| 2024 |
| 04/25 | 1,506 | 1,506 | 1,506 | 1,506 | 0% | 300 | 16億1669万 | 0% |
| 04/24 | 1,523 | 1,523 | 1,506 | 1,506 | +0.2% | 400 | 16億1669万 | 0% |
| 04/23 | 1,503 | 1,503 | 1,503 | 1,503 | -0.2% | 100 | 16億1347万 | -0.2% |
| 04/22 | 1,502 | 1,506 | 1,501 | 1,506 | +0.33% | 600 | 16億1669万 | +0.07% |
| 04/19 | 1,509 | 1,510 | 1,500 | 1,501 | -0.27% | 2,300 | 16億1132万 | -0.27% |
| 04/18 | （5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（11.59%） |
| 04/18 | 1,519 | 1,519 | 1,505 | 1,505 | +0.27% | 500 | 16億1561万 | +0.07% |
| 04/17 | 1,523 | 1,523 | 1,501 | 1,501 | -1.57% | 1,400 | 16億1132万 | -0.2% |
| 04/16 | 1,510 | 1,525 | 1,510 | 1,525 | +1.13% | 1,000 | 16億3708万 | +1.46% |
| 04/15 | 1,492 | 1,508 | 1,492 | 1,508 | +0.8% | 700 | 16億1883万 | +0.47% |
| 04/12 | 1,495 | 1,496 | 1,493 | 1,496 | +0.13% | 700 | 16億595万 | -0.2% |
| 04/11 | 1,492 | 1,494 | 1,492 | 1,494 | +0.07% | 300 | 16億380万 | -0.27% |
| 04/10 | 1,495 | 1,495 | 1,493 | 1,493 | -0.07% | 1,200 | 16億273万 | -0.27% |
| 04/09 | 1,495 | 1,495 | 1,494 | 1,494 | -0.07% | 500 | 16億380万 | -0.2% |
| 04/08 | 1,495 | 1,495 | 1,495 | 1,495 | +0.07% | 100 | 16億488万 | -0.13% |
| 04/05 | 1,517 | 1,517 | 1,494 | 1,494 | -0.07% | 1,300 | 16億380万 | -0.27% |
| 04/04 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 200 | 16億488万 | -0.33% |
| 04/03 | 1,490 | 1,495 | 1,489 | 1,495 | 0% | 1,300 | 16億488万 | -0.33% |
| 04/02 | 1,510 | 1,516 | 1,491 | 1,495 | -1.52% | 1,900 | 16億488万 | -0.33% |
| 04/01 | 1,519 | 1,519 | 1,518 | 1,518 | 0% | 200 | 16億2957万 | +1.34% |
| 03/29 | 1,526 | 1,526 | 1,518 | 1,518 | -0.33% | 1,100 | 16億2957万 | +1.47% |
| 03/28 | 1,523 | 1,541 | 1,523 | 1,523 | +0.07% | 1,100 | 16億3494万 | +1.94% |
| 03/27 | 1,522 | 1,523 | 1,522 | 1,522 | 0% | 1,100 | 16億3386万 | +2.01% |
| 03/26 | 1,522 | 1,524 | 1,522 | 1,522 | 0% | 800 | 16億3386万 | +2.22% |
| 03/25 | 1,522 | 1,522 | 1,521 | 1,522 | +0.79% | 500 | 16億3386万 | +2.35% |
| 03/22 | 1,510 | 1,512 | 1,510 | 1,510 | +0.67% | 700 | 16億2098万 | +1.68% |
| 03/21 | 1,505 | 1,513 | 1,491 | 1,500 | -0.33% | 1,600 | 16億1025万 | +1.21% |
| 03/19 | 1,491 | 1,505 | 1,488 | 1,505 | +0.94% | 2,000 | 16億1561万 | +1.55% |
| 03/18 | 1,491 | 1,491 | 1,491 | 1,491 | 0% | 600 | 16億58万 | +0.47% |
| 03/15 | 1,494 | 1,502 | 1,483 | 1,491 | -0.13% | 1,800 | 16億58万 | +0.27% |
| 03/13 | 1,505 | 1,505 | 1,490 | 1,493 | -0.86% | 1,000 | 16億273万 | +0.27% |
| 03/12 | 1,469 | 1,510 | 1,469 | 1,506 | +2.52% | 700 | 16億1669万 | +0.94% |
| 03/11 | （IR情報）15:00 主要株主の異動に関するお知らせ |
| 03/11 | 1,457 | 1,470 | 1,457 | 1,469 | -0.14% | 2,200 | 15億7697万 | -1.67% |
| 03/08 | （5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（10.58%） |
| 03/08 | 1,470 | 1,471 | 1,461 | 1,471 | +0.07% | 1,000 | 15億7911万 | -1.74% |
| 03/07 | 1,470 | 1,471 | 1,467 | 1,470 | 0% | 900 | 15億7804万 | -2% |
