| 2024 |
| 04/19 | 1,426 | 1,426 | 1,385 | 1,385 | -2.88% | 3,900 | 16億8970万 | -1.77% |
| 04/18 | 1,410 | 1,476 | 1,410 | 1,426 | -0.7% | 1,500 | 17億3972万 | +1.28% |
| 04/17 | 1,436 | 1,436 | 1,435 | 1,436 | +0.56% | 600 | 17億5192万 | +2.28% |
| 04/16 | 1,450 | 1,450 | 1,421 | 1,428 | -1.52% | 800 | 17億4216万 | +2.07% |
| 04/15 | 1,408 | 1,460 | 1,408 | 1,450 | +2.98% | 3,900 | 17億6900万 | +3.94% |
| 04/12 | 1,422 | 1,428 | 1,407 | 1,408 | -1.12% | 1,700 | 17億1776万 | +1.22% |
| 04/11 | 1,426 | 1,426 | 1,424 | 1,424 | -0.21% | 1,900 | 17億3728万 | +2.59% |
| 04/10 | 1,402 | 1,427 | 1,401 | 1,427 | +1.57% | 1,500 | 17億4094万 | +3.03% |
| 04/09 | （IR情報）15:00 (訂正・数値データ訂正)「2024年11月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 04/09 | 1,415 | 1,424 | 1,404 | 1,405 | -0.71% | 1,600 | 17億1410万 | +1.66% |
| 04/08 | 1,437 | 1,440 | 1,413 | 1,415 | -1.67% | 3,000 | 17億2630万 | +2.54% |
| 04/05 | 1,488 | 1,488 | 1,420 | 1,439 | -2.31% | 4,100 | 17億5558万 | +4.5% |
| 04/04 | 1,550 | 1,550 | 1,456 | 1,473 | -2.13% | 28,800 | 17億9706万 | +7.28% |
| 04/03 | （IR情報）15:00 2024年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/03 | （IR情報）15:00 公開買付けへの応募及び特別利益の計上(見込)に関するお知らせ |
| 04/03 | 1,469 | 1,505 | 1,430 | 1,505 | +3.15% | 16,500 | 18億3610万 | +10.01% |
| 04/02 | 1,448 | 1,463 | 1,425 | 1,459 | +0.9% | 5,100 | 17億7998万 | +7.2% |
| 04/01 | 1,436 | 1,455 | 1,435 | 1,446 | +1.33% | 4,400 | 17億6412万 | +6.64% |
| 03/29 | 1,415 | 1,438 | 1,408 | 1,427 | +1.71% | 2,500 | 17億4094万 | +5.63% |
| 03/28 | 1,410 | 1,420 | 1,381 | 1,403 | +0.07% | 3,800 | 17億1166万 | +4.08% |
| 03/27 | 1,396 | 1,418 | 1,396 | 1,402 | +0.79% | 4,600 | 17億1044万 | +4.24% |
| 03/26 | 1,400 | 1,415 | 1,385 | 1,391 | +0.43% | 2,700 | 16億9702万 | +3.57% |
| 03/25 | 1,367 | 1,407 | 1,367 | 1,385 | +1.32% | 4,000 | 16億8970万 | +3.36% |
| 03/22 | 1,363 | 1,407 | 1,361 | 1,367 | +0.51% | 3,700 | 16億6774万 | +2.17% |
| 03/21 | 1,341 | 1,362 | 1,341 | 1,360 | +2.26% | 4,100 | 16億5920万 | +1.72% |
| 03/19 | 1,337 | 1,340 | 1,330 | 1,330 | -0.67% | 700 | 16億2260万 | -0.45% |
| 03/18 | 1,328 | 1,339 | 1,328 | 1,339 | +0.9% | 4,400 | 16億3358万 | +0.22% |
| 03/15 | 1,327 | 1,327 | 1,327 | 1,327 | +0.68% | 100 | 16億1894万 | -0.67% |
| 03/14 | 1,324 | 1,324 | 1,318 | 1,318 | -0.53% | 1,600 | 16億796万 | -1.27% |
| 03/13 | 1,325 | 1,330 | 1,322 | 1,325 | -0.08% | 800 | 16億1650万 | -0.82% |
| 03/12 | 1,334 | 1,334 | 1,306 | 1,326 | -0.67% | 2,100 | 16億1772万 | -0.75% |
| 03/11 | 1,339 | 1,351 | 1,335 | 1,335 | -0.37% | 2,300 | 16億2870万 | -0.07% |
| 03/08 | 1,344 | 1,349 | 1,340 | 1,340 | -0.3% | 2,100 | 16億3480万 | +0.37% |
| 03/07 | 1,352 | 1,352 | 1,344 | 1,344 | -0.37% | 1,600 | 16億3968万 | +0.67% |
| 03/06 | 1,345 | 1,349 | 1,345 | 1,349 | 0% | 900 | 16億4578万 | +1.12% |
| 03/05 | 1,345 | 1,349 | 1,338 | 1,349 | 0% | 400 | 16億4578万 | +1.2% |
