| 2019 |
| 03/27 | 4,855 | 5,290 | 4,685 | 4,695 | -2.9% | 70,500 | 431億5737万 | +7.93% |
| 03/26 | 4,640 | 4,900 | 4,595 | 4,835 | +3.98% | 21,200 | 444億4428万 | +12.15% |
| 03/25 | 4,585 | 4,710 | 4,510 | 4,650 | -1.38% | 20,200 | 427億4373万 | +9.15% |
| 03/22 | 4,780 | 4,780 | 4,685 | 4,715 | 0% | 10,700 | 433億4122万 | +11.94% |
| 03/20 | 4,900 | 4,900 | 4,630 | 4,715 | -3.58% | 33,200 | 433億4122万 | +13.18% |
| 03/19 | 4,980 | 5,030 | 4,800 | 4,890 | -2% | 18,700 | 449億4985万 | +18.83% |
| 03/18 | 4,670 | 5,190 | 4,660 | 4,990 | +5.94% | 45,600 | 458億6907万 | +22.97% |
| 03/15 | 4,460 | 4,800 | 4,405 | 4,710 | +5.61% | 29,400 | 432億9526万 | +17.84% |
| 03/14 | 4,450 | 4,460 | 4,380 | 4,460 | +1.71% | 17,900 | 409億9721万 | +12.83% |
| 03/13 | 4,290 | 4,420 | 4,210 | 4,385 | +2.1% | 22,800 | 403億779万 | +11.98% |
| 03/12 | 4,070 | 4,305 | 4,000 | 4,295 | +7.64% | 49,500 | 394億8049万 | +10.7% |
| 03/11 | 3,825 | 4,000 | 3,770 | 3,990 | +6.4% | 18,600 | 366億7687万 | +3.72% |
| 03/08 | 3,930 | 3,955 | 3,700 | 3,750 | -6.25% | 43,300 | 344億7075万 | -2.06% |
| 03/07 | 4,065 | 4,155 | 3,955 | 4,000 | -0.37% | 16,700 | 367億6880万 | +4.82% |
| 03/06 | 4,215 | 4,215 | 4,005 | 4,015 | -4.97% | 33,400 | 369億668万 | +6.05% |
| 03/05 | 4,240 | 4,290 | 4,165 | 4,225 | -1.4% | 17,200 | 388億3704万 | +12.31% |
| 03/04 | 4,390 | 4,390 | 4,260 | 4,285 | -2.39% | 53,400 | 393億8857万 | +14.76% |
| 03/01 | 4,460 | 4,485 | 4,300 | 4,390 | -1.57% | 16,600 | 403億5375万 | +18.39% |
| 02/28 | 4,500 | 4,605 | 4,365 | 4,460 | +0.34% | 34,800 | 409億9721万 | +21.36% |
| 02/27 | 4,075 | 4,480 | 4,075 | 4,445 | +10.02% | 39,900 | 408億5932万 | +22.42% |
| 02/26 | 4,025 | 4,200 | 3,960 | 4,040 | +0.37% | 22,200 | 371億3648万 | +12.72% |
| 02/25 | 4,150 | 4,205 | 3,980 | 4,025 | +0.25% | 24,500 | 369億9860万 | +13.22% |
| 02/22 | 3,840 | 4,015 | 3,840 | 4,015 | +4.56% | 17,300 | 369億668万 | +14.09% |
| 02/21 | 3,955 | 4,135 | 3,800 | 3,840 | -2.04% | 38,600 | 352億9804万 | +10.15% |
| 02/20 | 3,860 | 3,960 | 3,765 | 3,920 | +5.38% | 37,400 | 360億3342万 | +13.26% |
| 02/19 | 3,505 | 3,720 | 3,505 | 3,720 | +4.2% | 15,300 | 341億9498万 | +8.64% |
| 02/18 | 3,555 | 3,580 | 3,490 | 3,570 | +3.78% | 6,300 | 328億1615万 | +5.5% |
| 02/15 | 3,575 | 3,650 | 3,425 | 3,440 | -3.78% | 15,300 | 316億2116万 | +2.69% |
| 02/14 | 3,445 | 3,580 | 3,390 | 3,575 | +3.77% | 7,300 | 328億6211万 | +7.65% |
| 02/13 | 3,460 | 3,600 | 3,350 | 3,445 | -0.14% | 13,100 | 316億6712万 | +4.77% |
| 02/12 | 3,430 | 3,525 | 3,430 | 3,450 | -0.72% | 9,100 | 317億1309万 | +5.7% |
| 02/08 | 3,560 | 3,615 | 3,410 | 3,475 | -3.87% | 10,400 | 319億4289万 | +7.35% |
| 02/07 | 3,540 | 3,620 | 3,465 | 3,615 | +2.55% | 13,700 | 332億2980万 | +12.62% |
| 02/06 | 3,480 | 3,545 | 3,380 | 3,525 | +1.29% | 14,200 | 324億250万 | +11.06% |
