| 2024 |
| 09/19 | 1,480 | 1,497 | 1,477 | 1,494 | +1.43% | 27,200 | 433億3751万 | +2.96% |
| 09/18 | 1,464 | 1,474 | 1,455 | 1,473 | +1.24% | 32,000 | 427億2835万 | +1.8% |
| 09/17 | 1,440 | 1,464 | 1,439 | 1,455 | +1.18% | 41,300 | 422億621万 | +0.97% |
| 09/13 | 1,438 | 1,448 | 1,420 | 1,438 | 0% | 40,100 | 417億1308万 | +0.14% |
| 09/12 | 1,450 | 1,461 | 1,428 | 1,438 | +1.55% | 30,500 | 417億1308万 | +0.56% |
| 09/11 | 1,447 | 1,451 | 1,411 | 1,416 | -2.61% | 51,500 | 410億7491万 | -0.7% |
| 09/10 | （IR情報）16:00 報告セグメント変更に関するお知らせ |
| 09/10 | 1,450 | 1,471 | 1,450 | 1,454 | +0.62% | 27,400 | 421億7720万 | +2.39% |
| 09/09 | 1,413 | 1,448 | 1,413 | 1,445 | -1.77% | 32,800 | 419億1613万 | +2.56% |
| 09/06 | 1,476 | 1,488 | 1,457 | 1,471 | -0.34% | 38,400 | 426億7033万 | +4.7% |
| 09/05 | 1,470 | 1,510 | 1,457 | 1,476 | +0.2% | 35,200 | 428億1537万 | +5.05% |
| 09/04 | 1,476 | 1,491 | 1,463 | 1,473 | -2.84% | 51,000 | 427億2835万 | +4.69% |
| 09/03 | 1,490 | 1,516 | 1,490 | 1,516 | +2.29% | 20,600 | 439億7568万 | +7.75% |
| 09/02 | 1,531 | 1,531 | 1,477 | 1,482 | -2.31% | 33,600 | 429億8942万 | +5.41% |
| 08/30 | 1,490 | 1,524 | 1,485 | 1,517 | +4.12% | 63,300 | 440億469万 | +7.89% |
| 08/29 | 1,443 | 1,464 | 1,440 | 1,457 | +0.83% | 27,900 | 422億6423万 | +3.77% |
| 08/28 | 1,431 | 1,451 | 1,429 | 1,445 | +0.98% | 25,100 | 419億1613万 | +2.77% |
| 08/27 | 1,423 | 1,443 | 1,421 | 1,431 | +0.63% | 26,100 | 415億1003万 | +1.56% |
| 08/26 | 1,414 | 1,422 | 1,406 | 1,422 | +0.57% | 29,400 | 412億4896万 | +0.57% |
| 08/23 | 1,408 | 1,424 | 1,408 | 1,414 | -0.28% | 25,500 | 410億1689万 | -0.49% |
| 08/22 | 1,429 | 1,432 | 1,407 | 1,418 | -0.77% | 38,100 | 411億3292万 | -0.7% |
| 08/21 | 1,424 | 1,443 | 1,412 | 1,429 | -0.97% | 33,300 | 414億5201万 | -0.49% |
| 08/20 | 1,430 | 1,448 | 1,428 | 1,443 | +1.76% | 36,600 | 418億5812万 | 0% |
| 08/19 | 1,441 | 1,453 | 1,413 | 1,418 | -2.21% | 68,200 | 411億3292万 | -2.07% |
| 08/16 | 1,438 | 1,450 | 1,422 | 1,450 | +2.98% | 54,200 | 420億6117万 | -0.28% |
| 08/15 | 1,390 | 1,415 | 1,386 | 1,408 | +1.96% | 30,200 | 408億4285万 | -3.5% |
| 08/14 | 1,343 | 1,382 | 1,341 | 1,381 | +3.52% | 39,500 | 400億5964万 | -5.8% |
| 08/13 | 1,325 | 1,346 | 1,324 | 1,334 | +0.91% | 33,800 | 386億9628万 | -9.5% |
| 08/09 | 1,330 | 1,353 | 1,293 | 1,322 | +2.08% | 82,100 | 383億4818万 | -10.92% |
