| 2024 |
| 04/25 | 239 | 242 | 239 | 240 | +0.42% | 8,500 | 27億4214万 | -0.41% |
| 04/24 | 243 | 245 | 239 | 239 | 0% | 17,300 | 27億3071万 | -0.83% |
| 04/23 | 239 | 242 | 238 | 239 | +0.84% | 20,900 | 27億3071万 | -0.42% |
| 04/22 | 241 | 243 | 237 | 237 | 0% | 9,700 | 27億786万 | -1.25% |
| 04/19 | 247 | 247 | 236 | 237 | -2.07% | 12,300 | 27億786万 | -1.25% |
| 04/18 | 238 | 247 | 236 | 242 | +2.98% | 30,000 | 27億6499万 | +1.26% |
| 04/17 | 245 | 247 | 235 | 235 | -4.08% | 30,800 | 26億8501万 | -1.26% |
| 04/16 | 245 | 254 | 245 | 245 | -0.81% | 38,500 | 27億9927万 | +2.94% |
| 04/15 | 248 | 288 | 245 | 247 | +2.92% | 591,700 | 28億2212万 | +4.22% |
| 04/12 | （5%ルール）gatz（35.09%）佐川隼人（23.03%） |
| 04/12 | 247 | 247 | 240 | 240 | -2.44% | 21,300 | 27億4214万 | +1.27% |
| 04/11 | 235 | 247 | 234 | 246 | +4.24% | 19,200 | 28億1069万 | +4.24% |
| 04/10 | 238 | 241 | 236 | 236 | -0.84% | 7,000 | 26億9643万 | 0% |
| 04/09 | 239 | 240 | 238 | 238 | +0.85% | 11,100 | 27億1929万 | +1.28% |
| 04/08 | 238 | 242 | 235 | 236 | -1.67% | 15,600 | 26億9643万 | +0.43% |
| 04/05 | 242 | 243 | 236 | 240 | -2.04% | 32,600 | 27億4214万 | +2.13% |
| 04/04 | 249 | 249 | 235 | 245 | -2% | 20,100 | 27億9927万 | +4.26% |
| 04/03 | 252 | 258 | 248 | 250 | -0.4% | 33,400 | 28億5639万 | +6.38% |
| 04/02 | 251 | 257 | 250 | 251 | +0.4% | 60,500 | 28億6782万 | +7.26% |
| 04/01 | 249 | 257 | 243 | 250 | +1.63% | 106,800 | 28億5639万 | +7.3% |
| 03/29 | 242 | 246 | 241 | 246 | +2.5% | 25,700 | 28億1069万 | +5.58% |
| 03/28 | 237 | 242 | 237 | 240 | +1.27% | 11,600 | 27億4214万 | +3.45% |
| 03/27 | 235 | 239 | 232 | 237 | +0.85% | 9,400 | 27億786万 | +2.16% |
| 03/26 | 236 | 241 | 235 | 235 | -0.42% | 15,600 | 26億8501万 | +1.29% |
| 03/25 | 236 | 237 | 233 | 236 | +0.43% | 8,300 | 26億9643万 | +1.72% |
| 03/22 | 239 | 239 | 232 | 235 | -0.42% | 8,000 | 26億8501万 | +1.29% |
| 03/21 | 231 | 244 | 230 | 236 | +1.29% | 20,900 | 26億9643万 | +1.29% |
| 03/19 | 234 | 244 | 231 | 233 | +0.87% | 23,900 | 26億6216万 | 0% |
| 03/18 | 226 | 235 | 226 | 231 | +3.13% | 28,800 | 26億3931万 | -0.86% |
| 03/15 | 229 | 229 | 223 | 224 | -0.88% | 12,400 | 25億5933万 | -4.27% |
| 03/14 | 223 | 226 | 221 | 226 | +1.35% | 4,700 | 25億8218万 | -4.24% |
| 03/13 | 226 | 228 | 220 | 223 | -1.33% | 15,600 | 25億4790万 | -5.91% |
| 03/12 | 225 | 227 | 222 | 226 | +0.89% | 14,100 | 25億8218万 | -5.04% |
| 03/11 | 230 | 230 | 224 | 224 | -2.18% | 21,200 | 25億5933万 | -6.67% |
| 03/08 | 231 | 234 | 228 | 229 | -1.72% | 20,600 | 26億1646万 | -4.98% |
