| 2024 |
| 04/22 | 641 | 646 | 634 | 635 | 0% | 45,200 | 91億412万 | +0.63% |
| 04/19 | 648 | 648 | 621 | 635 | -0.47% | 66,100 | 91億412万 | +0.95% |
| 04/18 | 625 | 644 | 625 | 638 | +1.27% | 27,900 | 91億4713万 | +1.59% |
| 04/17 | 641 | 650 | 630 | 630 | -1.41% | 44,700 | 90億3243万 | +0.64% |
| 04/16 | 653 | 658 | 631 | 639 | -3.62% | 99,000 | 91億6147万 | +2.4% |
| 04/15 | 638 | 685 | 635 | 663 | -5.42% | 195,900 | 95億556万 | +6.59% |
| 04/12 | （IR情報）15:00 2024年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/12 | （IR情報）15:00 2024年8月期第2四半期業績と業績予想との差異に関するお知らせ |
| 04/12 | （IR情報）15:00 持分法による投資損失の発生に関するお知らせ |
| 04/12 | 708 | 708 | 695 | 701 | -0.28% | 110,600 | 100億5037万 | +13.06% |
| 04/11 | 682 | 706 | 677 | 703 | +1.59% | 146,900 | 100億7905万 | +14.31% |
| 04/10 | 700 | 713 | 672 | 692 | +3.44% | 382,900 | 99億2134万 | +13.26% |
| 04/09 | 628 | 725 | 626 | 669 | +7.04% | 884,500 | 95億9158万 | +10.21% |
| 04/08 | 619 | 625 | 613 | 625 | +1.46% | 61,200 | 89億6075万 | +3.31% |
| 04/05 | 612 | 617 | 610 | 616 | +0.65% | 24,400 | 88億3171万 | +1.99% |
| 04/04 | 617 | 617 | 612 | 612 | -0.16% | 27,900 | 87億7436万 | +1.49% |
| 04/03 | 609 | 613 | 607 | 613 | +0.66% | 9,300 | 87億8870万 | +1.66% |
| 04/02 | 610 | 612 | 605 | 609 | -0.16% | 13,600 | 87億3135万 | +1% |
| 04/01 | 613 | 614 | 609 | 610 | -0.33% | 22,700 | 87億4569万 | +1.16% |
| 03/29 | 610 | 613 | 608 | 612 | +0.66% | 9,800 | 87億7436万 | +1.66% |
| 03/28 | 612 | 613 | 607 | 608 | -0.16% | 9,600 | 87億1701万 | +1% |
| 03/27 | 610 | 614 | 607 | 609 | +0.33% | 16,000 | 87億3135万 | +1.16% |
| 03/26 | 612 | 614 | 603 | 607 | -0.82% | 30,200 | 87億268万 | +0.83% |
| 03/25 | 608 | 614 | 606 | 612 | +0.66% | 21,300 | 87億7436万 | +1.66% |
| 03/22 | 609 | 609 | 603 | 608 | 0% | 16,700 | 87億1701万 | +1% |
| 03/21 | 605 | 608 | 603 | 608 | +0.33% | 11,400 | 87億1701万 | +1% |
| 03/19 | 607 | 609 | 603 | 606 | +0.17% | 10,900 | 86億8834万 | +0.83% |
| 03/18 | 601 | 605 | 600 | 605 | +1% | 17,300 | 86億7400万 | +0.67% |
| 03/15 | 603 | 603 | 591 | 599 | +0.34% | 22,500 | 85億8798万 | -0.5% |
| 03/14 | 593 | 601 | 589 | 597 | +1.53% | 15,600 | 85億5930万 | -0.83% |
| 03/13 | 591 | 595 | 586 | 588 | -0.84% | 15,800 | 84億3027万 | -2.49% |
| 03/12 | 591 | 594 | 586 | 593 | -0.17% | 21,600 | 85億195万 | -1.82% |
| 03/11 | 594 | 595 | 591 | 594 | 0% | 10,900 | 85億1629万 | -1.66% |
| 03/08 | 591 | 597 | 591 | 594 | -0.34% | 10,100 | 85億1629万 | -1.82% |
| 03/07 | 600 | 600 | 591 | 596 | -0.33% | 15,100 | 85億4497万 | -1.65% |
