| 2024 |
| 04/19 | 940 | 940 | 922 | 927 | -1.38% | 24,400 | 93億8346万 | -2.01% |
| 04/18 | 942 | 949 | 940 | 940 | 0% | 17,100 | 95億1505万 | -0.63% |
| 04/17 | 966 | 966 | 940 | 940 | -2.59% | 30,800 | 95億1505万 | -0.53% |
| 04/16 | 962 | 972 | 955 | 965 | +0.42% | 45,100 | 97億6811万 | +2.12% |
| 04/15 | 968 | 970 | 955 | 961 | -1.03% | 44,000 | 97億2762万 | +1.91% |
| 04/12 | 952 | 972 | 951 | 971 | +2.1% | 45,800 | 98億2885万 | +2.97% |
| 04/11 | 942 | 955 | 941 | 951 | +0.63% | 28,100 | 96億2640万 | +1.06% |
| 04/10 | 946 | 955 | 945 | 945 | +0.75% | 13,300 | 95億6566万 | +0.43% |
| 04/09 | 937 | 941 | 935 | 938 | +0.21% | 19,100 | 94億9481万 | -0.32% |
| 04/08 | 936 | 940 | 927 | 936 | +1.19% | 27,700 | 94億7456万 | -0.53% |
| 04/05 | 925 | 930 | 919 | 925 | -0.43% | 24,900 | 93億6322万 | -1.7% |
| 04/04 | 928 | 929 | 920 | 929 | +0.11% | 29,900 | 94億370万 | -1.38% |
| 04/03 | 925 | 929 | 920 | 928 | -0.11% | 20,300 | 93億9358万 | -1.59% |
| 04/02 | 955 | 960 | 924 | 929 | -2.31% | 85,400 | 94億370万 | -1.59% |
| 04/01 | 965 | 965 | 944 | 951 | -1.25% | 22,500 | 96億2640万 | +0.74% |
| 03/29 | 943 | 968 | 943 | 963 | +2.12% | 40,700 | 97億4787万 | +1.9% |
| 03/28 | 948 | 953 | 940 | 943 | -2.18% | 42,100 | 95億4542万 | -0.11% |
| 03/27 | 966 | 968 | 959 | 964 | +0.84% | 29,500 | 97億5799万 | +2.12% |
| 03/26 | 959 | 965 | 952 | 956 | -0.52% | 39,400 | 96億7701万 | +1.38% |
| 03/25 | 960 | 967 | 948 | 961 | +0.1% | 40,200 | 97億2762万 | +2.02% |
| 03/22 | 952 | 960 | 944 | 960 | +1.27% | 23,800 | 97億1750万 | +2.13% |
| 03/21 | 965 | 965 | 948 | 948 | 0% | 34,800 | 95億9603万 | +0.96% |
| 03/19 | 935 | 954 | 933 | 948 | +1.39% | 28,200 | 95億9603万 | +0.85% |
| 03/18 | 939 | 939 | 932 | 935 | +0.21% | 22,700 | 94億6444万 | -0.53% |
| 03/15 | 930 | 933 | 924 | 933 | +0.21% | 32,200 | 94億4419万 | -0.96% |
| 03/14 | 928 | 932 | 922 | 931 | +0.65% | 14,300 | 94億2395万 | -1.48% |
| 03/13 | 940 | 946 | 922 | 925 | -0.43% | 38,200 | 93億6322万 | -2.43% |
| 03/12 | 923 | 933 | 918 | 929 | +0.32% | 33,700 | 94億370万 | -2.42% |
| 03/11 | 940 | 940 | 922 | 926 | -1.7% | 97,800 | 93億7334万 | -3.04% |
| 03/08 | 940 | 951 | 938 | 942 | +0.11% | 38,300 | 95億3530万 | -1.67% |
| 03/07 | 949 | 952 | 940 | 941 | -0.53% | 47,700 | 95億2517万 | -2.08% |
| 03/06 | 938 | 951 | 938 | 946 | +0.53% | 26,200 | 95億7579万 | -1.87% |
| 03/05 | 944 | 944 | 936 | 941 | -0.21% | 20,800 | 95億2517万 | -2.69% |
| 03/04 | 940 | 945 | 934 | 943 | +0.64% | 30,500 | 95億4542万 | -2.68% |
| 03/01 | 940 | 940 | 932 | 937 | +0.32% | 33,000 | 94億8468万 | -3.6% |
| 03/01 | （空売り報告）Morgan Stanley & Co. International plc 0株（0%）-0.52%義務消失 |
| 02/29 | 952 | 953 | 934 | 934 | -1.89% | 90,300 | 94億5432万 | -4.21% |
| 02/29 | （空売り報告）Morgan Stanley & Co. International plc 53,298株（0.52%）新規 |
| 02/28 | 956 | 960 | 952 | 952 | -0.31% | 18,400 | 96億3652万 | -2.66% |