| 03/07 | 234 | 235 | 230 | 233 | +0.43% | 13,800 | 26億6216万 | -3.72% |
| 03/06 | 230 | 238 | 229 | 232 | +0.43% | 75,900 | 26億5073万 | -4.92% |
| 03/05 | 230 | 235 | 230 | 231 | -0.43% | 24,700 | 26億3931万 | -5.71% |
| 03/04 | 238 | 238 | 230 | 232 | +0.87% | 25,000 | 26億5073万 | -5.69% |
| 03/01 | 234 | 237 | 230 | 230 | -2.54% | 35,000 | 26億2788万 | -6.88% |
| 02/29 | 240 | 240 | 232 | 236 | -0.84% | 33,200 | 26億9643万 | -4.84% |
| 02/28 | 252 | 252 | 236 | 238 | +0.85% | 79,100 | 27億1929万 | -4.42% |
| 02/27 | 235 | 236 | 230 | 236 | +1.72% | 30,200 | 26億9643万 | -5.6% |
| 02/26 | 234 | 235 | 231 | 232 | 0% | 27,200 | 26億5073万 | -7.57% |
| 02/22 | 235 | 235 | 229 | 232 | -1.28% | 28,100 | 26億5073万 | -8.3% |
| 02/21 | 234 | 235 | 231 | 235 | +0.43% | 20,700 | 26億8501万 | -7.48% |
| 02/20 | 243 | 243 | 234 | 234 | -2.09% | 29,200 | 26億7358万 | -8.24% |
| 02/19 | 241 | 241 | 232 | 239 | -0.42% | 66,600 | 27億3071万 | -6.64% |
| 02/16 | 239 | 244 | 239 | 240 | +0.42% | 11,800 | 27億4214万 | -6.98% |
| 02/15 | 245 | 245 | 239 | 239 | -1.65% | 23,300 | 27億3071万 | -8.08% |
| 02/14 | 246 | 246 | 234 | 243 | +1.25% | 44,000 | 27億7641万 | -6.18% |
| 02/13 | 253 | 255 | 235 | 240 | -4.76% | 79,600 | 27億4214万 | -7.34% |
| 02/09 | （IR情報）16:00 2024年9月期第1四半期ファクトシート |
| 02/09 | （IR情報）16:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/09 | 255 | 257 | 252 | 252 | -1.18% | 31,400 | 28億7924万 | -2.33% |
| 02/08 | 257 | 257 | 252 | 255 | -0.39% | 16,200 | 29億1352万 | -0.39% |
| 02/07 | 258 | 258 | 255 | 256 | 0% | 19,100 | 29億2495万 | +0.39% |
| 02/06 | 262 | 262 | 254 | 256 | -1.92% | 43,600 | 29億2495万 | +0.79% |
| 02/05 | 261 | 264 | 258 | 261 | +1.16% | 11,700 | 29億8207万 | +3.57% |
| 02/02 | 259 | 262 | 256 | 258 | 0% | 24,900 | 29億4780万 | +2.38% |
| 02/01 | 262 | 262 | 253 | 258 | -1.9% | 58,000 | 29億4780万 | +3.2% |
| 01/31 | 261 | 263 | 255 | 263 | +1.15% | 50,400 | 30億493万 | +6.05% |
| 01/30 | 260 | 270 | 260 | 260 | +0.39% | 101,400 | 29億7065万 | +5.69% |
| 01/29 | 263 | 263 | 259 | 259 | -1.52% | 23,700 | 29億5922万 | +6.15% |
| 01/26 | 258 | 263 | 257 | 263 | +1.94% | 37,200 | 30億493万 | +8.23% |
| 01/25 | 261 | 263 | 258 | 258 | -1.15% | 66,500 | 29億4780万 | +7.05% |
| 01/24 | 263 | 270 | 261 | 261 | -0.38% | 50,000 | 29億8207万 | +8.75% |
| 01/23 | 268 | 274 | 262 | 262 | -0.76% | 95,200 | 29億9350万 | +10.08% |
| 01/22 | 261 | 268 | 261 | 264 | +1.15% | 48,500 | 30億1635万 | +11.39% |
| 01/19 | 269 | 269 | 258 | 261 | -1.14% | 47,900 | 29億8207万 | +11.06% |