| 03/06 | 597 | 603 | 596 | 598 | -0.17% | 14,300 | 85億7364万 | -1.32% |
| 03/05 | 601 | 601 | 596 | 599 | -0.33% | 9,600 | 85億8798万 | -1.16% |
| 03/04 | 605 | 605 | 597 | 601 | -0.83% | 19,300 | 86億1665万 | -0.83% |
| 03/01 | 603 | 606 | 600 | 606 | +1.17% | 16,000 | 86億8834万 | -0.16% |
| 02/29 | 600 | 603 | 598 | 599 | -0.17% | 11,900 | 85億8798万 | -1.32% |
| 02/28 | 607 | 607 | 596 | 600 | -1.32% | 18,300 | 86億232万 | -1.15% |
| 02/27 | 609 | 611 | 608 | 608 | 0% | 34,500 | 87億1701万 | +0.16% |
| 02/26 | 610 | 611 | 607 | 608 | +0.16% | 12,800 | 87億1701万 | +0.16% |
| 02/22 | 611 | 611 | 604 | 607 | +0.17% | 10,800 | 87億268万 | +0.17% |
| 02/21 | 607 | 608 | 605 | 606 | -0.16% | 7,300 | 86億8834万 | 0% |
| 02/20 | 608 | 608 | 603 | 607 | 0% | 9,400 | 87億268万 | +0.17% |
| 02/19 | 603 | 607 | 602 | 607 | +0.66% | 17,500 | 87億268万 | +0.17% |
| 02/16 | 602 | 604 | 601 | 603 | -0.33% | 12,600 | 86億4533万 | -0.5% |
| 02/15 | 607 | 607 | 602 | 605 | +0.17% | 12,900 | 86億7400万 | -0.17% |
| 02/14 | 608 | 608 | 604 | 604 | -0.33% | 9,800 | 86億5966万 | -0.33% |
| 02/13 | 603 | 608 | 603 | 606 | 0% | 12,700 | 86億8834万 | 0% |
| 02/09 | 609 | 610 | 606 | 606 | -0.49% | 12,000 | 86億8834万 | +0.17% |
| 02/08 | 611 | 611 | 608 | 609 | -0.33% | 7,700 | 87億3135万 | +0.66% |
| 02/07 | 614 | 617 | 611 | 611 | -0.49% | 5,700 | 87億6002万 | +1.16% |
| 02/06 | 615 | 618 | 614 | 614 | -0.16% | 7,900 | 88億304万 | +1.82% |
| 02/05 | 608 | 619 | 608 | 615 | +1.32% | 35,900 | 88億1737万 | +2.33% |
| 02/02 | 608 | 608 | 606 | 607 | -0.16% | 3,400 | 87億268万 | +1.17% |
| 02/01 | 613 | 615 | 603 | 608 | -0.65% | 17,600 | 87億1701万 | +1.5% |
| 01/31 | 600 | 617 | 600 | 612 | +2.17% | 32,200 | 87億7436万 | +2.34% |
| 01/30 | 606 | 610 | 599 | 599 | -1.16% | 68,000 | 85億8798万 | +0.34% |
| 01/29 | 609 | 609 | 605 | 606 | 0% | 8,300 | 86億8834万 | +1.68% |
| 01/26 | 606 | 611 | 603 | 606 | +0.17% | 29,000 | 86億8834万 | +1.85% |
| 01/25 | 607 | 607 | 602 | 605 | 0% | 12,500 | 86億7400万 | +1.85% |
| 01/24 | 603 | 607 | 603 | 605 | +0.5% | 11,900 | 86億7400万 | +2.02% |
| 01/23 | 607 | 608 | 602 | 602 | -0.82% | 9,600 | 86億3099万 | +1.69% |
| 01/22 | 605 | 610 | 602 | 607 | +1% | 17,500 | 87億268万 | +2.71% |
| 01/19 | 602 | 605 | 601 | 601 | -0.17% | 11,900 | 86億1665万 | +1.86% |
| 01/18 | 602 | 607 | 600 | 602 | -0.17% | 18,500 | 86億3099万 | +2.21% |
| 01/17 | 604 | 605 | 600 | 603 | -0.17% | 22,900 | 86億4533万 | +2.55% |
| 01/16 | 615 | 615 | 600 | 604 | -0.66% | 56,200 | 86億5966万 | +2.72% |
