| 2024 |
| 09/18 | 2,575 | 2,575 | 2,555 | 2,555 | -0.39% | 800 | 211億8606万 | -0.35% |
| 09/17 | 2,550 | 2,565 | 2,531 | 2,565 | +0.59% | 1,500 | 212億6898万 | +0.04% |
| 09/13 | 2,548 | 2,550 | 2,538 | 2,550 | +0.75% | 500 | 211億4460万 | -0.51% |
| 09/12 | 2,546 | 2,568 | 2,531 | 2,531 | +0.08% | 1,500 | 209億8705万 | -1.25% |
| 09/11 | 2,547 | 2,578 | 2,529 | 2,529 | -0.47% | 1,300 | 209億7046万 | -1.29% |
| 09/10 | 2,529 | 2,541 | 2,529 | 2,541 | +0.51% | 2,000 | 210億6997万 | -0.78% |
| 09/09 | 2,550 | 2,550 | 2,509 | 2,528 | -1.4% | 3,600 | 209億6217万 | -1.17% |
| 09/06 | 2,565 | 2,565 | 2,550 | 2,564 | +0.16% | 1,200 | 212億6068万 | +0.23% |
| 09/05 | 2,574 | 2,574 | 2,560 | 2,560 | -0.7% | 1,400 | 212億2752万 | +0.04% |
| 09/04 | 2,586 | 2,586 | 2,565 | 2,578 | -0.35% | 1,900 | 213億7677万 | +0.66% |
| 09/03 | 2,592 | 2,600 | 2,587 | 2,587 | -0.08% | 2,400 | 214億5140万 | +0.98% |
| 09/02 | 2,600 | 2,619 | 2,589 | 2,589 | -0.23% | 4,800 | 214億6798万 | +1.01% |
| 08/30 | 2,596 | 2,596 | 2,583 | 2,595 | +0.5% | 1,500 | 215億1774万 | +1.25% |
| 08/29 | 2,593 | 2,596 | 2,582 | 2,582 | -0.5% | 1,100 | 214億994万 | +0.74% |
| 08/28 | 2,595 | 2,595 | 2,579 | 2,595 | +0.19% | 2,300 | 215億1774万 | +1.17% |
| 08/27 | 2,576 | 2,590 | 2,570 | 2,590 | +0.86% | 700 | 214億7628万 | +0.94% |
| 08/26 | 2,584 | 2,597 | 2,568 | 2,568 | -0.62% | 1,800 | 212億9385万 | +0.08% |
| 08/23 | 2,596 | 2,599 | 2,575 | 2,584 | +0.31% | 2,200 | 214億2652万 | +0.66% |
| 08/22 | 2,580 | 2,589 | 2,576 | 2,576 | +0.63% | 1,200 | 213億6019万 | +0.35% |
| 08/21 | 2,570 | 2,574 | 2,560 | 2,560 | +0.08% | 700 | 212億2752万 | -0.31% |
| 08/20 | 2,560 | 2,576 | 2,558 | 2,558 | -0.08% | 1,300 | 212億1093万 | -0.43% |
| 08/19 | 2,563 | 2,580 | 2,553 | 2,560 | -0.12% | 2,600 | 212億2752万 | -0.39% |
| 08/16 | 2,551 | 2,563 | 2,547 | 2,563 | +0.51% | 1,200 | 212億5239万 | -0.27% |
| 08/15 | 2,539 | 2,554 | 2,537 | 2,550 | +0.39% | 1,300 | 211億4460万 | -0.78% |
| 08/14 | 2,550 | 2,553 | 2,535 | 2,540 | -0.35% | 1,100 | 210億6168万 | -1.17% |
| 08/13 | 2,541 | 2,549 | 2,537 | 2,549 | -0.04% | 800 | 211億3630万 | -0.86% |
| 08/09 | 2,569 | 2,569 | 2,546 | 2,550 | +0.55% | 400 | 211億4460万 | -0.82% |
| 08/08 | 2,572 | 2,580 | 2,524 | 2,536 | +0.56% | 2,100 | 210億2851万 | -1.44% |
| 08/07 | 2,514 | 2,570 | 2,512 | 2,522 | +0.4% | 2,400 | 209億1242万 | -2.02% |
| 08/06 | 2,461 | 2,524 | 2,461 | 2,512 | +2.53% | 2,800 | 208億2950万 | -2.45% |
| 08/05 | 2,500 | 2,522 | 2,450 | 2,450 | -2.85% | 9,100 | 203億1540万 | -4.93% |
| 08/02 | 2,585 | 2,585 | 2,505 | 2,522 | -3.19% | 9,500 | 209億1242万 | -2.29% |
| 08/01 | 2,607 | 2,607 | 2,584 | 2,605 | -0.08% | 1,800 | 216億66万 | +0.93% |
| 07/31 | 2,601 | 2,607 | 2,590 | 2,607 | +0.08% | 1,900 | 216億1724万 | +1.09% |
