| 2024 |
| 09/18 | 3,860 | 3,890 | 3,860 | 3,890 | +0.52% | 3,800 | 89億3212万 | +1.99% |
| 09/17 | 3,845 | 3,875 | 3,840 | 3,870 | +1.31% | 3,900 | 88億8620万 | +1.68% |
| 09/13 | 3,840 | 3,840 | 3,810 | 3,820 | -0.52% | 1,600 | 87億7139万 | +0.53% |
| 09/12 | 3,835 | 3,840 | 3,835 | 3,840 | 0% | 1,200 | 88億1731万 | +1.21% |
| 09/11 | 3,845 | 3,845 | 3,830 | 3,840 | -0.13% | 500 | 88億1731万 | +1.4% |
| 09/10 | 3,840 | 3,845 | 3,820 | 3,845 | +0.92% | 1,200 | 88億2879万 | +1.69% |
| 09/09 | 3,830 | 3,830 | 3,795 | 3,810 | -1.04% | 1,200 | 87億4843万 | +0.87% |
| 09/06 | 3,810 | 3,850 | 3,810 | 3,850 | -0.13% | 400 | 88億4027万 | +1.99% |
| 09/05 | 3,850 | 3,855 | 3,785 | 3,855 | +0.39% | 1,100 | 88億5175万 | +2.23% |
| 09/04 | 3,800 | 3,850 | 3,800 | 3,840 | 0% | 1,600 | 88億1731万 | +1.94% |
| 09/03 | 3,875 | 3,875 | 3,825 | 3,840 | -0.9% | 400 | 88億1731万 | +2.05% |
| 09/02 | 3,800 | 3,875 | 3,790 | 3,875 | +1.97% | 2,000 | 88億9768万 | +3.09% |
| 08/30 | 3,800 | 3,800 | 3,785 | 3,800 | +0.53% | 900 | 87億2546万 | +1.25% |
| 08/29 | 3,740 | 3,800 | 3,740 | 3,780 | +1.2% | 1,100 | 86億7954万 | +0.77% |
| 08/28 | 3,765 | 3,790 | 3,735 | 3,735 | -0.8% | 2,500 | 85億7621万 | -0.37% |
| 08/27 | 3,845 | 3,850 | 3,765 | 3,765 | -1.7% | 1,200 | 86億4510万 | +0.43% |
| 08/26 | 3,845 | 3,850 | 3,830 | 3,830 | +0.39% | 1,200 | 87億9435万 | +2.19% |
| 08/23 | 3,800 | 3,835 | 3,800 | 3,815 | +0.39% | 700 | 87億5991万 | +1.9% |
| 08/22 | 3,800 | 3,800 | 3,795 | 3,800 | +0.26% | 700 | 87億2546万 | +1.58% |
| 08/20 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 200 | 87億250万 | +1.36% |
| 08/19 | 3,805 | 3,810 | 3,790 | 3,790 | 0% | 700 | 87億250万 | +1.42% |
| 08/16 | 3,790 | 3,790 | 3,790 | 3,790 | +0.53% | 900 | 87億250万 | +1.5% |
| 08/15 | 3,720 | 3,770 | 3,720 | 3,770 | 0% | 700 | 86億5658万 | +1.02% |
| 08/14 | 3,740 | 3,770 | 3,735 | 3,770 | +0.8% | 900 | 86億5658万 | +1.07% |
| 08/13 | 3,720 | 3,750 | 3,700 | 3,740 | +1.08% | 1,000 | 85億8769万 | +0.29% |
| 08/09 | 3,700 | 3,700 | 3,650 | 3,700 | -0.54% | 800 | 84億9585万 | -0.78% |
| 08/08 | 3,650 | 3,720 | 3,650 | 3,720 | +1.78% | 300 | 85億4177万 | -0.27% |
| 08/07 | 3,655 | 3,675 | 3,650 | 3,655 | -0.68% | 700 | 83億9252万 | -1.98% |
| 08/06 | 3,635 | 3,765 | 3,635 | 3,680 | +0.27% | 1,200 | 84億4992万 | -1.37% |
| 08/05 | 3,705 | 3,705 | 3,620 | 3,670 | -2% | 2,800 | 84億2696万 | -1.63% |
| 08/02 | 3,765 | 3,770 | 3,735 | 3,745 | -0.53% | 2,600 | 85億9917万 | +0.4% |
| 08/01 | （IR情報）16:00 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/01 | 3,770 | 3,790 | 3,765 | 3,765 | 0% | 1,800 | 86億4510万 | +0.99% |
| 07/31 | 3,750 | 3,765 | 3,750 | 3,765 | +0.67% | 500 | 86億4510万 | +1.13% |