| 08/08 | 1,315 | 1,348 | 1,288 | 1,295 | -2.48% | 62,300 | 375億6498万 | -13.38% |
| 08/07 | （5%ルール）三井住友銀行（1.96%）三井住友DSアセットマネジメント（4.5%） |
| 08/07 | 1,354 | 1,385 | 1,272 | 1,328 | +4.81% | 115,400 | 385億2223万 | -11.88% |
| 08/06 | （IR情報）16:00 2024年9月期第3四半期決算説明資料 |
| 08/06 | （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) |
| 08/06 | 1,211 | 1,313 | 1,200 | 1,267 | +7.28% | 103,800 | 367億5276万 | -16.53% |
| 08/05 | 1,288 | 1,292 | 1,159 | 1,181 | -12.39% | 120,200 | 342億5810万 | -22.91% |
| 08/02 | 1,439 | 1,447 | 1,344 | 1,348 | -8.24% | 115,200 | 391億239万 | -12.98% |
| 08/01 | 1,500 | 1,507 | 1,463 | 1,469 | -3.04% | 69,000 | 426億1232万 | -5.89% |
| 07/31 | 1,479 | 1,515 | 1,467 | 1,515 | +2.71% | 50,100 | 439億4667万 | -3.32% |
| 07/30 | 1,496 | 1,500 | 1,475 | 1,475 | -1.21% | 53,900 | 427億8636万 | -6.17% |
| 07/29 | （5%ルール）三菱UFJ銀行（3.24%）三菱UFJ信託銀行（1.83%）三菱UFJモルガン・スタンレー証券（0.15%）三菱UFJアセットマネジメント（0.52%） |
| 07/29 | 1,486 | 1,508 | 1,486 | 1,493 | +0.74% | 39,500 | 433億850万 | -5.27% |
| 07/26 | 1,480 | 1,490 | 1,472 | 1,482 | +0.27% | 37,900 | 429億8942万 | -6.08% |
| 07/25 | 1,496 | 1,496 | 1,465 | 1,478 | -1.66% | 67,600 | 428億7339万 | -6.51% |
| 07/24 | 1,522 | 1,531 | 1,499 | 1,503 | -1.57% | 33,200 | 435億9858万 | -5.17% |
| 07/23 | 1,556 | 1,568 | 1,527 | 1,527 | -1.55% | 19,400 | 442億9477万 | -3.72% |
| 07/22 | 1,600 | 1,600 | 1,551 | 1,551 | -2.64% | 42,400 | 449億9095万 | -2.21% |
| 07/19 | 1,600 | 1,605 | 1,586 | 1,593 | +0.06% | 56,800 | 462億927万 | +0.44% |
| 07/18 | 1,604 | 1,618 | 1,592 | 1,592 | -1.42% | 39,600 | 461億8027万 | +0.57% |
| 07/17 | 1,616 | 1,637 | 1,613 | 1,615 | +0.44% | 40,200 | 468億4744万 | +2.02% |
| 07/16 | 1,583 | 1,618 | 1,582 | 1,608 | +2.1% | 59,600 | 466億4439万 | +1.77% |
| 07/12 | 1,563 | 1,590 | 1,563 | 1,575 | +0.25% | 30,800 | 456億8714万 | -0.13% |
| 07/11 | 1,588 | 1,588 | 1,561 | 1,571 | +0.32% | 40,400 | 455億7110万 | -0.25% |
| 07/10 | （IR情報）16:00 完全子会社(株式会社ケムインター)の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 07/10 | 1,574 | 1,586 | 1,553 | 1,566 | -1.14% | 55,500 | 454億2607万 | -0.45% |
| 07/09 | 1,581 | 1,597 | 1,571 | 1,584 | +0.96% | 43,700 | 459億4820万 | +0.89% |
| 07/08 | 1,595 | 1,602 | 1,563 | 1,569 | -1.07% | 35,500 | 455億1309万 | +0.13% |
| 07/05 | 1,610 | 1,619 | 1,582 | 1,586 | -1.06% | 58,200 | 460億622万 | +1.28% |