| 02/05 | 3,430 | 3,485 | 3,370 | 3,480 | 0% | 12,800 | 319億8885万 | +11.04% |
| 02/04 | 3,535 | 3,655 | 3,400 | 3,480 | -1.56% | 21,200 | 319億8885万 | +12.55% |
| 02/01 | 3,435 | 3,600 | 3,405 | 3,535 | +3.21% | 14,800 | 324億9442万 | +15.64% |
| 01/31 | 3,200 | 3,430 | 3,200 | 3,425 | +5.55% | 15,200 | 314億8328万 | +13.22% |
| 01/30 | 3,350 | 3,385 | 3,045 | 3,245 | -5.53% | 34,000 | 298億2868万 | +8.13% |
| 01/29 | 3,400 | 3,455 | 3,350 | 3,435 | -2.14% | 22,100 | 315億7520万 | +15.15% |
| 01/28 | 3,650 | 3,650 | 3,445 | 3,510 | -3.84% | 22,300 | 322億6462万 | +18.7% |
| 01/25 | 3,575 | 3,740 | 3,500 | 3,650 | +2.53% | 52,900 | 335億5153万 | +24.53% |
| 01/24 | 3,350 | 3,570 | 3,300 | 3,560 | +6.27% | 46,000 | 327億2423万 | +22.76% |
| 01/23 | 3,230 | 3,360 | 3,230 | 3,350 | +2.13% | 15,000 | 307億9387万 | +16.64% |
| 01/22 | 3,370 | 3,390 | 3,210 | 3,280 | -0.61% | 19,600 | 301億5041万 | +15.09% |
| 01/21 | 3,200 | 3,300 | 3,065 | 3,300 | +5.1% | 28,400 | 303億2436万 | +16.44% |
| 01/18 | 3,190 | 3,210 | 3,075 | 3,140 | -1.57% | 28,000 | 288億5408万 | +11.55% |
| 01/17 | 3,270 | 3,270 | 3,035 | 3,190 | -0.31% | 26,000 | 293億1354万 | +13.81% |
| 01/16 | 3,200 | 3,365 | 3,090 | 3,200 | +6.67% | 76,100 | 294億544万 | +14.65% |
| 01/15 | 15:00 平成31年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/15 | 2,772 | 3,005 | 2,772 | 3,000 | +9.89% | 64,000 | 275億6760万 | +8.03% |
| 01/11 | 2,748 | 2,750 | 2,705 | 2,730 | +0.74% | 6,000 | 250億8651万 | -1.55% |
| 01/10 | 2,764 | 2,764 | 2,650 | 2,710 | -0.15% | 8,600 | 249億273万 | -2.48% |
| 01/09 | 2,840 | 2,841 | 2,700 | 2,714 | -1.34% | 9,300 | 249億3948万 | -2.55% |
| 01/08 | 2,850 | 2,850 | 2,743 | 2,751 | -3.81% | 6,700 | 252億7948万 | -1.36% |
| 01/07 | 2,850 | 2,860 | 2,780 | 2,860 | +3.03% | 10,400 | 262億8111万 | +2.47% |
| 01/04 | 2,800 | 2,810 | 2,754 | 2,776 | -0.86% | 2,100 | 255億921万 | -0.43% |
| 2018 |
| 12/28 | 2,747 | 2,830 | 2,740 | 2,800 | +3.82% | 4,200 | 257億2976万 | +0.47% |
| 12/27 | 2,605 | 2,810 | 2,605 | 2,697 | +6.6% | 4,700 | 247億8327万 | -3.16% |
| 12/26 | 2,471 | 2,646 | 2,471 | 2,530 | +4.5% | 5,600 | 232億4867万 | -9.19% |
| 12/25 | 2,410 | 2,559 | 2,403 | 2,421 | -7.24% | 6,000 | 222億4705万 | -13.54% |
| 12/21 | 2,734 | 2,734 | 2,526 | 2,610 | -5.09% | 6,600 | 239億8381万 | -7.28% |
| 12/20 | 2,818 | 2,825 | 2,686 | 2,750 | -2.41% | 4,100 | 252億5792万 | -2.55% |
| 12/19 | 2,869 | 2,869 | 2,771 | 2,818 | +1.04% | 800 | 258億8248万 | -0.14% |
| 12/18 | 2,803 | 2,803 | 2,620 | 2,789 | -0.29% | 10,300 | 256億1612万 | -1.17% |
| 12/17 | 2,844 | 2,889 | 2,797 | 2,797 | -1.65% | 1,600 | 256億8960万 | -0.92% |
| 12/14 | 2,890 | 2,890 | 2,828 | 2,844 | -1.56% | 6,900 | 261億2128万 | +0.82% |