| 02/27 | 950 | 955 | 948 | 955 | +0.84% | 15,600 | 96億6689万 | -2.55% |
| 02/26 | 959 | 959 | 947 | 947 | -0.63% | 41,000 | 95億8591万 | -3.47% |
| 02/22 | （IR情報）11:30 2024年9月期第1四半期決算説明に関する質疑応答集 |
| 02/22 | 948 | 970 | 943 | 953 | +1.28% | 85,400 | 96億4664万 | -3.05% |
| 02/21 | 943 | 943 | 933 | 941 | 0% | 36,100 | 95億2517万 | -4.47% |
| 02/20 | 950 | 950 | 941 | 941 | -0.21% | 28,200 | 95億2517万 | -4.76% |
| 02/19 | 935 | 943 | 932 | 943 | +1.29% | 28,500 | 95億4542万 | -4.75% |
| 02/16 | 925 | 938 | 924 | 931 | +0.65% | 44,100 | 94億2395万 | -6.24% |
| 02/15 | 937 | 945 | 918 | 925 | -1.28% | 81,300 | 93億6322万 | -7.13% |
| 02/14 | 957 | 957 | 936 | 937 | -2.5% | 65,300 | 94億8468万 | -6.3% |
| 02/13 | 966 | 966 | 950 | 961 | +0.21% | 81,300 | 97億2762万 | -4.19% |
| 02/09 | 967 | 977 | 959 | 959 | -0.93% | 46,400 | 97億738万 | -4.58% |
| 02/08 | 980 | 980 | 941 | 968 | -4.54% | 152,100 | 97億9848万 | -3.87% |
| 02/07 | （IR情報）15:00 2024年9月期第1四半期決算説明資料 |
| 02/07 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/07 | 1,014 | 1,019 | 1,009 | 1,014 | +0.3% | 41,600 | 102億6411万 | +0.5% |
| 02/06 | 1,018 | 1,019 | 1,010 | 1,011 | -0.69% | 13,900 | 102億3374万 | +0.2% |
| 02/05 | 1,020 | 1,020 | 1,009 | 1,018 | +0.89% | 30,000 | 103億460万 | +0.99% |
| 02/02 | 1,005 | 1,021 | 1,002 | 1,009 | +0.5% | 33,300 | 102億1350万 | +0.2% |
| 02/01 | 1,015 | 1,021 | 1,003 | 1,004 | -1.57% | 23,900 | 101億6288万 | -0.3% |
| 01/31 | 1,005 | 1,024 | 1,005 | 1,020 | +1.9% | 34,400 | 103億2484万 | +1.29% |
| 01/30 | 1,027 | 1,030 | 1,001 | 1,001 | -2.34% | 101,900 | 101億3252万 | -0.6% |
| 01/29 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 01/29 | 1,013 | 1,025 | 1,010 | 1,025 | +1.69% | 22,400 | 103億7546万 | +1.69% |
| 01/26 | 1,017 | 1,017 | 1,008 | 1,008 | -0.79% | 27,900 | 102億337万 | 0% |
| 01/25 | 1,009 | 1,016 | 1,006 | 1,016 | +0.89% | 27,900 | 102億8435万 | +0.59% |
| 01/24 | 1,008 | 1,012 | 1,004 | 1,007 | +0.5% | 20,200 | 101億9325万 | -0.4% |
| 01/23 | 1,007 | 1,013 | 1,000 | 1,002 | -0.1% | 30,200 | 101億4264万 | -0.99% |
| 01/22 | 992 | 1,006 | 992 | 1,003 | +1.31% | 26,700 | 101億5276万 | -1.08% |
| 01/19 | 996 | 999 | 989 | 990 | -0.9% | 52,800 | 100億2117万 | -2.56% |
| 01/18 | 999 | 1,001 | 997 | 999 | 0% | 18,200 | 101億1227万 | -1.87% |
| 01/17 | 1,001 | 1,013 | 999 | 999 | -0.2% | 30,700 | 101億1227万 | -1.87% |
| 01/16 | 1,009 | 1,010 | 997 | 1,001 | -0.89% | 42,200 | 101億3252万 | -1.77% |
| 01/15 | 1,000 | 1,010 | 998 | 1,010 | +0.7% | 26,200 | 102億2362万 | -1.08% |
| 01/12 | 1,007 | 1,008 | 997 | 1,003 | -0.99% | 58,700 | 101億5276万 | -1.86% |
| 01/11 | （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 |
| 01/11 | （自社株買い）取締役会(2023年11月15日)での決議状況(取得期間2023年11月16日～2023年12月22日) |
| 01/11 | 1,015 | 1,016 | 1,009 | 1,013 | +0.2% | 18,000 | 102億5399万 | -1.07% |
| 01/10 | 1,020 | 1,022 | 1,011 | 1,011 | -0.88% | 27,400 | 102億3374万 | -1.37% |