| 01/15 | （IR情報）15:00 2024年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/15 | 600 | 610 | 598 | 608 | +1.33% | 53,500 | 87億1701万 | +3.58% |
| 01/12 | 600 | 602 | 597 | 600 | 0% | 24,000 | 86億232万 | +2.39% |
| 01/11 | 601 | 602 | 599 | 600 | 0% | 14,400 | 86億232万 | +2.39% |
| 01/10 | 602 | 602 | 600 | 600 | -0.33% | 10,500 | 86億232万 | +2.56% |
| 01/09 | 602 | 603 | 599 | 602 | +0.5% | 17,300 | 86億3099万 | +2.91% |
| 01/05 | 596 | 600 | 595 | 599 | +0.5% | 10,100 | 85億8798万 | +2.57% |
| 01/04 | 587 | 596 | 585 | 596 | +1.88% | 22,600 | 85億4497万 | +2.23% |
| 2023 |
| 12/29 | 583 | 585 | 580 | 585 | +0.69% | 8,600 | 83億8726万 | +0.52% |
| 12/28 | 581 | 583 | 579 | 581 | 0% | 9,800 | 83億2991万 | -0.17% |
| 12/27 | 578 | 581 | 578 | 581 | +0.52% | 15,900 | 83億2991万 | -0.17% |
| 12/26 | 579 | 581 | 578 | 578 | -0.34% | 16,400 | 82億8690万 | -0.69% |
| 12/25 | 582 | 585 | 580 | 580 | -0.34% | 13,900 | 83億1557万 | -0.34% |
| 12/22 | 584 | 584 | 582 | 582 | +0.17% | 7,400 | 83億4425万 | 0% |
| 12/21 | 583 | 583 | 581 | 581 | -0.34% | 4,500 | 83億2991万 | -0.17% |
| 12/20 | 584 | 585 | 583 | 583 | 0% | 8,000 | 83億5858万 | +0.17% |
| 12/19 | 583 | 583 | 578 | 583 | 0% | 10,300 | 83億5858万 | +0.17% |
| 12/18 | 582 | 583 | 580 | 583 | +0.52% | 6,900 | 83億5858万 | +0.17% |
| 12/15 | 580 | 581 | 577 | 580 | +0.35% | 10,900 | 83億1557万 | -0.34% |
| 12/14 | 582 | 582 | 577 | 578 | -0.34% | 10,600 | 82億8690万 | -0.69% |
| 12/13 | 583 | 583 | 580 | 580 | 0% | 6,100 | 83億1557万 | -0.34% |
| 12/12 | 583 | 584 | 580 | 580 | -0.34% | 15,300 | 83億1557万 | -0.51% |
| 12/11 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 12/11 | 582 | 584 | 582 | 582 | +0.17% | 4,700 | 83億4425万 | -0.17% |
| 12/08 | 585 | 585 | 581 | 581 | -0.85% | 12,200 | 83億2991万 | -0.34% |
| 12/07 | 589 | 590 | 586 | 586 | -0.34% | 8,300 | 84億159万 | +0.51% |
| 12/06 | 588 | 589 | 586 | 588 | +0.17% | 6,600 | 84億3027万 | +0.86% |
| 12/05 | 588 | 588 | 585 | 587 | +0.17% | 5,500 | 84億1593万 | +0.69% |
| 12/04 | 592 | 592 | 585 | 586 | -0.34% | 9,100 | 84億159万 | +0.69% |
| 12/01 | 584 | 588 | 583 | 588 | +0.86% | 10,400 | 84億3027万 | +1.03% |
| 11/30 | 583 | 584 | 582 | 583 | +0.17% | 4,100 | 83億5858万 | +0.17% |
| 11/29 | 583 | 583 | 581 | 582 | +0.17% | 6,500 | 83億4425万 | 0% |
| 11/28 | 582 | 583 | 580 | 581 | -0.17% | 8,800 | 83億2991万 | -0.17% |
| 11/27 | 582 | 583 | 580 | 582 | +0.17% | 8,700 | 83億4425万 | 0% |
| 11/24 | 582 | 583 | 581 | 581 | 0% | 8,800 | 83億2991万 | -0.34% |
| 11/22 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
