| 2024 |
| 04/26 | 392 | 392 | 385 | 390 | +1.04% | 12,800 | 78億247万 | +0.26% |
| 04/25 | 394 | 397 | 382 | 386 | -2.03% | 29,400 | 77億2244万 | -1.03% |
| 04/24 | 390 | 395 | 389 | 394 | +1.29% | 17,300 | 78億8249万 | +1.03% |
| 04/23 | 394 | 394 | 386 | 389 | +0.26% | 11,700 | 77億8246万 | -0.51% |
| 04/22 | 386 | 395 | 379 | 388 | +4.86% | 58,100 | 77億5780万 | -0.77% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 159,752株（0.79%）-0.1% |
| 04/19 | 383 | 385 | 367 | 370 | -2.37% | 49,600 | 73億9790万 | -5.61% |
| 04/18 | 377 | 385 | 377 | 379 | +0.53% | 9,600 | 75億7785万 | -3.56% |
| 04/17 | 386 | 387 | 376 | 377 | -2.58% | 33,900 | 75億3786万 | -4.31% |
| 04/16 | 391 | 399 | 380 | 387 | -3.01% | 48,100 | 77億3780万 | -2.03% |
| 04/15 | 397 | 403 | 390 | 399 | +4.18% | 53,600 | 79億7774万 | +0.76% |
| 04/12 | （IR情報）15:00 2024年9月期第3四半期決算説明 |
| 04/12 | （IR情報）15:00 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 04/12 | 390 | 392 | 383 | 383 | -1.79% | 34,500 | 76億5783万 | -3.28% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,452株（0.89%）-0.08% |
| 04/11 | 386 | 390 | 383 | 390 | +0.52% | 11,400 | 77億9779万 | -1.76% |
| 04/10 | 389 | 393 | 388 | 388 | -0.77% | 11,400 | 77億5780万 | -2.51% |
| 04/09 | 386 | 394 | 382 | 391 | +1.82% | 23,800 | 78億1778万 | -1.76% |
| 04/08 | 387 | 392 | 384 | 384 | -1.03% | 15,100 | 76億7782万 | -3.76% |
| 04/05 | 384 | 390 | 384 | 388 | -0.26% | 16,600 | 77億5780万 | -2.76% |
| 04/04 | 385 | 390 | 383 | 389 | +0.78% | 27,800 | 77億7779万 | -2.75% |
| 04/03 | 385 | 389 | 384 | 386 | 0% | 26,500 | 77億1781万 | -3.74% |
| 04/02 | 392 | 395 | 385 | 386 | -1.53% | 40,200 | 77億1781万 | -4.22% |
| 04/01 | 399 | 404 | 392 | 392 | -2.73% | 45,500 | 78億3778万 | -2.73% |
| 03/29 | 399 | 403 | 397 | 403 | +0.25% | 22,300 | 80億5771万 | -0.25% |
| 03/28 | 395 | 404 | 394 | 402 | +1.77% | 34,600 | 80億3772万 | -0.5% |
| 03/27 | 396 | 400 | 394 | 395 | -0.25% | 14,800 | 78億9776万 | -2.23% |
| 03/26 | 400 | 400 | 393 | 396 | -0.25% | 26,500 | 79億1775万 | -2.22% |
| 03/25 | 396 | 400 | 394 | 397 | -0.5% | 37,200 | 79億3775万 | -1.73% |
| 03/22 | 401 | 403 | 396 | 399 | -0.5% | 58,700 | 79億7774万 | -0.99% |
| 03/21 | 408 | 409 | 400 | 401 | -0.74% | 27,800 | 80億1773万 | -0.5% |
| 03/19 | 402 | 407 | 401 | 404 | 0% | 24,700 | 80億7771万 | +0.25% |
| 03/18 | 401 | 409 | 401 | 404 | +0.5% | 25,900 | 80億7771万 | +0.25% |
| 03/15 | 400 | 410 | 400 | 402 | 0% | 31,500 | 80億3772万 | -0.25% |
| 03/14 | 403 | 408 | 401 | 402 | -0.5% | 16,700 | 80億3772万 | -0.25% |
| 03/13 | 406 | 408 | 401 | 404 | -1.22% | 20,600 | 80億7771万 | +0.25% |
| 03/12 | 399 | 411 | 395 | 409 | +1.74% | 37,800 | 81億7768万 | +1.24% |
| 03/11 | 399 | 405 | 394 | 402 | 0% | 32,100 | 80億3772万 | -0.5% |
| 03/08 | 394 | 407 | 394 | 402 | 0% | 42,500 | 80億3772万 | -0.5% |
| 03/07 | 417 | 418 | 401 | 402 | -3.13% | 38,200 | 80億3772万 | -0.74% |