| 01/09 | 1,014 | 1,023 | 1,009 | 1,020 | +1.19% | 28,100 | 103億2484万 | -0.58% |
| 01/05 | 1,024 | 1,024 | 1,008 | 1,008 | -1.56% | 23,500 | 102億337万 | -1.85% |
| 01/04 | 1,000 | 1,024 | 999 | 1,024 | +1.19% | 49,600 | 103億6533万 | -0.39% |
| 2023 |
| 12/29 | 1,000 | 1,012 | 998 | 1,012 | +1.2% | 16,500 | 104億4626万 | -1.75% |
| 12/28 | 1,007 | 1,012 | 996 | 1,000 | -0.7% | 45,500 | 103億2240万 | -3.19% |
| 12/27 | 1,000 | 1,008 | 997 | 1,007 | +1.21% | 34,900 | 103億9465万 | -2.71% |
| 12/26 | 998 | 1,011 | 995 | 995 | -0.3% | 46,700 | 102億7078万 | -4.05% |
| 12/25 | 1,008 | 1,015 | 993 | 998 | -1.38% | 62,800 | 103億175万 | -3.95% |
| 12/22 | 1,005 | 1,019 | 1,005 | 1,012 | +0.6% | 32,100 | 104億4626万 | -2.6% |
| 12/21 | 1,013 | 1,016 | 1,006 | 1,006 | -2.14% | 32,600 | 103億8433万 | -3.08% |
| 12/20 | （IR情報）15:00 自己株式の消却完了に関するお知らせ |
| 12/20 | 1,028 | 1,035 | 1,021 | 1,028 | -0.68% | 40,000 | 106億1142万 | -0.77% |
| 12/19 | 1,028 | 1,035 | 1,026 | 1,035 | -0.48% | 15,500 | 106億8368万 | +0.29% |
| 12/18 | 1,044 | 1,044 | 1,022 | 1,040 | -0.38% | 23,600 | 107億3529万 | +1.17% |
| 12/15 | 1,058 | 1,067 | 1,037 | 1,044 | +0.68% | 34,600 | 107億7658万 | +1.56% |
| 12/14 | （IR情報）11:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/14 | 1,069 | 1,087 | 1,032 | 1,037 | -2.54% | 48,200 | 107億432万 | +0.78% |
| 12/13 | 1,043 | 1,087 | 1,043 | 1,064 | +2.11% | 71,400 | 109億8303万 | +3.4% |
| 12/12 | 1,038 | 1,067 | 1,035 | 1,042 | +0.87% | 47,700 | 107億5594万 | +1.36% |
| 12/11 | 1,011 | 1,035 | 1,011 | 1,033 | +2.18% | 45,700 | 106億6303万 | +0.39% |
| 12/08 | 1,003 | 1,024 | 1,003 | 1,011 | -0.69% | 47,100 | 104億3594万 | -1.84% |
| 12/07 | （自社株買い）取締役会(2023年11月15日)での決議状況(取得期間2023年11月16日～2023年12月22日) |
| 12/07 | 1,042 | 1,042 | 1,018 | 1,018 | -2.68% | 43,600 | 105億820万 | -1.36% |
| 12/06 | 1,038 | 1,050 | 1,038 | 1,046 | +1.06% | 20,700 | 107億9723万 | +1.36% |
| 12/05 | 1,060 | 1,061 | 1,035 | 1,035 | -2.91% | 21,500 | 106億8368万 | +0.39% |
| 12/04 | 1,036 | 1,071 | 1,036 | 1,066 | +3% | 35,500 | 110億367万 | +3.39% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,031 | 1,048 | 1,030 | 1,035 | -0.38% | 20,000 | 106億8368万 | +0.68% |
| 11/30 | 1,035 | 1,045 | 1,032 | 1,039 | +0.78% | 30,000 | 107億2497万 | +1.07% |
| 11/29 | 1,045 | 1,064 | 1,031 | 1,031 | -1.34% | 39,200 | 106億4239万 | +0.49% |
| 11/28 | 1,073 | 1,078 | 1,045 | 1,045 | -2.61% | 29,100 | 107億8690万 | +1.95% |
| 11/27 | 1,080 | 1,104 | 1,068 | 1,073 | -0.65% | 95,600 | 110億7593万 | +4.89% |
| 11/24 | 1,063 | 1,088 | 1,061 | 1,080 | +1.98% | 66,300 | 111億4819万 | +5.78% |
| 11/24 | （IR情報）9:00 2023年9月期決算説明資料 |
| 11/22 | 1,047 | 1,066 | 1,047 | 1,059 | +0.09% | 59,900 | 109億3142万 | +3.93% |
| 11/15 | （IR情報）15:00 中期経営計画「PCI-VISION2026」策定のお知らせ |
| 11/15 | （IR情報）15:00 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