| 07/04 | 1,600 | 1,619 | 1,597 | 1,603 | +1.07% | 60,500 | 464億9935万 | +2.43% |
| 07/03 | 1,602 | 1,602 | 1,579 | 1,586 | -1% | 36,900 | 460億622万 | +1.41% |
| 07/02 | 1,618 | 1,618 | 1,602 | 1,602 | -1.48% | 36,800 | 464億7034万 | +2.43% |
| 07/01 | 1,614 | 1,636 | 1,608 | 1,626 | +0.81% | 50,400 | 471億6653万 | +4.03% |
| 06/28 | 1,642 | 1,644 | 1,595 | 1,613 | -1.77% | 109,600 | 467億8943万 | +3.2% |
| 06/27 | 1,622 | 1,645 | 1,622 | 1,642 | +1.11% | 84,300 | 476億3065万 | +5.05% |
| 06/26 | 1,633 | 1,635 | 1,619 | 1,624 | -0.37% | 30,400 | 471億851万 | +4.04% |
| 06/25 | 1,600 | 1,641 | 1,600 | 1,630 | +3.3% | 90,500 | 472億8256万 | +4.62% |
| 06/24 | 1,572 | 1,584 | 1,556 | 1,578 | +1.48% | 54,800 | 457億7416万 | +1.41% |
| 06/21 | 1,569 | 1,580 | 1,555 | 1,555 | -0.19% | 50,600 | 451億698万 | -0.06% |
| 06/20 | 1,548 | 1,567 | 1,548 | 1,558 | -0.06% | 37,000 | 451億9400万 | +0.06% |
| 06/19 | 1,558 | 1,572 | 1,545 | 1,559 | +0.65% | 42,500 | 452億2301万 | +0.06% |
| 06/18 | 1,531 | 1,557 | 1,531 | 1,549 | +1.64% | 50,100 | 449億3293万 | -0.64% |
| 06/17 | 1,540 | 1,540 | 1,504 | 1,524 | -1.3% | 90,600 | 442億774万 | -2.31% |
| 06/14 | 1,512 | 1,554 | 1,506 | 1,544 | +1.85% | 57,000 | 447億8790万 | -1.28% |
| 06/13 | 1,578 | 1,587 | 1,508 | 1,516 | -5.13% | 117,800 | 439億7568万 | -3.38% |
| 06/12 | 1,537 | 1,608 | 1,535 | 1,598 | +3.83% | 129,700 | 463億5431万 | +1.72% |
| 06/12 | （空売り報告）野村證券 130,654株（0.45%）-0.05%義務消失 |
| 06/11 | （IR情報）16:00 連結子会社による孫会社の吸収合併に関するお知らせ |
| 06/11 | 1,530 | 1,553 | 1,530 | 1,539 | +0.46% | 37,000 | 446億4286万 | -1.91% |
| 06/10 | 1,512 | 1,539 | 1,506 | 1,532 | +1.06% | 54,000 | 444億3980万 | -2.36% |
| 06/07 | 1,518 | 1,523 | 1,501 | 1,516 | -0.13% | 36,700 | 439億7568万 | -3.25% |
| 06/06 | 1,504 | 1,528 | 1,501 | 1,518 | +0.53% | 57,900 | 440億3370万 | -3% |
| 06/05 | 1,503 | 1,520 | 1,487 | 1,510 | 0% | 69,900 | 438億163万 | -3.51% |
| 06/04 | 1,527 | 1,539 | 1,510 | 1,510 | -1.95% | 65,000 | 438億163万 | -3.33% |
| 06/04 | （空売り報告）野村證券 145,254株（0.5%）再IN |
| 06/03 | （5%ルール）三菱UFJ信託銀行（1.36%）三菱UFJモルガン・スタンレー証券（0.96%）三菱UFJアセットマネジメント（0.51%）三菱UFJ銀行（3.24%） |
| 06/03 | 1,561 | 1,561 | 1,524 | 1,540 | -1.35% | 59,200 | 446億7187万 | -1.22% |
| 05/31 | 1,577 | 1,577 | 1,523 | 1,561 | -0.26% | 139,700 | 452億8103万 | +0.39% |
| 05/31 | （空売り報告）野村證券 143,354株（0.49%）-0.01%義務消失 |