| 03/06 | 398 | 419 | 397 | 415 | +4.01% | 69,000 | 82億9765万 | +2.47% |
| 03/05 | 400 | 403 | 395 | 399 | -0.75% | 40,900 | 79億7774万 | -1.48% |
| 03/04 | 409 | 409 | 400 | 402 | -0.74% | 22,000 | 80億3772万 | -0.74% |
| 03/01 | 409 | 411 | 403 | 405 | -0.98% | 24,700 | 80億9770万 | -0.25% |
| 02/29 | 418 | 418 | 407 | 409 | -2.15% | 20,600 | 81億7768万 | +0.74% |
| 02/28 | 413 | 422 | 412 | 418 | +0.48% | 33,800 | 83億5763万 | +2.7% |
| 02/27 | 408 | 419 | 408 | 416 | +2.21% | 66,600 | 83億1764万 | +2.21% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 194,952株（0.97%）-0.05% |
| 02/26 | 408 | 413 | 403 | 407 | -0.25% | 46,200 | 81億3769万 | +0.25% |
| 02/22 | 410 | 415 | 404 | 408 | +0.74% | 54,700 | 81億5769万 | +0.49% |
| 02/21 | 404 | 410 | 400 | 405 | +0.25% | 46,600 | 80億9770万 | -0.25% |
| 02/20 | 405 | 409 | 394 | 404 | -0.25% | 90,900 | 80億7771万 | -0.49% |
| 02/19 | 377 | 406 | 377 | 405 | +7.43% | 120,300 | 80億9770万 | -0.49% |
| 02/16 | 384 | 384 | 366 | 377 | -1.31% | 148,300 | 75億3786万 | -7.82% |
| 02/15 | 395 | 395 | 382 | 382 | -2.55% | 51,200 | 76億3783万 | -7.28% |
| 02/14 | 392 | 400 | 380 | 392 | -2% | 135,900 | 78億3778万 | -5.54% |
| 02/13 | 400 | 402 | 394 | 400 | +0.5% | 64,600 | 79億9773万 | -4.08% |
| 02/09 | 394 | 402 | 394 | 398 | -0.5% | 82,800 | 79億5774万 | -5.01% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,152株（1.02%）+0.1% |
| 02/08 | 406 | 407 | 396 | 400 | -2.44% | 109,800 | 79億9773万 | -4.76% |
| 02/07 | 411 | 414 | 406 | 410 | -0.24% | 35,900 | 81億9767万 | -2.84% |
| 02/06 | 417 | 418 | 411 | 411 | -2.38% | 23,000 | 82億1767万 | -2.84% |
| 02/05 | 410 | 426 | 406 | 421 | +3.19% | 110,900 | 84億1761万 | -0.47% |
| 02/02 | 411 | 417 | 407 | 408 | -0.49% | 41,600 | 81億5769万 | -3.55% |
| 02/01 | 413 | 415 | 405 | 410 | -0.97% | 71,900 | 81億9767万 | -3.07% |
| 01/31 | 450 | 465 | 412 | 414 | +0.98% | 616,700 | 82億7765万 | -2.13% |
| 01/30 | 414 | 414 | 406 | 410 | -0.24% | 32,100 | 81億9767万 | -3.3% |
| 01/29 | 414 | 414 | 406 | 411 | -0.72% | 41,200 | 82億1767万 | -3.52% |
| 01/26 | 413 | 421 | 413 | 414 | -1.19% | 22,800 | 82億7765万 | -3.27% |
| 01/25 | 415 | 420 | 409 | 419 | +1.7% | 43,200 | 83億7762万 | -2.33% |
| 01/24 | 414 | 416 | 410 | 412 | -0.72% | 35,700 | 82億3766万 | -4.19% |
| 01/23 | 419 | 419 | 406 | 415 | -0.24% | 37,000 | 82億9765万 | -3.94% |
| 01/22 | 405 | 416 | 399 | 416 | +4% | 50,000 | 83億1090万 | -3.93% |
| 01/19 | 398 | 402 | 396 | 400 | +0.76% | 38,700 | 79億9125万 | -7.83% |
| 01/18 | 408 | 408 | 395 | 397 | -3.17% | 111,700 | 79億3132万 | -9.15% |
| 01/17 | 421 | 421 | 408 | 410 | -2.84% | 107,600 | 81億9103万 | -6.82% |
| 01/16 | 427 | 440 | 422 | 422 | -1.17% | 52,200 | 84億3077万 | -4.74% |
| 01/15 | 440 | 440 | 422 | 427 | -2.73% | 73,200 | 85億3066万 | -4.26% |
| 01/12 | （IR情報）15:00 2024年9月期第2四半期決算説明 |