| 07/30 | 3,760 | 3,760 | 3,740 | 3,740 | 0% | 600 | 85億8769万 | +0.62% |
| 07/29 | 3,745 | 3,745 | 3,740 | 3,740 | +0.13% | 500 | 85億8769万 | +0.7% |
| 07/26 | 3,735 | 3,735 | 3,735 | 3,735 | -0.13% | 100 | 85億7621万 | +0.7% |
| 07/25 | 3,740 | 3,740 | 3,740 | 3,740 | -0.27% | 200 | 85億8769万 | +0.94% |
| 07/24 | 3,735 | 3,755 | 3,735 | 3,750 | +0.4% | 600 | 86億1066万 | +1.3% |
| 07/23 | 3,740 | 3,740 | 3,735 | 3,735 | 0% | 300 | 85億7621万 | +0.97% |
| 07/22 | 3,740 | 3,750 | 3,735 | 3,735 | -0.13% | 1,000 | 85億7621万 | +1.06% |
| 07/19 | 3,740 | 3,740 | 3,740 | 3,740 | +0.27% | 300 | 85億8769万 | +1.27% |
| 07/18 | 3,730 | 3,730 | 3,730 | 3,730 | 0% | 300 | 85億6473万 | +1.06% |
| 07/17 | 3,745 | 3,745 | 3,730 | 3,730 | -0.4% | 800 | 85億6473万 | +1.11% |
| 07/16 | 3,730 | 3,745 | 3,730 | 3,745 | +0.27% | 300 | 85億9917万 | +1.57% |
| 07/11 | 3,730 | 3,735 | 3,730 | 3,735 | +0.13% | 300 | 85億7621万 | +1.38% |
| 07/10 | 3,725 | 3,730 | 3,725 | 3,730 | 0% | 200 | 85億6473万 | +1.3% |
| 07/09 | 3,730 | 3,730 | 3,730 | 3,730 | 0% | 300 | 85億6473万 | +1.39% |
| 07/08 | 3,740 | 3,740 | 3,730 | 3,730 | -0.27% | 300 | 85億6473万 | +1.44% |
| 07/05 | 3,735 | 3,740 | 3,735 | 3,740 | +0.27% | 400 | 85億8769万 | +1.82% |
| 07/04 | 3,730 | 3,730 | 3,730 | 3,730 | +0.13% | 400 | 85億6473万 | +1.61% |
| 07/03 | 3,715 | 3,725 | 3,715 | 3,725 | +0.27% | 1,100 | 85億5325万 | +1.55% |
| 07/02 | 3,710 | 3,720 | 3,705 | 3,715 | +0.54% | 1,200 | 85億3029万 | +1.36% |
| 07/01 | 3,685 | 3,715 | 3,680 | 3,695 | +0.54% | 2,100 | 84億8437万 | +0.9% |
| 06/28 | 3,670 | 3,675 | 3,670 | 3,675 | +0.41% | 400 | 84億3844万 | +0.41% |
| 06/27 | 3,650 | 3,660 | 3,650 | 3,660 | -0.41% | 500 | 84億400万 | +0.05% |
| 06/26 | 3,660 | 3,675 | 3,640 | 3,675 | +0.96% | 2,100 | 84億3844万 | +0.49% |
| 06/25 | 3,675 | 3,675 | 3,630 | 3,640 | +0.28% | 1,200 | 83億5808万 | -0.41% |
| 06/24 | 3,675 | 3,675 | 3,630 | 3,630 | -0.55% | 1,500 | 83億3511万 | -0.68% |
| 06/21 | 3,650 | 3,650 | 3,650 | 3,650 | +0.69% | 200 | 83億8104万 | -0.14% |
| 06/20 | 3,650 | 3,650 | 3,625 | 3,625 | 0% | 600 | 83億2363万 | -0.79% |
| 06/19 | 3,680 | 3,685 | 3,625 | 3,625 | -1.23% | 4,300 | 83億2363万 | -0.82% |
| 06/18 | 3,675 | 3,680 | 3,660 | 3,670 | 0% | 1,200 | 84億2696万 | +0.36% |
| 06/17 | 3,675 | 3,680 | 3,655 | 3,670 | -0.14% | 800 | 84億2696万 | +0.33% |
| 06/14 | 3,650 | 3,675 | 3,650 | 3,675 | +0.55% | 500 | 84億3844万 | +0.46% |
| 06/13 | 3,660 | 3,660 | 3,655 | 3,655 | -0.68% | 900 | 83億9252万 | -0.08% |
| 06/12 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 100 | 84億4992万 | +0.55% |
| 06/11 | 3,680 | 3,680 | 3,665 | 3,680 | 0% | 600 | 84億4992万 | +0.52% |
| 06/07 | 3,680 | 3,680 | 3,680 | 3,680 | +0.14% | 400 | 84億4992万 | +0.44% |
