| 2020 |
| 07/21 | 1,183 | 1,196 | 1,176 | 1,193 | +0.76% | 129,100 | 159億984万 | +9.05% |
| 07/20 | 1,154 | 1,186 | 1,142 | 1,184 | +4.32% | 200,900 | 157億8981万 | +8.92% |
| 07/17 | 1,155 | 1,170 | 1,135 | 1,135 | -1.22% | 226,700 | 151億3635万 | +5.29% |
| 07/16 | 1,192 | 1,206 | 1,146 | 1,149 | -3.36% | 196,200 | 153億2305万 | +7.08% |
| 07/15 | 1,171 | 1,190 | 1,155 | 1,189 | +2.32% | 157,500 | 158億5649万 | +11.43% |
| 07/14 | 1,169 | 1,186 | 1,148 | 1,162 | -1.36% | 222,600 | 154億9642万 | +9.31% |
| 07/13 | 1,156 | 1,210 | 1,151 | 1,178 | +5.56% | 327,700 | 157億980万 | +11.13% |
| 07/10 | 1,149 | 1,153 | 1,112 | 1,116 | -4.29% | 287,200 | 148億8297万 | +5.48% |
| 07/09 | 1,160 | 1,189 | 1,153 | 1,166 | +2.01% | 326,200 | 155億4977万 | +10.31% |
| 07/08 | 1,160 | 1,165 | 1,130 | 1,143 | -1.97% | 273,200 | 152億4304万 | +8.55% |
| 07/07 | 1,100 | 1,167 | 1,095 | 1,166 | +7.07% | 399,000 | 155億4977万 | +11.05% |
| 07/06 | 1,050 | 1,110 | 1,035 | 1,089 | +5.01% | 261,300 | 145億2289万 | +3.91% |
| 07/03 | 1,042 | 1,054 | 1,022 | 1,037 | +0.68% | 107,500 | 138億2942万 | -1.05% |
| 07/02 | 1,068 | 1,068 | 1,017 | 1,030 | -0.77% | 167,200 | 137億3607万 | -1.81% |
| 07/01 | 1,049 | 1,109 | 1,034 | 1,038 | +0.68% | 331,100 | 138億4276万 | -1.33% |
| 06/30 | 1,033 | 1,047 | 1,013 | 1,031 | +1.68% | 101,000 | 137億4941万 | -2.37% |
| 06/29 | 1,026 | 1,033 | 994 | 1,014 | -2.97% | 157,300 | 135億2269万 | -4.34% |
| 06/26 | 1,040 | 1,057 | 1,028 | 1,045 | +1.26% | 125,000 | 139億3611万 | -1.88% |
| 06/25 | 1,040 | 1,040 | 1,018 | 1,032 | -2.09% | 113,200 | 137億6274万 | -3.37% |
| 06/24 | 1,065 | 1,072 | 1,048 | 1,054 | -0.57% | 71,200 | 140億5613万 | -1.59% |
| 06/23 | 1,070 | 1,079 | 1,045 | 1,060 | +0.76% | 82,500 | 141億3615万 | -1.12% |
| 06/22 | 1,060 | 1,065 | 1,042 | 1,052 | +0.1% | 79,500 | 140億2946万 | -1.87% |
| 06/19 | 1,030 | 1,055 | 1,025 | 1,051 | +2.04% | 154,700 | 140億1613万 | -1.78% |
| 06/18 | 1,013 | 1,033 | 1,003 | 1,030 | +2.08% | 111,900 | 137億3607万 | -3.65% |
| 06/17 | 1,021 | 1,026 | 1,000 | 1,009 | -1.56% | 113,700 | 134億5601万 | -5.52% |
| 06/16 | 972 | 1,025 | 969 | 1,025 | +7.78% | 193,000 | 136億6939万 | -4.12% |
| 06/15 | 1,000 | 1,003 | 950 | 951 | -5.18% | 239,500 | 126億8253万 | -11.04% |
| 06/12 | 961 | 1,009 | 946 | 1,003 | -0.89% | 293,000 | 133億7600万 | -6.44% |
| 06/11 | 1,061 | 1,068 | 1,011 | 1,012 | -5.95% | 255,600 | 134億9602万 | -5.51% |
| 06/10 | 1,086 | 1,096 | 1,069 | 1,076 | -2% | 148,500 | 143億4953万 | +0.65% |
| 06/09 | 1,111 | 1,111 | 1,082 | 1,098 | -1.35% | 131,300 | 146億4292万 | +3.39% |
| 06/08 | 1,106 | 1,134 | 1,101 | 1,113 | +2.11% | 216,100 | 148億4296万 | +5.2% |
| 06/05 | 1,075 | 1,097 | 1,063 | 1,090 | +1.4% | 137,000 | 145億3623万 | +4.01% |
| 06/04 | 1,075 | 1,091 | 1,061 | 1,075 | +0.37% | 166,300 | 143億3619万 | +3.56% |
| 06/03 | 1,113 | 1,130 | 1,071 | 1,071 | -3.34% | 262,300 | 142億8285万 | +4.18% |