| 01/12 | （IR情報）15:00 特別損失の計上に関するお知らせ |
| 01/12 | （IR情報）15:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 01/12 | 450 | 454 | 438 | 439 | -2.66% | 47,800 | 87億7040万 | -2.23% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,252株（0.92%）+0.03% |
| 01/11 | 458 | 461 | 449 | 451 | -1.1% | 33,100 | 90億1014万 | -0.22% |
| 01/10 | 459 | 459 | 452 | 456 | -1.08% | 26,200 | 91億1003万 | +0.44% |
| 01/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 177,852株（0.89%）-0.01% |
| 01/09 | 440 | 463 | 440 | 461 | +5.25% | 78,500 | 92億992万 | +1.1% |
| 01/05 | 442 | 447 | 437 | 438 | +0.23% | 32,500 | 87億5042万 | -4.37% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,052株（0.9%）+0.01% |
| 01/04 | 435 | 447 | 429 | 437 | +0.69% | 54,100 | 87億3044万 | -5.41% |
| 2023 |
| 12/29 | 439 | 443 | 430 | 434 | -1.14% | 48,500 | 86億7051万 | -6.87% |
| 12/28 | 417 | 439 | 414 | 439 | +4.28% | 47,000 | 87億7040万 | -6.6% |
| 12/27 | 404 | 423 | 404 | 421 | +3.69% | 147,700 | 84億1079万 | -11.37% |
| 12/26 | 412 | 416 | 406 | 406 | -2.17% | 101,600 | 81億1112万 | -15.59% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,352株（0.89%）-0.1% |
| 12/25 | 423 | 427 | 411 | 415 | -1.89% | 107,100 | 82億9092万 | -14.78% |
| 12/22 | 433 | 436 | 420 | 423 | -2.98% | 89,400 | 84億5075万 | -14.02% |
| 12/21 | 438 | 442 | 430 | 436 | -2.02% | 58,300 | 87億1046万 | -12.1% |
| 12/20 | 458 | 464 | 445 | 445 | -2.63% | 48,000 | 88億9027万 | -11% |
| 12/19 | 446 | 457 | 443 | 457 | +2.24% | 45,600 | 91億3000万 | -9.15% |
| 12/18 | 452 | 452 | 443 | 447 | -1.11% | 29,700 | 89億3022万 | -11.66% |
| 12/15 | 442 | 460 | 437 | 452 | +1.35% | 96,400 | 90億3011万 | -11.37% |
| 12/14 | 456 | 463 | 441 | 446 | -1.11% | 111,300 | 89億1025万 | -13.06% |
| 12/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 198,452株（0.99%）-0.1% |
| 12/13 | 451 | 459 | 444 | 451 | +0.45% | 66,600 | 90億1014万 | -12.93% |
| 12/12 | 468 | 471 | 448 | 449 | -4.06% | 115,500 | 89億7018万 | -13.98% |
| 12/11 | 477 | 484 | 468 | 468 | -0.85% | 62,100 | 93億4976万 | -11.2% |
| 12/08 | 477 | 477 | 466 | 472 | -3.08% | 88,600 | 94億2968万 | -10.78% |
| 12/07 | 491 | 494 | 479 | 487 | -1.81% | 76,500 | 97億2935万 | -8.29% |
| 12/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 217,852株（1.09%）-0.1% |
| 12/06 | 496 | 500 | 492 | 496 | +0.4% | 43,800 | 99億915万 | -6.94% |
| 12/05 | 504 | 506 | 494 | 494 | -2.56% | 43,500 | 98億6920万 | -7.66% |
| 12/04 | 503 | 508 | 491 | 507 | +0.8% | 45,200 | 101億2891万 | -5.59% |
| 12/01 | 523 | 523 | 501 | 503 | -1.95% | 55,100 | 100億4900万 | -6.68% |
| 11/30 | （IR情報）17:00 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 11/30 | 522 | 527 | 504 | 513 | -2.47% | 90,500 | 102億4878万 | -5.35% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 237,752株（1.19%）-0.01% |
| 11/24 | （IR情報）15:00 新経営体制のお知らせ |