| 03/06 | 1,480 | 1,500 | 1,469 | 1,470 | +0.07% | 700 | 15億7804万 | -2.26% |
| 03/05 | 1,478 | 1,478 | 1,469 | 1,469 | -0.94% | 1,400 | 15億7697万 | -2.59% |
| 03/04 | 1,504 | 1,507 | 1,483 | 1,483 | -1.59% | 2,200 | 15億9200万 | -1.85% |
| 03/01 | 1,524 | 1,524 | 1,507 | 1,507 | -0.99% | 2,000 | 16億1776万 | -0.4% |
| 02/29 | 1,525 | 1,529 | 1,510 | 1,522 | -0.39% | 900 | 16億3386万 | +0.53% |
| 02/28 | 1,490 | 1,528 | 1,480 | 1,528 | +1.8% | 1,300 | 16億4030万 | +0.92% |
| 02/27 | 1,485 | 1,501 | 1,482 | 1,501 | +1.01% | 1,500 | 16億1132万 | -0.86% |
| 02/26 | 1,476 | 1,489 | 1,470 | 1,486 | +1.43% | 1,200 | 15億9522万 | -1.91% |
| 02/22 | 1,476 | 1,476 | 1,465 | 1,465 | 0% | 1,200 | 15億7267万 | -3.43% |
| 02/21 | 1,465 | 1,465 | 1,465 | 1,465 | 0% | 600 | 15億7267万 | -3.62% |
| 02/20 | 1,463 | 1,465 | 1,463 | 1,465 | +0.27% | 600 | 15億7267万 | -3.81% |
| 02/19 | 1,463 | 1,484 | 1,461 | 1,461 | +0.34% | 2,600 | 15億6838万 | -4.26% |
| 02/16 | 1,469 | 1,469 | 1,456 | 1,456 | -0.75% | 2,100 | 15億6301万 | -4.77% |
| 02/15 | （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の払込完了に関するお知らせ |
| 02/15 | 1,440 | 1,470 | 1,440 | 1,467 | -0.2% | 1,000 | 15億7482万 | -4.31% |
| 02/14 | 1,437 | 1,490 | 1,425 | 1,470 | +2.37% | 2,500 | 15億7804万 | -4.3% |
| 02/13 | 1,480 | 1,493 | 1,436 | 1,436 | -4.9% | 7,800 | 15億4154万 | -6.69% |
| 02/09 | （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) |
| 02/09 | 1,551 | 1,553 | 1,500 | 1,510 | -2.64% | 6,700 | 16億2098万 | -2.14% |
| 02/08 | 1,551 | 1,552 | 1,551 | 1,551 | 0% | 800 | 16億6499万 | +0.45% |
| 02/07 | 1,560 | 1,569 | 1,551 | 1,551 | -0.83% | 900 | 16億6499万 | +0.58% |
| 02/06 | 1,550 | 1,577 | 1,550 | 1,564 | +0.9% | 2,300 | 16億7895万 | +1.56% |
| 02/05 | 1,558 | 1,560 | 1,550 | 1,550 | -0.45% | 1,500 | 16億6392万 | +0.78% |
| 02/02 | 1,557 | 1,558 | 1,557 | 1,557 | +0.13% | 400 | 16億7143万 | +1.37% |
| 02/01 | 1,554 | 1,573 | 1,554 | 1,555 | +0.13% | 1,600 | 16億6929万 | +1.37% |
| 01/31 | 1,557 | 1,568 | 1,552 | 1,553 | -0.13% | 1,800 | 16億6714万 | +1.37% |
| 01/30 | 1,582 | 1,582 | 1,555 | 1,555 | -0.58% | 1,600 | 16億6929万 | +1.63% |
| 01/29 | （5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（9.56%） |
| 01/29 | 1,543 | 1,577 | 1,543 | 1,564 | +1.36% | 1,600 | 16億7895万 | +2.36% |
| 01/26 | 1,540 | 1,544 | 1,537 | 1,543 | +0.33% | 1,800 | 16億5641万 | +1.11% |
| 01/25 | 1,538 | 1,540 | 1,537 | 1,538 | +0.46% | 500 | 16億5104万 | +0.92% |
| 01/24 | 1,530 | 1,540 | 1,530 | 1,531 | +0.07% | 600 | 16億4352万 | +0.46% |
| 01/23 | 1,532 | 1,544 | 1,530 | 1,530 | -0.13% | 2,300 | 16億4245万 | +0.39% |
| 01/22 | 1,529 | 1,546 | 1,516 | 1,532 | 0% | 3,300 | 16億4460万 | +0.46% |
| 01/19 | 1,529 | 1,532 | 1,529 | 1,532 | +0.26% | 500 | 16億4460万 | +0.33% |
| 01/18 | （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 |
