| 2022 |
| 09/21 | 289 | 289 | 282 | 286 | -1.04% | 34,000 | 27億7111万 | +1.06% |
| 09/20 | 289 | 292 | 287 | 289 | +0.7% | 33,000 | 28億17万 | +1.76% |
| 09/16 | 290 | 293 | 287 | 287 | -1.03% | 27,400 | 27億8080万 | +1.06% |
| 09/15 | 290 | 292 | 287 | 290 | +1.05% | 38,700 | 28億986万 | +2.11% |
| 09/14 | 284 | 289 | 284 | 287 | -1.03% | 12,100 | 27億8080万 | +1.06% |
| 09/13 | 283 | 291 | 283 | 290 | +2.84% | 58,700 | 28億986万 | +2.11% |
| 09/12 | 273 | 284 | 272 | 282 | +3.3% | 64,700 | 27億3235万 | -0.35% |
| 09/09 | 270 | 274 | 270 | 273 | -0.36% | 12,500 | 26億4515万 | -3.19% |
| 09/08 | 271 | 276 | 268 | 274 | +2.24% | 26,200 | 26億5484万 | -2.84% |
| 09/07 | 265 | 269 | 265 | 268 | +1.13% | 12,100 | 25億9670万 | -4.96% |
| 09/06 | 269 | 271 | 265 | 265 | -2.21% | 28,300 | 25億6763万 | -6.03% |
| 09/05 | 264 | 274 | 264 | 271 | +1.5% | 23,800 | 26億2577万 | -4.24% |
| 09/02 | 271 | 272 | 265 | 267 | -1.48% | 29,100 | 25億8701万 | -5.65% |
| 09/01 | 276 | 277 | 269 | 271 | -2.17% | 41,900 | 26億2577万 | -4.24% |
| 08/31 | 278 | 279 | 277 | 277 | -0.36% | 21,700 | 26億8390万 | -2.12% |
| 08/30 | 285 | 285 | 277 | 278 | -3.81% | 142,300 | 26億9359万 | -2.11% |
| 08/29 | 292 | 292 | 287 | 289 | -1.37% | 97,100 | 28億17万 | +2.12% |
| 08/26 | 15:00 連結子会社に対する債権放棄に関するお知らせ |
| 08/26 | 292 | 295 | 291 | 293 | -0.34% | 35,700 | 28億3893万 | +3.53% |
| 08/25 | 296 | 297 | 291 | 294 | -0.34% | 31,600 | 28億4862万 | +4.63% |
| 08/24 | 294 | 297 | 293 | 295 | 0% | 18,400 | 28億5831万 | +5.73% |
| 08/23 | 296 | 296 | 290 | 295 | -0.34% | 28,900 | 28億5831万 | +6.5% |
| 08/22 | 291 | 296 | 287 | 296 | +1.72% | 36,600 | 28億6800万 | +7.64% |
| 08/19 | 289 | 293 | 282 | 291 | +0.69% | 53,700 | 28億1955万 | +6.59% |
| 08/18 | 291 | 291 | 286 | 289 | 0% | 46,600 | 28億17万 | +6.25% |
| 08/17 | 297 | 297 | 286 | 289 | -2.69% | 79,900 | 28億17万 | +7.04% |
| 08/16 | 290 | 298 | 288 | 297 | +2.41% | 42,300 | 28億7769万 | +10.41% |
| 08/15 | 288 | 302 | 287 | 290 | +1.05% | 81,200 | 28億986万 | +8.61% |
| 08/12 | 292 | 293 | 281 | 287 | -0.69% | 61,200 | 27億8080万 | +8.3% |
| 08/10 | 278 | 291 | 277 | 289 | +3.58% | 73,000 | 28億17万 | +9.47% |
| 08/09 | 275 | 279 | 274 | 279 | +1.09% | 34,600 | 27億328万 | +5.68% |
| 08/08 | 268 | 276 | 268 | 276 | +3.37% | 53,700 | 26億7421万 | +4.55% |
| 08/05 | 264 | 270 | 264 | 267 | +1.14% | 59,300 | 25億8701万 | +1.52% |
| 08/04 | 268 | 269 | 264 | 264 | -1.12% | 57,700 | 25億5794万 | +0.38% |
| 08/03 | 275 | 275 | 267 | 267 | -3.61% | 95,600 | 25億8701万 | +1.52% |