| 06/06 | 3,665 | 3,710 | 3,665 | 3,675 | -0.41% | 600 | 84億3844万 | +0.27% |
| 06/05 | 3,690 | 3,690 | 3,690 | 3,690 | +0.68% | 200 | 84億7288万 | +0.71% |
| 06/04 | 3,690 | 3,690 | 3,665 | 3,665 | +0.14% | 600 | 84億1548万 | +0.08% |
| 06/03 | 3,695 | 3,695 | 3,655 | 3,660 | +0.27% | 500 | 84億400万 | 0% |
| 05/31 | 3,650 | 3,650 | 3,650 | 3,650 | -0.54% | 300 | 83億8104万 | -0.27% |
| 05/30 | 3,670 | 3,670 | 3,670 | 3,670 | +0.41% | 100 | 84億2696万 | +0.27% |
| 05/29 | 3,650 | 3,655 | 3,650 | 3,655 | +0.14% | 400 | 83億9252万 | -0.11% |
| 05/28 | 3,655 | 3,670 | 3,650 | 3,650 | -0.27% | 500 | 83億8104万 | -0.22% |
| 05/27 | 3,640 | 3,660 | 3,640 | 3,660 | +0.83% | 900 | 84億400万 | +0.08% |
| 05/24 | 3,630 | 3,630 | 3,630 | 3,630 | +0.14% | 100 | 83億3511万 | -0.71% |
| 05/23 | 3,630 | 3,630 | 3,625 | 3,625 | -0.41% | 500 | 83億2363万 | -0.88% |
| 05/22 | 3,630 | 3,640 | 3,630 | 3,640 | +0.28% | 200 | 83億5808万 | -0.46% |
| 05/21 | 3,640 | 3,640 | 3,630 | 3,630 | -0.14% | 900 | 83億3511万 | -0.71% |
| 05/20 | 3,630 | 3,635 | 3,630 | 3,635 | +0.41% | 200 | 83億4659万 | -0.57% |
| 05/17 | 3,620 | 3,620 | 3,620 | 3,620 | -0.28% | 600 | 83億1215万 | -0.98% |
| 05/16 | 3,650 | 3,695 | 3,630 | 3,630 | -0.68% | 1,100 | 83億3511万 | -0.71% |
| 05/15 | 3,685 | 3,685 | 3,655 | 3,655 | -0.54% | 900 | 83億9252万 | -0.03% |
| 05/14 | 3,675 | 3,675 | 3,675 | 3,675 | -0.54% | 100 | 84億3844万 | +0.55% |
| 05/13 | 3,700 | 3,710 | 3,665 | 3,695 | +0.96% | 1,400 | 84億8437万 | +1.15% |
| 05/10 | 3,655 | 3,660 | 3,655 | 3,660 | -0.68% | 300 | 84億400万 | +0.27% |
| 05/09 | 3,695 | 3,695 | 3,655 | 3,685 | -0.81% | 1,100 | 84億6140万 | +0.99% |
| 05/08 | 3,715 | 3,715 | 3,715 | 3,715 | +0.41% | 100 | 85億3029万 | +1.86% |
| 05/07 | 3,755 | 3,755 | 3,685 | 3,700 | -1.46% | 3,900 | 84億9585万 | +1.56% |
| 05/02 | 4,385 | 4,385 | 3,720 | 3,755 | +1.62% | 18,500 | 86億2214万 | +3.16% |
| 05/01 | （IR情報）16:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/01 | （IR情報）16:00 第2四半期業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 05/01 | 3,680 | 3,750 | 3,680 | 3,695 | +0.96% | 3,500 | 84億8437万 | +1.68% |
| 04/30 | 3,660 | 3,660 | 3,660 | 3,660 | +0.83% | 600 | 84億400万 | +0.8% |
| 04/26 | 3,625 | 3,630 | 3,625 | 3,630 | 0% | 400 | 83億3511万 | +0.03% |
| 04/25 | 3,630 | 3,630 | 3,630 | 3,630 | -0.27% | 300 | 83億3511万 | 0% |
| 04/24 | 3,640 | 3,640 | 3,640 | 3,640 | -0.55% | 200 | 83億5808万 | +0.25% |
| 04/23 | 3,660 | 3,660 | 3,660 | 3,660 | +0.69% | 600 | 84億400万 | +0.8% |
| 04/22 | 3,645 | 3,645 | 3,625 | 3,635 | 0% | 600 | 83億4659万 | +0.03% |
| 04/19 | 3,635 | 3,635 | 3,635 | 3,635 | -0.14% | 100 | 83億4659万 | -0.08% |