| 01/18 | 1,523 | 1,528 | 1,523 | 1,528 | 0% | 200 | 16億4030万 | 0% |
| 01/17 | 1,541 | 1,545 | 1,528 | 1,528 | -0.84% | 2,100 | 16億4030万 | -0.07% |
| 01/16 | 1,543 | 1,545 | 1,541 | 1,541 | -0.13% | 1,500 | 16億5426万 | +0.65% |
| 01/15 | 1,548 | 1,561 | 1,543 | 1,543 | -0.45% | 1,300 | 16億5641万 | +0.78% |
| 01/12 | 1,551 | 1,551 | 1,550 | 1,550 | +0.52% | 1,000 | 16億6392万 | +1.11% |
| 01/11 | 1,557 | 1,557 | 1,542 | 1,542 | -0.06% | 1,400 | 16億5533万 | +0.46% |
| 01/10 | 1,552 | 1,552 | 1,543 | 1,543 | -0.52% | 1,200 | 16億5641万 | +0.52% |
| 01/09 | 1,540 | 1,562 | 1,540 | 1,551 | +0.58% | 2,500 | 16億6499万 | +1.11% |
| 01/05 | 1,532 | 1,542 | 1,520 | 1,542 | +0.65% | 4,100 | 16億5533万 | +0.52% |
| 01/04 | 1,502 | 1,532 | 1,502 | 1,532 | +2% | 1,000 | 16億4460万 | -0.2% |
| 2023 |
| 12/29 | 1,502 | 1,509 | 1,501 | 1,502 | -0.2% | 1,700 | 16億1239万 | -2.28% |
| 12/28 | 1,507 | 1,514 | 1,501 | 1,505 | -0.07% | 900 | 16億1561万 | -2.27% |
| 12/27 | 1,498 | 1,509 | 1,498 | 1,506 | +0.07% | 1,200 | 16億1669万 | -2.4% |
| 12/26 | 1,497 | 1,505 | 1,496 | 1,505 | +0.53% | 1,800 | 16億1561万 | -2.65% |
| 12/25 | 1,509 | 1,528 | 1,496 | 1,497 | -0.13% | 4,800 | 16億702万 | -3.36% |
| 12/22 | 1,505 | 1,505 | 1,499 | 1,499 | -0.4% | 1,200 | 16億917万 | -3.48% |
| 12/21 | 1,508 | 1,515 | 1,498 | 1,505 | -0.86% | 2,500 | 16億1561万 | -3.34% |
| 12/20 | 1,505 | 1,518 | 1,504 | 1,518 | +0.53% | 1,300 | 16億2957万 | -2.75% |
| 12/19 | 1,500 | 1,535 | 1,500 | 1,510 | +0.67% | 1,900 | 16億2098万 | -3.51% |
| 12/18 | 1,533 | 1,533 | 1,500 | 1,500 | -2.47% | 2,700 | 16億1025万 | -4.46% |
| 12/15 | 1,514 | 1,542 | 1,496 | 1,538 | +0.33% | 7,000 | 16億5104万 | -2.47% |
| 12/14 | （IR情報）15:00 当社取締役会の実効性に関する評価結果の概要について |
| 12/14 | （IR情報）15:00 上場維持基準への適合に関するお知らせ |
| 12/14 | 1,556 | 1,556 | 1,533 | 1,533 | -1.41% | 2,800 | 16億4567万 | -3.16% |
| 12/13 | 1,565 | 1,583 | 1,555 | 1,555 | -0.64% | 2,800 | 16億6929万 | -2.2% |
| 12/12 | 1,572 | 1,572 | 1,551 | 1,565 | 0% | 2,700 | 16億8002万 | -1.94% |
| 12/11 | 1,565 | 1,570 | 1,556 | 1,565 | +1.23% | 2,100 | 16億8002万 | -2.25% |
| 12/08 | 1,549 | 1,581 | 1,546 | 1,546 | -2.15% | 3,200 | 16億5963万 | -3.8% |
| 12/07 | 1,555 | 1,582 | 1,553 | 1,580 | +1.87% | 2,000 | 16億9613万 | -2.11% |
| 12/06 | 1,575 | 1,585 | 1,551 | 1,551 | -2.33% | 4,100 | 16億6499万 | -4.2% |
| 12/05 | 1,580 | 1,588 | 1,542 | 1,588 | -0.13% | 4,200 | 17億471万 | -2.34% |
| 12/04 | （5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（8.5%） |
| 12/04 | 1,538 | 1,634 | 1,525 | 1,590 | +3.38% | 13,300 | 17億686万 | -2.45% |
| 12/01 | 1,534 | 1,556 | 1,522 | 1,538 | +0.26% | 3,600 | 16億5104万 | -5.93% |
| 11/30 | 1,502 | 1,541 | 1,500 | 1,534 | -0.52% | 11,400 | 16億4674万 | -6.46% |
| 11/29 | 1,583 | 1,584 | 1,510 | 1,542 | -1.97% | 11,400 | 16億5533万 | -6.32% |
| 11/28 | 1,574 | 1,588 | 1,573 | 1,573 | -0.06% | 2,900 | 16億8861万 | -4.78% |