| 08/02 | 287 | 287 | 275 | 277 | -2.46% | 49,200 | 26億8390万 | +5.32% |
| 08/01 | 277 | 284 | 277 | 284 | +3.27% | 38,300 | 27億5173万 | +8.4% |
| 07/29 | 276 | 288 | 275 | 275 | +0.73% | 137,300 | 26億6453万 | +5.36% |
| 07/28 | 275 | 276 | 269 | 273 | -0.73% | 37,200 | 26億4515万 | +5% |
| 07/27 | 280 | 286 | 275 | 275 | -2.83% | 47,200 | 26億6453万 | +6.18% |
| 07/26 | 268 | 283 | 264 | 283 | +5.6% | 127,200 | 27億4204万 | +10.12% |
| 07/25 | 285 | 315 | 265 | 268 | -8.53% | 1,160,300 | 25億9670万 | +4.69% |
| 07/22 | 14:00 配当予想の修正(復配)及び株主優待制度の一部変更(再開)に関するお知らせ |
| 07/22 | 243 | 316 | 240 | 293 | +21.07% | 1,568,500 | 28億3893万 | +15.35% |
| 07/21 | 240 | 243 | 240 | 242 | +0.83% | 15,200 | 23億4478万 | -3.97% |
| 07/20 | 244 | 245 | 240 | 240 | -1.64% | 29,800 | 23億2540万 | -4.76% |
| 07/19 | 245 | 245 | 242 | 244 | -0.41% | 25,400 | 23億6416万 | -3.17% |
| 07/15 | 253 | 253 | 243 | 245 | -1.21% | 22,100 | 23億7385万 | -2.78% |
| 07/14 | 250 | 256 | 248 | 248 | -2.36% | 20,800 | 24億292万 | -1.59% |
| 07/13 | 250 | 255 | 248 | 254 | +1.2% | 25,300 | 24億6105万 | +0.79% |
| 07/12 | 258 | 258 | 247 | 251 | -1.57% | 25,200 | 24億3198万 | 0% |
| 07/11 | 251 | 256 | 246 | 255 | +0.79% | 40,400 | 24億7074万 | +1.59% |
| 07/08 | 256 | 258 | 248 | 253 | +2.43% | 47,600 | 24億5136万 | +1.2% |
| 07/07 | 254 | 257 | 247 | 247 | -4.26% | 64,200 | 23億9323万 | -1.2% |
| 07/06 | 265 | 278 | 256 | 258 | -4.8% | 108,700 | 24億9981万 | +3.2% |
| 07/05 | 15:45 主要株主である筆頭株主の異動(予定)並びに有限会社クラエンタープライズによる当社株式(証券コード3607)の取得に関するお知らせ |
| 07/05 | 281 | 283 | 265 | 271 | -3.56% | 246,600 | 26億2577万 | +8.84% |
| 07/04 | 304 | 343 | 279 | 281 | +6.44% | 1,416,300 | 27億2266万 | +13.31% |
| 07/01 | 15:00 営業外収益の計上に関するお知らせ |
| 07/01 | 15:00 2022年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/01 | 15:00 業績予想の修正に関するお知らせ |
| 07/01 | 261 | 264 | 255 | 264 | +1.54% | 43,400 | 25億5794万 | +6.88% |
| 06/30 | 264 | 264 | 256 | 260 | -0.38% | 16,600 | 25億1919万 | +6.12% |
| 06/29 | 261 | 265 | 261 | 261 | -0.76% | 16,500 | 25億2888万 | +6.97% |
| 06/28 | 261 | 264 | 257 | 263 | +0.38% | 16,600 | 25億4825万 | +8.23% |
| 06/27 | 256 | 263 | 255 | 262 | +2.75% | 16,400 | 25億3857万 | +8.26% |
| 06/24 | 257 | 257 | 250 | 255 | +1.19% | 30,000 | 24億7074万 | +5.81% |
| 06/23 | 250 | 259 | 246 | 252 | +2.02% | 21,000 | 24億4167万 | +5% |
| 06/22 | 241 | 254 | 241 | 247 | +2.92% | 19,800 | 23億9323万 | +3.35% |
| 06/21 | 241 | 242 | 240 | 240 | +2.13% | 8,300 | 23億2540万 | +0.42% |
| 06/20 | 241 | 243 | 235 | 235 | 0% | 10,600 | 22億7696万 | -1.67% |