| 05/30 | 1,570 | 1,576 | 1,548 | 1,565 | -0.89% | 64,000 | 453億9706万 | +0.97% |
| 05/29 | 1,609 | 1,610 | 1,572 | 1,579 | -1.19% | 50,900 | 458億317万 | +2.2% |
| 05/28 | 1,615 | 1,619 | 1,598 | 1,598 | -1.3% | 47,500 | 463億5431万 | +3.83% |
| 05/27 | 1,602 | 1,624 | 1,602 | 1,619 | +1.19% | 77,000 | 469億6347万 | +5.61% |
| 05/24 | 1,563 | 1,603 | 1,549 | 1,600 | +0.13% | 89,000 | 464億1233万 | +4.92% |
| 05/23 | 1,576 | 1,598 | 1,536 | 1,598 | +2.57% | 85,200 | 463億5431万 | +5.13% |
| 05/22 | 1,570 | 1,581 | 1,554 | 1,558 | -0.76% | 77,600 | 451億9400万 | +2.77% |
| 05/21 | 1,582 | 1,584 | 1,558 | 1,570 | -0.19% | 90,600 | 455億4210万 | +3.84% |
| 05/20 | 1,592 | 1,602 | 1,572 | 1,573 | -0.51% | 46,300 | 456億2912万 | +4.31% |
| 05/20 | （空売り報告）野村證券 146,754株（0.5%）新規 |
| 05/17 | 1,579 | 1,598 | 1,560 | 1,581 | -0.13% | 36,700 | 458億6118万 | +5.12% |
| 05/16 | （IR情報）16:00 2024年9月期第2四半期決算説明会資料 |
| 05/16 | 1,589 | 1,591 | 1,541 | 1,583 | -0.38% | 79,200 | 459億1920万 | +5.46% |
| 05/15 | 1,580 | 1,598 | 1,570 | 1,589 | +0.57% | 56,000 | 460億9324万 | +6.15% |
| 05/14 | 1,610 | 1,622 | 1,569 | 1,580 | -1.92% | 83,600 | 458億3217万 | +5.9% |
| 05/13 | 1,666 | 1,684 | 1,600 | 1,611 | -3.59% | 108,600 | 467億3141万 | +8.34% |
| 05/10 | 1,731 | 1,733 | 1,635 | 1,671 | +6.37% | 211,000 | 484億7188万 | +12.91% |
| 05/09 | （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) |
| 05/09 | （IR情報）16:00 業績予想の修正並びに剰余金の配当(中間配当・増配)および期末配当予想の修正(増配)に関するお知らせ |
| 05/09 | 1,557 | 1,601 | 1,542 | 1,571 | +1.75% | 176,600 | 455億7110万 | +6.87% |
| 05/08 | 1,543 | 1,570 | 1,541 | 1,544 | -1.03% | 145,100 | 447億8790万 | +5.46% |
| 05/07 | 1,537 | 1,582 | 1,523 | 1,560 | +5.83% | 261,100 | 452億5202万 | +6.85% |
| 05/02 | 1,475 | 1,482 | 1,468 | 1,474 | +0.27% | 44,800 | 427億5736万 | +1.31% |
| 05/01 | 1,498 | 1,498 | 1,469 | 1,470 | -1.87% | 99,600 | 426億4133万 | +1.24% |
| 04/30 | 1,486 | 1,498 | 1,476 | 1,498 | +2.88% | 102,300 | 434億5354万 | +3.52% |
| 04/26 | 1,424 | 1,462 | 1,421 | 1,456 | +1.39% | 319,600 | 422億3522万 | +1.11% |
| 04/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 45,000株（0.15%）-0.35%義務消失 |
| 04/25 | 1,434 | 1,443 | 1,430 | 1,436 | -0.07% | 67,000 | 416億5506万 | 0% |
| 04/22 | （5%ルール）三井住友銀行（1.96%）三井住友DSアセットマネジメント（3.3%） |
| 04/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 145,500株（0.5%）新規 |