| 01/18 | 262 | 274 | 254 | 264 | -1.49% | 136,500 | 30億1635万 | +12.82% |
| 01/17 | 253 | 275 | 250 | 268 | +4.28% | 290,600 | 30億6205万 | +15.02% |
| 01/16 | 271 | 312 | 257 | 257 | -5.17% | 1,256,900 | 29億3637万 | +10.78% |
| 01/15 | 281 | 282 | 262 | 271 | -3.56% | 337,000 | 30億9633万 | +17.32% |
| 01/12 | 290 | 356 | 267 | 281 | -5.7% | 3,365,800 | 32億1059万 | +22.17% |
| 01/11 | 226 | 298 | 226 | 298 | +36.7% | 3,939,800 | 34億482万 | +30.7% |
| 01/10 | 220 | 221 | 218 | 218 | -0.91% | 17,100 | 24億9077万 | -3.54% |
| 01/09 | 217 | 221 | 217 | 220 | +1.85% | 11,600 | 25億1363万 | -2.65% |
| 01/05 | 220 | 221 | 216 | 216 | -1.37% | 47,700 | 24億6792万 | -4.85% |
| 01/04 | 225 | 225 | 216 | 219 | -0.9% | 61,700 | 25億220万 | -3.95% |
| 2023 |
| 12/29 | 220 | 226 | 217 | 221 | 0% | 108,200 | 25億2505万 | -3.49% |
| 12/28 | 221 | 228 | 217 | 221 | -1.78% | 205,800 | 25億2505万 | -3.91% |
| 12/27 | 249 | 293 | 225 | 225 | -9.64% | 2,508,000 | 25億7075万 | -2.6% |
| 12/26 | 206 | 286 | 205 | 249 | +20.87% | 2,097,700 | 28億4497万 | +7.33% |
| 12/25 | 210 | 211 | 206 | 206 | -3.29% | 30,200 | 23億5367万 | -10.82% |
| 12/22 | （IR情報）16:00 支配株主等に関する事項について |
| 12/22 | 215 | 215 | 209 | 213 | -0.47% | 14,900 | 24億3365万 | -8.58% |
| 12/21 | 218 | 220 | 207 | 214 | -3.17% | 45,700 | 24億4507万 | -8.55% |
| 12/20 | 224 | 224 | 220 | 221 | 0% | 11,200 | 25億2505万 | -5.96% |
| 12/19 | 216 | 223 | 216 | 221 | +0.45% | 12,400 | 25億2505万 | -6.36% |
| 12/18 | 223 | 223 | 217 | 220 | -1.35% | 22,100 | 25億1363万 | -7.17% |
| 12/15 | 230 | 234 | 221 | 223 | -0.45% | 40,600 | 25億4790万 | -6.3% |
| 12/14 | 227 | 227 | 223 | 224 | -0.44% | 14,300 | 25億5933万 | -6.28% |
| 12/13 | 228 | 228 | 225 | 225 | -0.88% | 15,100 | 25億7075万 | -6.25% |
| 12/12 | 233 | 233 | 224 | 227 | -2.58% | 28,700 | 25億9360万 | -5.81% |
| 12/11 | 234 | 234 | 232 | 233 | 0% | 9,200 | 26億6216万 | -3.72% |
| 12/08 | 235 | 237 | 233 | 233 | -1.27% | 15,500 | 26億6216万 | -3.72% |
| 12/07 | 237 | 237 | 235 | 236 | -0.42% | 8,000 | 26億9643万 | -2.48% |
| 12/06 | 240 | 240 | 237 | 237 | -0.42% | 11,000 | 27億786万 | -2.07% |
| 12/05 | 238 | 241 | 238 | 238 | 0% | 5,200 | 27億1929万 | -1.65% |
| 12/04 | 238 | 240 | 238 | 238 | -0.83% | 5,700 | 27億1929万 | -2.06% |
| 12/01 | （IR情報）16:00 2023年9月期(FY23)決算説明資料 |
| 12/01 | 239 | 243 | 239 | 240 | +0.42% | 7,700 | 27億4214万 | -1.23% |
| 11/30 | 244 | 247 | 239 | 239 | -1.65% | 11,900 | 27億3071万 | -2.05% |
| 11/29 | 240 | 244 | 240 | 243 | +1.25% | 5,900 | 27億7641万 | -0.41% |