| 07/30 | 2,612 | 2,617 | 2,605 | 2,605 | -0.27% | 600 | 216億66万 | +1.17% |
| 07/29 | 2,605 | 2,620 | 2,605 | 2,612 | +0.85% | 3,900 | 216億5870万 | +1.56% |
| 07/26 | 2,617 | 2,617 | 2,590 | 2,590 | -0.42% | 4,500 | 214億7628万 | +0.86% |
| 07/25 | 2,608 | 2,608 | 2,594 | 2,601 | -0.5% | 2,200 | 215億6749万 | +1.36% |
| 07/24 | （IR情報）15:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 07/24 | 2,619 | 2,620 | 2,607 | 2,614 | -0.08% | 2,600 | 216億7528万 | +1.99% |
| 07/23 | 2,601 | 2,616 | 2,601 | 2,616 | +0.62% | 5,800 | 216億9187万 | +2.23% |
| 07/22 | 2,600 | 2,602 | 2,594 | 2,600 | +0.04% | 2,000 | 215億5920万 | +1.76% |
| 07/19 | 2,592 | 2,603 | 2,590 | 2,599 | +0.62% | 6,400 | 215億5090万 | +1.88% |
| 07/18 | 2,580 | 2,587 | 2,580 | 2,583 | -0.15% | 800 | 214億1823万 | +1.41% |
| 07/17 | 2,591 | 2,602 | 2,587 | 2,587 | -0.15% | 3,700 | 214億5140万 | +1.69% |
| 07/16 | 2,580 | 2,595 | 2,550 | 2,591 | +0.35% | 5,900 | 214億8457万 | +2.01% |
| 07/12 | 2,590 | 2,590 | 2,570 | 2,582 | +0.51% | 1,200 | 214億994万 | +1.81% |
| 07/11 | 2,587 | 2,590 | 2,569 | 2,569 | +0.04% | 2,600 | 213億214万 | +1.42% |
| 07/10 | 2,558 | 2,570 | 2,549 | 2,568 | +0.71% | 1,400 | 212億9385万 | +1.5% |
| 07/09 | 2,548 | 2,553 | 2,540 | 2,550 | -0.08% | 2,000 | 211億4460万 | +0.91% |
| 07/08 | 2,557 | 2,557 | 2,545 | 2,552 | -0.2% | 3,000 | 211億6118万 | +1.11% |
| 07/05 | 2,550 | 2,569 | 2,536 | 2,557 | -1.65% | 9,800 | 212億264万 | +1.39% |
| 07/04 | （IR情報）15:00 連結子会社株式の減損処理による特別損失の計上(個別)に関するお知らせ |
| 07/04 | （IR情報）15:00 2024年11月期第2四半期決算短信〔日本基準〕(連結) |
| 07/04 | 2,550 | 2,600 | 2,550 | 2,600 | +1.84% | 11,000 | 215億5920万 | +3.17% |
| 07/03 | 2,557 | 2,557 | 2,553 | 2,553 | 0% | 900 | 211億6947万 | +1.51% |
| 07/02 | 2,559 | 2,559 | 2,545 | 2,553 | -0.27% | 3,500 | 211億6947万 | +1.59% |
| 07/01 | 2,549 | 2,560 | 2,541 | 2,560 | +0.63% | 3,700 | 212億2752万 | +1.95% |
| 06/28 | 2,549 | 2,549 | 2,537 | 2,544 | +0.24% | 2,600 | 210億9484万 | +1.44% |
| 06/27 | 2,533 | 2,547 | 2,533 | 2,538 | +0.2% | 1,900 | 210億4509万 | +1.32% |
| 06/26 | 2,532 | 2,536 | 2,525 | 2,533 | +0.28% | 2,300 | 210億363万 | +1.16% |
| 06/25 | 2,534 | 2,534 | 2,522 | 2,526 | +0.36% | 1,600 | 209億4559万 | +0.96% |
| 06/24 | 2,533 | 2,534 | 2,517 | 2,517 | -0.4% | 1,600 | 208億7096万 | +0.64% |
| 06/21 | 2,538 | 2,538 | 2,527 | 2,527 | -0.43% | 1,000 | 209億5388万 | +1.08% |
| 06/20 | 2,521 | 2,538 | 2,516 | 2,538 | +0.44% | 600 | 210億4509万 | +1.56% |
| 06/19 | 2,510 | 2,660 | 2,468 | 2,527 | +0.88% | 38,400 | 209億5388万 | +1.2% |
| 06/18 | 2,505 | 2,509 | 2,505 | 2,505 | 0% | 900 | 207億7146万 | +0.36% |
| 06/17 | 2,505 | 2,509 | 2,503 | 2,505 | +0.08% | 1,000 | 207億7146万 | +0.36% |
| 06/14 | 2,501 | 2,505 | 2,501 | 2,503 | +0.08% | 1,300 | 207億5487万 | +0.32% |