| 12/13 | 2,889 | 2,890 | 2,876 | 2,889 | +1.44% | 5,300 | 265億3459万 | +2.56% |
| 12/12 | 2,840 | 2,848 | 2,840 | 2,848 | +1.42% | 1,200 | 261億5802万 | +1.5% |
| 12/11 | 2,888 | 2,889 | 2,808 | 2,808 | -2.74% | 4,900 | 257億9063万 | +0.21% |
| 12/10 | 2,801 | 2,890 | 2,780 | 2,887 | +2.27% | 7,000 | 265億1622万 | +3.29% |
| 12/07 | 2,844 | 2,858 | 2,811 | 2,823 | -0.74% | 1,500 | 259億2840万 | +1.44% |
| 12/06 | 2,899 | 2,900 | 2,844 | 2,844 | -1.56% | 3,400 | 261億2128万 | +2.86% |
| 12/05 | 2,800 | 2,900 | 2,773 | 2,889 | +1.44% | 3,900 | 265億3459万 | +5.28% |
| 12/04 | 2,854 | 2,895 | 2,834 | 2,848 | -1.62% | 3,700 | 261億5802万 | +4.86% |
| 12/03 | 2,900 | 2,915 | 2,800 | 2,895 | +0.73% | 9,700 | 265億8970万 | +7.74% |
| 11/30 | 2,858 | 2,880 | 2,821 | 2,874 | +0.56% | 6,300 | 263億9682万 | +7.72% |
| 11/29 | 15:00 支配株主等に関する事項について |
| 11/29 | 2,825 | 2,881 | 2,825 | 2,858 | +1.42% | 6,400 | 262億4987万 | +7.69% |
| 11/28 | 2,780 | 2,820 | 2,779 | 2,818 | +0.28% | 3,700 | 258億8248万 | +6.42% |
| 11/27 | 2,781 | 2,827 | 2,766 | 2,810 | +1.04% | 3,500 | 258億900万 | +6.32% |
| 11/26 | 2,749 | 2,835 | 2,694 | 2,781 | +1.16% | 7,600 | 255億4265万 | +5.34% |
| 11/22 | 2,699 | 2,749 | 2,690 | 2,749 | 0% | 3,100 | 252億4874万 | +4.25% |
| 11/21 | 2,620 | 2,749 | 2,605 | 2,749 | +1.07% | 6,800 | 252億4049万 | +4.41% |
| 11/20 | 2,889 | 2,889 | 2,705 | 2,720 | -5.85% | 12,500 | 249億7422万 | +3.34% |
| 11/19 | 2,841 | 2,889 | 2,790 | 2,889 | +3.51% | 12,200 | 265億2593万 | +9.72% |
| 11/16 | 2,730 | 2,827 | 2,730 | 2,791 | +0.4% | 5,100 | 256億2612万 | +6.04% |
| 11/15 | 2,765 | 2,849 | 2,725 | 2,780 | +0.65% | 7,000 | 255億2512万 | +5.95% |
| 11/14 | 2,800 | 2,820 | 2,762 | 2,762 | -1.29% | 3,100 | 253億5985万 | +5.7% |
| 11/13 | 2,701 | 2,800 | 2,701 | 2,798 | -0.78% | 3,900 | 256億9039万 | +7.37% |
| 11/12 | 2,692 | 2,820 | 2,644 | 2,820 | +2.84% | 7,500 | 258億9239万 | +8.46% |
| 11/09 | 2,720 | 2,754 | 2,683 | 2,742 | -0.11% | 4,200 | 251億7622万 | +5.66% |
| 11/08 | 2,726 | 2,783 | 2,680 | 2,745 | +4.53% | 10,300 | 252億376万 | +5.86% |
| 11/07 | 2,740 | 2,740 | 2,626 | 2,626 | -4.02% | 3,700 | 241億1114万 | +1.27% |
| 11/06 | 2,650 | 2,755 | 2,559 | 2,736 | +3.25% | 6,700 | 251億2113万 | +5.35% |
| 11/05 | 2,586 | 2,680 | 2,519 | 2,650 | +2.47% | 5,600 | 243億3150万 | +1.92% |
| 11/02 | 2,477 | 2,661 | 2,440 | 2,586 | +8.79% | 15,400 | 237億4387万 | -0.61% |
| 11/01 | 2,364 | 2,395 | 2,300 | 2,377 | +2.72% | 4,700 | 218億2490万 | -8.61% |
| 10/31 | 2,290 | 2,355 | 2,290 | 2,314 | +5.66% | 12,400 | 212億4645万 | -11.31% |
| 10/30 | 2,064 | 2,231 | 2,060 | 2,190 | +3.35% | 18,000 | 201億792万 | -16.25% |
| 10/29 | 2,370 | 2,399 | 2,100 | 2,119 | -12.44% | 25,600 | 194億5602万 | -19.15% |
| 10/26 | 2,561 | 2,599 | 2,370 | 2,420 | -4.12% | 15,200 | 222億1971万 | -7.98% |
