得状況に関するお知らせ |
| 06/14 | 3,215 | 3,265 | 3,215 | 3,260 | +0.31% | 2,000 | 200億6601万 | +0.87% |
| 06/13 | 3,230 | 3,250 | 3,210 | 3,250 | +1.09% | 3,900 | 200億446万 | +0.43% |
| 06/12 | 3,325 | 3,400 | 3,215 | 3,215 | -0.31% | 31,300 | 197億8903万 | -0.74% |
| 06/11 | 3,230 | 3,240 | 3,225 | 3,225 | -0.15% | 3,000 | 198億5058万 | -0.52% |
| 06/10 | 3,185 | 3,230 | 3,185 | 3,230 | +0.94% | 2,300 | 198億8136万 | -0.49% |
| 06/07 | 3,195 | 3,240 | 3,190 | 3,200 | +0.16% | 3,700 | 196億9670万 | -1.45% |
| 06/06 | 3,210 | 3,210 | 3,195 | 3,195 | -0.78% | 1,300 | 196億6592万 | -1.78% |
| 06/05 | 3,230 | 3,230 | 3,220 | 3,220 | -0.31% | 300 | 198億1980万 | -1.2% |
| 06/04 | 3,215 | 3,240 | 3,205 | 3,230 | -0.15% | 700 | 198億8136万 | -0.92% |
| 06/03 | 3,245 | 3,245 | 3,190 | 3,235 | +0.31% | 700 | 199億1213万 | -0.86% |
| 05/31 | 3,200 | 3,230 | 3,170 | 3,225 | +0.78% | 2,800 | 198億5058万 | -1.23% |
| 05/30 | 3,215 | 3,220 | 3,170 | 3,200 | -0.78% | 1,400 | 196億9670万 | -2.08% |
| 05/29 | 3,240 | 3,265 | 3,225 | 3,225 | -0.46% | 800 | 198億5058万 | -1.41% |
| 05/28 | 3,285 | 3,290 | 3,240 | 3,240 | -1.52% | 700 | 199億4291万 | -1.07% |
| 05/27 | 3,285 | 3,290 | 3,240 | 3,290 | +0.15% | 1,300 | 202億5067万 | +0.34% |
| 05/24 | 3,295 | 3,295 | 3,210 | 3,285 | +1.7% | 20,900 | 202億1989万 | +0.27% |
| 05/23 | 3,200 | 3,230 | 3,130 | 3,230 | +0.62% | 2,700 | 198億8136万 | -1.25% |
| 05/22 | 3,230 | 3,230 | 3,200 | 3,210 | +0.31% | 2,200 | 197億5825万 | -1.8% |
| 05/21 | 3,230 | 3,235 | 3,195 | 3,200 | -0.93% | 5,100 | 196億9670万 | -2.08% |
| 05/20 | 3,260 | 3,260 | 3,230 | 3,230 | -0.92% | 16,600 | 198億8136万 | -1.13% |
| 05/17 | 3,110 | 3,260 | 3,110 | 3,260 | +4.32% | 5,300 | 200億6601万 | -0.15% |
| 05/16 | 3,180 | 3,215 | 3,120 | 3,125 | -3.85% | 6,400 | 192億3506万 | -4.11% |
| 05/15 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年9月30日) |
| 05/15 | （IR情報）15:15 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:15 自己株式の取得状況に関するお知らせ |
| 05/15 | 3,285 | 3,285 | 3,180 | 3,250 | -0.91% | 4,500 | 200億446万 | -0.25% |
| 05/14 | 3,295 | 3,300 | 3,280 | 3,280 | -0.61% | 2,200 | 201億8912万 | +0.89% |
| 05/13 | 3,310 | 3,310 | 3,300 | 3,300 | -1.2% | 2,400 | 203億1222万 | +1.79% |
| 05/10 | 3,340 | 3,340 | 3,335 | 3,340 | +0.45% | 400 | 205億5843万 | +3.31% |
| 05/09 | 3,320 | 3,330 | 3,320 | 3,325 | +0.45% | 700 | 204億6610万 | +3.26% |
| 05/08 | 3,315 | 3,330 | 3,300 | 3,310 | +0.15% | 800 | 203億7377万 | +3.21% |
| 05/07 | 3,305 | 3,320 | 3,300 | 3,305 | +0.92% | 700 | 203億4300万 | +3.44% |
| 05/02 | 3,340 | 3,340 | 3,275 | 3,275 | -1.95% | 300 | 201億5834万 | +2.89% |
| 05/01 | 3,350 | 3,405 | 3,340 | 3,340 | 0% | 4,100 | 205億5843万 | +5.3% |
| 04/30 | 3,245 | 3,340 | 3,245 | 3,340 | +2.93% | 3,900 | 205億5843万 | +5.7% |
| 04/26 | 3,310 | 3,310 | 3,245 | 3,245 | -1.67% | 800 | 199億7368万 | +3.15% |
| 04/25 | 3,270 | 3,300 | 3,270 | 3,300 | 0% | 500 | 203億1222万 | +5.2% |
| 04/24 | 3,405 | 3,405 | 3,300 | 3,300 | -0.15% | 20,800 | 203億1222万 | +5.63% |
| 04/23 | 3,295 | 3,305 | 3,270 | 3,305 | +1.07% | 1,400 | 203億4300万 | +6.24% |