| 06/17 | 244 | 244 | 235 | 235 | -4.08% | 21,400 | 22億7696万 | -1.67% |
| 06/16 | 238 | 249 | 238 | 245 | +2.94% | 14,500 | 23億7385万 | +2.94% |
| 06/15 | 240 | 240 | 238 | 238 | -0.83% | 8,100 | 23億602万 | 0% |
| 06/14 | 240 | 240 | 240 | 240 | -0.41% | 7,200 | 23億2540万 | +1.27% |
| 06/13 | 243 | 243 | 241 | 241 | -0.41% | 8,900 | 23億3509万 | +1.69% |
| 06/10 | 242 | 243 | 242 | 242 | -0.82% | 3,800 | 23億4478万 | +2.11% |
| 06/09 | 244 | 245 | 243 | 244 | 0% | 2,700 | 23億6416万 | +3.39% |
| 06/08 | 246 | 246 | 244 | 244 | +0.41% | 5,100 | 23億6416万 | +3.39% |
| 06/07 | 243 | 245 | 243 | 243 | +0.83% | 1,700 | 23億5447万 | +3.4% |
| 06/06 | 244 | 245 | 241 | 241 | -0.41% | 6,900 | 23億3509万 | +2.55% |
| 06/03 | 247 | 247 | 241 | 242 | 0% | 4,800 | 23億4478万 | +3.42% |
| 06/02 | 245 | 247 | 241 | 242 | -1.22% | 8,800 | 23億4478万 | +3.42% |
| 06/01 | 245 | 247 | 245 | 245 | +0.82% | 4,700 | 23億7385万 | +4.7% |
| 05/31 | 244 | 245 | 241 | 243 | +1.25% | 21,200 | 23億5447万 | +4.29% |
| 05/30 | 239 | 242 | 237 | 240 | +1.27% | 33,700 | 23億2540万 | +3% |
| 05/27 | 234 | 237 | 233 | 237 | +1.72% | 4,900 | 22億9634万 | +1.72% |
| 05/26 | 236 | 236 | 233 | 233 | -1.27% | 4,900 | 22億5758万 | 0% |
| 05/25 | 236 | 236 | 234 | 236 | 0% | 1,900 | 22億8665万 | +1.29% |
| 05/24 | 232 | 236 | 232 | 236 | +0.85% | 6,900 | 22億8665万 | +1.29% |
| 05/23 | 235 | 235 | 232 | 234 | +0.86% | 5,100 | 22億6727万 | +0.86% |
| 05/20 | 231 | 232 | 230 | 232 | 0% | 4,000 | 22億4789万 | 0% |
| 05/19 | 231 | 232 | 231 | 232 | -0.43% | 2,700 | 22億4789万 | 0% |
| 05/18 | 234 | 234 | 232 | 233 | +0.43% | 2,500 | 22億5758万 | +0.43% |
| 05/17 | 233 | 234 | 232 | 232 | -0.85% | 2,700 | 22億4789万 | -0.43% |
| 05/16 | 237 | 237 | 233 | 234 | +0.86% | 2,600 | 22億6727万 | +0.43% |
| 05/13 | 229 | 232 | 228 | 232 | +1.75% | 4,600 | 22億4789万 | -0.43% |
| 05/12 | 229 | 230 | 228 | 228 | -0.87% | 7,200 | 22億913万 | -2.56% |
| 05/11 | 232 | 232 | 230 | 230 | 0% | 2,800 | 22億2851万 | -1.71% |
| 05/10 | 231 | 232 | 229 | 230 | -0.43% | 14,200 | 22億2851万 | -2.54% |
| 05/09 | 238 | 238 | 231 | 231 | 0% | 20,400 | 22億3820万 | -2.53% |
| 05/06 | 233 | 240 | 231 | 231 | -1.28% | 17,800 | 22億3820万 | -2.53% |
| 05/02 | 230 | 235 | 230 | 234 | +0.86% | 7,200 | 22億6727万 | -1.68% |
| 04/28 | 233 | 234 | 229 | 232 | +1.31% | 15,400 | 22億4789万 | -2.52% |
| 04/27 | 230 | 234 | 229 | 229 | -1.29% | 21,200 | 22億1882万 | -3.78% |
| 04/26 | 233 | 234 | 231 | 232 | -0.43% | 7,200 | 22億4789万 | -2.93% |