| 06/13 | 2,503 | 2,503 | 2,501 | 2,501 | -0.2% | 400 | 207億3829万 | +0.24% |
| 06/12 | 2,505 | 2,515 | 2,501 | 2,506 | +0.24% | 2,900 | 207億7975万 | +0.44% |
| 06/11 | 2,500 | 2,500 | 2,496 | 2,500 | +0.2% | 1,600 | 207億3000万 | +0.24% |
| 06/10 | 2,499 | 2,500 | 2,493 | 2,495 | +0.08% | 2,300 | 206億8854万 | 0% |
| 06/07 | 2,499 | 2,499 | 2,493 | 2,493 | 0% | 2,200 | 206億7195万 | -0.08% |
| 06/06 | 2,498 | 2,498 | 2,492 | 2,493 | 0% | 600 | 206億7195万 | -0.08% |
| 06/05 | 2,493 | 2,493 | 2,492 | 2,493 | 0% | 1,100 | 206億7195万 | -0.08% |
| 06/04 | 2,492 | 2,493 | 2,492 | 2,493 | +0.08% | 400 | 206億7195万 | -0.08% |
| 06/03 | 2,499 | 2,502 | 2,491 | 2,491 | -0.28% | 2,200 | 206億5537万 | -0.16% |
| 05/31 | 2,499 | 2,500 | 2,490 | 2,498 | +0.52% | 1,700 | 207億1341万 | +0.12% |
| 05/30 | 2,490 | 2,491 | 2,485 | 2,485 | -0.56% | 900 | 206億562万 | -0.4% |
| 05/29 | 2,499 | 2,499 | 2,493 | 2,499 | +0.24% | 1,000 | 207億2170万 | +0.16% |
| 05/28 | 2,499 | 2,501 | 2,493 | 2,493 | 0% | 1,100 | 206億7195万 | -0.08% |
| 05/27 | 2,485 | 2,493 | 2,485 | 2,493 | +0.32% | 2,700 | 206億7195万 | -0.08% |
| 05/24 | 2,501 | 2,501 | 2,470 | 2,485 | -0.4% | 10,500 | 206億562万 | -0.4% |
| 05/23 | 2,500 | 2,501 | 2,495 | 2,495 | -0.12% | 1,900 | 206億8854万 | 0% |
| 05/22 | 2,497 | 2,500 | 2,496 | 2,498 | +0.08% | 700 | 207億1341万 | +0.12% |
| 05/21 | 2,497 | 2,497 | 2,496 | 2,496 | 0% | 1,100 | 206億9683万 | +0.04% |
| 05/20 | 2,495 | 2,500 | 2,495 | 2,496 | +0.04% | 1,300 | 206億9683万 | 0% |
| 05/17 | 2,495 | 2,505 | 2,495 | 2,495 | +0.04% | 500 | 206億8854万 | -0.04% |
| 05/16 | 2,497 | 2,500 | 2,494 | 2,494 | -0.08% | 1,300 | 206億8024万 | -0.08% |
| 05/15 | 2,497 | 2,497 | 2,496 | 2,496 | +0.04% | 800 | 206億9683万 | -0.04% |
| 05/14 | 2,495 | 2,497 | 2,495 | 2,495 | 0% | 1,700 | 206億8854万 | -0.08% |
| 05/13 | 2,497 | 2,497 | 2,495 | 2,495 | -0.16% | 1,800 | 206億8854万 | -0.08% |
| 05/10 | 2,495 | 2,505 | 2,495 | 2,499 | +0.16% | 1,200 | 207億2170万 | +0.04% |
| 05/09 | 2,497 | 2,505 | 2,495 | 2,495 | -0.08% | 1,100 | 206億8854万 | -0.12% |
| 05/08 | 2,505 | 2,510 | 2,494 | 2,497 | -0.32% | 2,100 | 207億512万 | -0.08% |
| 05/07 | 2,499 | 2,526 | 2,493 | 2,505 | +0.44% | 3,700 | 207億7146万 | +0.2% |
| 05/02 | 2,500 | 2,500 | 2,493 | 2,494 | -0.24% | 1,900 | 206億8024万 | -0.24% |
| 05/01 | 2,497 | 2,503 | 2,496 | 2,500 | +0.12% | 4,100 | 207億3000万 | -0.04% |
| 04/30 | 2,495 | 2,498 | 2,495 | 2,497 | +0.16% | 1,500 | 207億512万 | -0.2% |
| 04/26 | 2,494 | 2,496 | 2,493 | 2,493 | 0% | 1,000 | 206億7195万 | -0.36% |
| 04/25 | 2,498 | 2,498 | 2,492 | 2,493 | +0.04% | 800 | 206億7195万 | -0.4% |
| 04/24 | 2,494 | 2,499 | 2,492 | 2,492 | -0.04% | 1,900 | 206億6366万 | -0.48% |