| 06/02 | 1,095 | 1,134 | 1,095 | 1,108 | +1.65% | 180,300 | 147億7628万 | +8.63% |
| 06/01 | 1,065 | 1,105 | 1,051 | 1,090 | +1.02% | 185,000 | 145億3623万 | +8.13% |
| 05/29 | 1,080 | 1,101 | 1,074 | 1,079 | -2.09% | 209,600 | 143億8953万 | +8.12% |
| 05/28 | 1,137 | 1,142 | 1,090 | 1,102 | -2.48% | 233,300 | 146億9626万 | +11.2% |
| 05/27 | 1,122 | 1,136 | 1,086 | 1,130 | +0.27% | 238,600 | 150億6967万 | +15.07% |
| 05/26 | 1,171 | 1,175 | 1,115 | 1,127 | -2.17% | 239,800 | 150億2966万 | +16.19% |
| 05/25 | 1,120 | 1,159 | 1,111 | 1,152 | +4.54% | 247,600 | 153億6306万 | +20.13% |
| 05/22 | 1,110 | 1,129 | 1,080 | 1,102 | -0.72% | 201,000 | 146億9626万 | +16.37% |
| 05/21 | 1,105 | 1,116 | 1,064 | 1,110 | +1.83% | 308,300 | 148億295万 | +18.59% |
| 05/20 | 1,055 | 1,105 | 1,050 | 1,090 | +4.51% | 296,000 | 145億3623万 | +17.84% |
| 05/19 | 1,040 | 1,053 | 1,024 | 1,043 | +2.66% | 241,600 | 139億944万 | +13.86% |
| 05/18 | 1,012 | 1,033 | 1,006 | 1,016 | 0% | 163,400 | 135億4937万 | +11.77% |
| 05/15 | 1,025 | 1,038 | 991 | 1,016 | +0.79% | 180,100 | 135億4937万 | +12.64% |
| 05/14 | 1,029 | 1,059 | 1,004 | 1,008 | -2.14% | 258,800 | 134億4268万 | +12.88% |
| 05/13 | 1,015 | 1,042 | 983 | 1,030 | +0.19% | 229,100 | 137億3607万 | +16.65% |
| 05/12 | 1,025 | 1,047 | 1,012 | 1,028 | -0.19% | 216,500 | 137億940万 | +17.75% |
| 05/11 | 985 | 1,035 | 983 | 1,030 | +5.86% | 325,600 | 137億3607万 | +19.35% |
| 05/08 | 983 | 983 | 937 | 973 | +1.35% | 256,200 | 129億7592万 | +13.93% |
| 05/07 | 927 | 989 | 923 | 960 | +5.03% | 494,900 | 128億255万 | +13.21% |
| 05/01 | 15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 05/01 | 960 | 968 | 908 | 914 | -9.05% | 955,200 | 121億8909万 | +8.68% |
| 04/30 | 855 | 1,005 | 850 | 1,005 | +17.54% | 1,192,700 | 134億267万 | +20.22% |
| 04/28 | 18:00 (訂正・数値データ訂正)「2020年9月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 04/28 | 15:00 業績予想の修正に関するお知らせ |
| 04/28 | 15:00 2020年9月期第2四半期決算短信〔日本基準〕(連結) |
| 04/28 | 859 | 875 | 836 | 855 | +1.06% | 510,400 | 114億227万 | +3.01% |
| 04/27 | 828 | 847 | 821 | 846 | +2.92% | 230,800 | 112億8225万 | +2.05% |
| 04/24 | 850 | 851 | 806 | 822 | -3.52% | 344,800 | 109億6218万 | -0.48% |
| 04/23 | 837 | 852 | 827 | 852 | +3.65% | 233,400 | 113億6226万 | +3.65% |
| 04/22 | 831 | 843 | 811 | 822 | -2.84% | 247,800 | 109億6218万 | +0.61% |
| 04/21 | 914 | 923 | 827 | 846 | -6.52% | 496,500 | 112億8225万 | +3.55% |
| 04/20 | 865 | 906 | 858 | 905 | +4.87% | 298,400 | 120億6907万 | +11.18% |
| 04/17 | 845 | 879 | 845 | 863 | +3.35% | 347,700 | 115億896万 | +6.67% |
| 04/16 | 831 | 840 | 813 | 835 | -0.6% | 254,100 | 111億3555万 | +3.34% |
| 04/15 | 857 | 861 | 838 | 840 | -1.87% | 203,200 | 112億223万 | +3.83% |
| 04/14 | 832 | 858 | 819 | 856 | +3.51% | 183,600 | 114億1561万 | +5.68% |
| 04/13 | 842 | 850 | 820 | 827 | -2.59% | 181,400 | 110億2886万 | +2.1% |