| 03/04 | 1,345 | 1,350 | 1,338 | 1,349 | +0.67% | 1,800 | 16億4578万 | +1.28% |
| 03/01 | 1,345 | 1,345 | 1,331 | 1,340 | -0.37% | 1,000 | 16億3480万 | +0.68% |
| 02/29 | 1,343 | 1,345 | 1,332 | 1,345 | +0.15% | 1,800 | 16億4090万 | +1.13% |
| 02/28 | 1,325 | 1,348 | 1,325 | 1,343 | +1.13% | 700 | 16億3846万 | +1.05% |
| 02/27 | 1,332 | 1,344 | 1,328 | 1,328 | -0.23% | 1,700 | 16億2016万 | +0.08% |
| 02/26 | 1,338 | 1,340 | 1,328 | 1,331 | -0.22% | 1,300 | 16億2382万 | +0.38% |
| 02/22 | （IR情報）15:00 役員人事に関するお知らせ |
| 02/22 | 1,334 | 1,335 | 1,312 | 1,334 | 0% | 5,000 | 16億2748万 | +0.68% |
| 02/21 | 1,343 | 1,343 | 1,333 | 1,334 | -0.67% | 1,000 | 16億2748万 | +0.68% |
| 02/20 | 1,337 | 1,345 | 1,334 | 1,343 | +0.75% | 3,700 | 16億3846万 | +1.44% |
| 02/19 | 1,335 | 1,349 | 1,333 | 1,333 | +0.08% | 2,100 | 16億2626万 | +0.83% |
| 02/16 | 1,333 | 1,340 | 1,332 | 1,332 | -0.08% | 2,600 | 16億2504万 | +0.91% |
| 02/15 | 1,335 | 1,338 | 1,331 | 1,333 | -0.15% | 1,500 | 16億2626万 | +0.98% |
| 02/14 | 1,336 | 1,345 | 1,335 | 1,335 | +0.23% | 500 | 16億2870万 | +1.21% |
| 02/13 | 1,340 | 1,348 | 1,331 | 1,332 | -0.52% | 3,400 | 16億2504万 | +0.99% |
| 02/09 | 1,335 | 1,339 | 1,327 | 1,339 | +0.98% | 1,200 | 16億3358万 | +1.59% |
| 02/08 | 1,325 | 1,358 | 1,325 | 1,326 | +0.23% | 3,700 | 16億1772万 | +0.68% |
| 02/07 | 1,323 | 1,323 | 1,323 | 1,323 | -0.3% | 200 | 16億1406万 | +0.68% |
| 02/06 | 1,330 | 1,331 | 1,327 | 1,327 | -0.15% | 300 | 16億1894万 | +1.22% |
| 02/05 | 1,327 | 1,329 | 1,320 | 1,329 | +0.15% | 1,600 | 16億2138万 | +1.68% |
| 02/02 | 1,326 | 1,327 | 1,322 | 1,327 | +0.61% | 500 | 16億1894万 | +1.84% |
| 02/01 | 1,330 | 1,330 | 1,318 | 1,319 | -0.23% | 1,400 | 16億918万 | +1.46% |
| 01/31 | 1,322 | 1,325 | 1,322 | 1,322 | 0% | 2,300 | 16億1284万 | +1.77% |
| 01/30 | 1,322 | 1,325 | 1,322 | 1,322 | 0% | 1,500 | 16億1284万 | +2.01% |
| 01/29 | 1,326 | 1,326 | 1,322 | 1,322 | -0.23% | 1,800 | 16億1284万 | +2.4% |
| 01/26 | 1,325 | 1,325 | 1,323 | 1,325 | 0% | 1,200 | 16億1650万 | +2.87% |
| 01/25 | 1,322 | 1,325 | 1,320 | 1,325 | +0.38% | 1,600 | 16億1650万 | +3.11% |
| 01/24 | 1,312 | 1,324 | 1,312 | 1,320 | +0.61% | 1,800 | 16億1040万 | +2.88% |
| 01/23 | 1,316 | 1,317 | 1,302 | 1,312 | +1.08% | 2,000 | 16億64万 | +2.42% |
| 01/22 | 1,324 | 1,324 | 1,298 | 1,298 | -1.29% | 2,300 | 15億8356万 | +1.33% |
| 01/19 | 1,313 | 1,320 | 1,293 | 1,315 | +0.54% | 1,400 | 16億430万 | +2.57% |
| 01/18 | 1,321 | 1,321 | 1,308 | 1,308 | -1.58% | 2,000 | 15億9576万 | +2.03% |
| 01/17 | 1,330 | 1,330 | 1,316 | 1,329 | +1.37% | 2,500 | 16億2138万 | +3.59% |
| 01/16 | 1,301 | 1,325 | 1,285 | 1,311 | +2.74% | 12,300 | 15億9942万 | +2.18% |
| 01/15 | （IR情報）15:00 新任の監査等委員である取締役の選任及び退任に関するお知らせ |
| 01/15 | （IR情報）15:00 設備投資(固定資産の取得)に関するお知らせ |
| 01/15 | （IR情報）15:00 2023年11月期連結業績予想数値と実績数値との差異に関するお知らせ |