| 04/10 | 15:15 自己株式の取得状況に関するお知らせ |
| 04/10 | 882 | 885 | 838 | 849 | -2.3% | 136,600 | 113億2225万 | +4.3% |
| 04/09 | 870 | 878 | 854 | 869 | +1.64% | 201,600 | 115億8897万 | +5.98% |
| 04/08 | 845 | 866 | 822 | 855 | +2.64% | 290,200 | 114億227万 | +3.64% |
| 04/07 | 817 | 848 | 805 | 833 | +4.26% | 259,700 | 111億888万 | +0.24% |
| 04/06 | 756 | 806 | 736 | 799 | +4.72% | 297,900 | 106億5546万 | -4.88% |
| 04/03 | 780 | 787 | 741 | 763 | -2.18% | 293,900 | 101億7536万 | -9.81% |
| 04/02 | 776 | 795 | 767 | 780 | -0.51% | 200,300 | 104億207万 | -8.98% |
| 04/01 | 15:20 新型コロナウイルス感染症拡大による国際郵便物一時引受停止の影響等について |
| 04/01 | 800 | 809 | 773 | 784 | -2.12% | 279,900 | 104億5542万 | -9.78% |
| 03/31 | 821 | 834 | 794 | 801 | -0.87% | 301,400 | 106億8213万 | -9.08% |
| 03/30 | 761 | 808 | 761 | 808 | +2.15% | 265,600 | 107億7548万 | -9.52% |
| 03/27 | 810 | 822 | 783 | 791 | -0.63% | 310,500 | 105億4877万 | -12.69% |
| 03/26 | 810 | 820 | 786 | 796 | -6.24% | 356,400 | 106億1545万 | -13.38% |
| 03/25 | 884 | 896 | 822 | 849 | +1.19% | 409,000 | 113億2225万 | -8.81% |
| 03/24 | 801 | 839 | 800 | 839 | +8.82% | 320,600 | 111億8889万 | -10.84% |
| 03/23 | 740 | 789 | 730 | 771 | +8.59% | 867,600 | 102億8205万 | -19.18% |
| 03/19 | 16:15 自己株式取得に係る事項の決定に関するお知らせ |
| 03/19 | 777 | 785 | 700 | 710 | -4.44% | 770,300 | 94億6855万 | -26.8% |
| 03/18 | 816 | 830 | 741 | 743 | -8.72% | 570,600 | 99億864万 | -24.87% |
| 03/17 | 766 | 830 | 751 | 814 | +4.23% | 623,400 | 108億5549万 | -19.17% |
| 03/16 | 765 | 839 | 765 | 781 | +0.13% | 474,200 | 104億1541万 | -23.88% |
| 03/13 | 730 | 795 | 720 | 780 | -4.88% | 698,100 | 104億207万 | -25.36% |
| 03/12 | 828 | 877 | 800 | 820 | -4.43% | 509,700 | 109億3551万 | -23.15% |
| 03/11 | 864 | 888 | 853 | 858 | -0.81% | 380,000 | 114億4228万 | -20.7% |
| 03/10 | 824 | 881 | 786 | 865 | +1.29% | 593,500 | 115億3563万 | -20.93% |
| 03/09 | 895 | 920 | 829 | 854 | -9.15% | 782,800 | 113億8893万 | -22.78% |
| 03/06 | 979 | 979 | 930 | 940 | -4.67% | 363,400 | 125億3583万 | -15.92% |
| 03/05 | 1,025 | 1,025 | 971 | 986 | -1.5% | 424,500 | 131億4929万 | -12.59% |
| 03/04 | 986 | 1,026 | 984 | 1,001 | -0.1% | 420,300 | 133億4933万 | -11.88% |
| 03/03 | 1,069 | 1,092 | 1,002 | 1,002 | -5.11% | 374,000 | 133億6266万 | -12.41% |
| 03/02 | 966 | 1,080 | 958 | 1,056 | +8.87% | 685,800 | 140億8281万 | -8.41% |
| 02/28 | 984 | 1,015 | 958 | 970 | -6.46% | 656,000 | 129億3591万 | -16.45% |
| 02/27 | 1,079 | 1,084 | 1,033 | 1,037 | -3.8% | 384,700 | 138億2942万 | -11.67% |
| 02/26 | 13:00 (訂正)募集新株予約権(無償ストック・オプション)の発行内容確定に関するお知らせ |
| 02/26 | 13:00 (訂正)募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 02/26 | 1,053 | 1,084 | 1,045 | 1,078 | +0.65% | 364,700 | 143億7620万 | -8.95% |
| 02/25 | 16:00 募集新株予約権(無償ストック・オプション)の発行内容確定に関するお知らせ |
| 02/25 | 16:00 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