| 01/15 | （IR情報）15:00 2023年11月期決算短信〔日本基準〕(連結) |
| 01/15 | 1,315 | 1,316 | 1,264 | 1,276 | -1.92% | 13,000 | 15億5672万 | -0.62% |
| 01/12 | 1,315 | 1,330 | 1,301 | 1,301 | -1.06% | 4,300 | 15億8722万 | +1.01% |
| 01/11 | 1,329 | 1,337 | 1,315 | 1,315 | -0.53% | 2,700 | 16億430万 | +1.78% |
| 01/10 | 1,324 | 1,339 | 1,322 | 1,322 | -0.23% | 2,300 | 16億1284万 | +2.08% |
| 01/09 | 1,312 | 1,342 | 1,312 | 1,325 | +1.92% | 2,300 | 16億1650万 | +2% |
| 01/05 | 1,310 | 1,333 | 1,300 | 1,300 | -1.07% | 3,900 | 15億8600万 | -0.38% |
| 01/04 | 1,293 | 1,315 | 1,263 | 1,314 | +3.38% | 3,200 | 16億308万 | -0.38% |
| 2023 |
| 12/29 | 1,249 | 1,273 | 1,238 | 1,271 | +1.76% | 2,100 | 15億5062万 | -4.65% |
| 12/28 | 1,221 | 1,271 | 1,221 | 1,249 | +2.29% | 8,000 | 15億2378万 | -7.28% |
| 12/27 | 1,231 | 1,243 | 1,205 | 1,221 | -0.73% | 4,900 | 14億8962万 | -10.35% |
| 12/26 | 1,256 | 1,256 | 1,220 | 1,230 | -2.07% | 3,900 | 15億60万 | -10.93% |
| 12/25 | 1,274 | 1,296 | 1,237 | 1,256 | -1.41% | 4,500 | 15億3232万 | -10.29% |
| 12/22 | 1,260 | 1,277 | 1,256 | 1,274 | +1.92% | 3,000 | 15億5428万 | -9.84% |
| 12/21 | 1,211 | 1,250 | 1,206 | 1,250 | +3.22% | 4,900 | 15億2500万 | -12.34% |
| 12/20 | 1,178 | 1,235 | 1,170 | 1,211 | -3.27% | 41,900 | 14億7742万 | -15.84% |
| 12/19 | 1,252 | 1,253 | 1,228 | 1,252 | 0% | 4,300 | 15億2744万 | -13.83% |
| 12/18 | 1,240 | 1,252 | 1,229 | 1,252 | -0.08% | 4,800 | 15億2744万 | -14.54% |
| 12/15 | 1,265 | 1,270 | 1,241 | 1,253 | -1.73% | 10,400 | 15億2866万 | -15.11% |
| 12/14 | 1,289 | 1,315 | 1,250 | 1,275 | -3.34% | 8,300 | 15億5550万 | -14.26% |
| 12/13 | 1,313 | 1,328 | 1,283 | 1,319 | +0.23% | 3,300 | 16億918万 | -11.89% |
| 12/12 | 1,311 | 1,325 | 1,305 | 1,316 | -0.15% | 4,900 | 16億552万 | -12.56% |
| 12/11 | 1,324 | 1,339 | 1,318 | 1,318 | -0.38% | 2,900 | 16億796万 | -12.95% |
| 12/08 | 1,334 | 1,335 | 1,310 | 1,323 | -0.82% | 4,500 | 16億1406万 | -13.07% |
| 12/07 | 1,373 | 1,373 | 1,324 | 1,334 | -1.4% | 7,000 | 16億2748万 | -12.81% |
| 12/06 | 1,362 | 1,377 | 1,350 | 1,353 | -1.6% | 8,000 | 16億5066万 | -12.14% |
| 12/05 | 1,371 | 1,375 | 1,361 | 1,375 | -0.72% | 3,900 | 16億7750万 | -11.12% |
| 12/04 | 1,390 | 1,420 | 1,350 | 1,385 | -0.36% | 11,700 | 16億8970万 | -10.76% |
| 12/01 | 1,426 | 1,426 | 1,382 | 1,390 | -2.8% | 12,600 | 16億9580万 | -10.67% |
| 11/30 | 1,478 | 1,478 | 1,425 | 1,430 | -3.25% | 16,900 | 17億4460万 | -8.33% |
| 11/29 | 1,486 | 1,527 | 1,447 | 1,478 | -10.75% | 60,700 | 18億316万 | -5.38% |
| 11/28 | 1,660 | 1,720 | 1,640 | 1,656 | -0.06% | 28,500 | 20億2032万 | +5.95% |
| 11/27 | 1,628 | 1,676 | 1,628 | 1,657 | +1.78% | 14,600 | 20億2154万 | +6.42% |
| 11/24 | 1,617 | 1,657 | 1,605 | 1,628 | +0.8% | 13,800 | 19億8616万 | +5.03% |
| 11/22 | 1,696 | 1,697 | 1,593 | 1,615 | -4.21% | 18,800 | 19億7030万 | +4.46% |
