| 2024 |
| 09/20 | 598 | 606 | 598 | 600 | +0.33% | 9,300 | 39億5010万 | +9.49% |
| 09/19 | 595 | 605 | 595 | 598 | +0.5% | 15,900 | 39億3693万 | +9.72% |
| 09/18 | 603 | 608 | 590 | 595 | -2.46% | 29,500 | 39億1718万 | +9.98% |
| 09/17 | 587 | 610 | 585 | 610 | +2.69% | 65,000 | 40億1593万 | +13.38% |
| 09/13 | 579 | 595 | 575 | 594 | +11.24% | 156,000 | 39億1059万 | +11.03% |
| 09/12 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 09/12 | 537 | 538 | 531 | 534 | 0% | 8,400 | 35億1558万 | +0.38% |
| 09/11 | 538 | 538 | 521 | 534 | -0.19% | 13,000 | 35億1558万 | +0.56% |
| 09/10 | 539 | 539 | 527 | 535 | -0.74% | 4,900 | 35億2217万 | +1.13% |
| 09/09 | 547 | 547 | 528 | 539 | +0.37% | 13,800 | 35億4850万 | +2.47% |
| 09/06 | 537 | 542 | 530 | 537 | 0% | 7,100 | 35億3533万 | +1.9% |
| 09/05 | 530 | 538 | 526 | 537 | +1.32% | 7,300 | 35億3533万 | +1.32% |
| 09/04 | 547 | 547 | 525 | 530 | -3.81% | 22,900 | 34億8925万 | -0.38% |
| 09/03 | 553 | 553 | 543 | 551 | +0.18% | 9,400 | 36億2750万 | +2.99% |
| 09/02 | 556 | 556 | 545 | 550 | +0.73% | 10,400 | 36億2092万 | +2.42% |
| 08/30 | 543 | 546 | 538 | 546 | +0.55% | 9,000 | 35億9459万 | +1.3% |
| 08/29 | 538 | 543 | 533 | 543 | 0% | 8,500 | 35億7484万 | +0.18% |
| 08/28 | 535 | 544 | 530 | 543 | +1.5% | 8,700 | 35億7484万 | -0.18% |
| 08/27 | 537 | 539 | 532 | 535 | -0.56% | 5,100 | 35億2217万 | -2.19% |
| 08/26 | 540 | 540 | 530 | 538 | +0.75% | 7,400 | 35億4192万 | -2.18% |
| 08/23 | 530 | 534 | 525 | 534 | +1.33% | 11,100 | 35億1558万 | -3.44% |
| 08/22 | 532 | 532 | 522 | 527 | 0% | 8,700 | 34億6950万 | -5.22% |
| 08/21 | 526 | 532 | 525 | 527 | +0.76% | 10,200 | 34億6950万 | -5.72% |
| 08/20 | 519 | 533 | 519 | 523 | +0.58% | 9,200 | 34億4317万 | -7.1% |
| 08/19 | 517 | 521 | 517 | 520 | +0.58% | 7,100 | 34億2342万 | -8.13% |
| 08/16 | 528 | 528 | 515 | 517 | -0.58% | 8,600 | 34億366万 | -9.3% |
| 08/15 | 511 | 523 | 510 | 520 | +1.36% | 12,400 | 34億2342万 | -9.25% |
| 08/14 | 533 | 533 | 509 | 513 | -2.1% | 18,900 | 33億7733万 | -11.09% |
| 08/13 | 501 | 530 | 501 | 524 | -2.24% | 33,800 | 34億4975万 | -9.66% |
| 08/09 | （IR情報）15:30 株主優待制度の一部変更及び優待品の決定に関するお知らせ |
| 08/09 | （IR情報）15:30 2024年9月期第3四半期決算補足資料 |
| 08/09 | （IR情報）15:30 2024年9月期第3四半期決算短信〔日本基準〕(非連結) |
| 08/09 | 521 | 536 | 516 | 536 | +4.89% | 22,100 | 35億2875万 | -8.22% |
| 08/08 | 494 | 514 | 494 | 511 | +3.65% | 11,600 | 33億6416万 | -12.95% |
| 08/07 | 480 | 506 | 471 | 493 | +1.86% | 29,800 | 32億4566万 | -16.58% |
| 08/06 | 482 | 515 | 472 | 484 | +1.26% | 61,600 | 31億8641万 | -18.79% |
| 08/05 | 547 | 554 | 470 | 478 | -15.85% | 62,500 | 31億4691万 | -20.47% |
| 08/02 | （IR情報）15:30 大型受注に関するお知らせ |
| 08/02 | 581 | 581 | 560 | 568 | -3.73% | 33,400 | 37億3942万 | -6.27% |
| 08/01 | 601 | 606 | 580 | 590 | -2.64% | 11,900 | 38億8426万 | -2.8% |
| 07/31 | 603 | 606 | 598 | 606 | +1% | 3,400 | 39億8960万 | -0.33% |
| 07/30 | 604 | 604 | 600 | 600 | -0.5% | 1,000 | 39億5010万 | -1.15% |
| 07/29 | 599 | 610 | 596 | 603 | +0.17% | 6,100 | 39億6985万 | -0.66% |
| 07/26 | 603 | 603 | 596 | 602 | -0.17% | 6,800 | 39億6326万 | -0.82% |
| 07/25 | 601 | 608 | 597 | 603 | +0.33% | 10,700 | 39億6985万 | -0.66% |
| 07/24 | 605 | 610 | 601 | 601 | -1.48% | 9,600 | 39億5668万 | -0.99% |
| 07/23 | 611 | 616 | 604 | 610 | -0.81% | 13,800 | 40億1593万 | +0.49% |
| 07/22 | 614 | 615 | 609 | 615 | +0.16% | 6,000 | 40億4885万 | +1.49% |
| 07/19 | 609 | 614 | 605 | 614 | +0.49% | 5,000 | 40億4226万 | +1.32% |
| 07/18 | 610 | 612 | 607 | 611 | -0.49% | 5,100 | 40億2251万 | +0.99% |
| 07/17 | 620 | 620 | 605 | 614 | 0% | 10,900 | 40億4226万 | +1.66% |
| 07/16 | 615 | 615 | 609 | 614 | +0.82% | 5,600 | 40億4226万 | +1.82% |
| 07/12 | 606 | 610 | 605 | 609 | +0.16% | 7,200 | 40億935万 | +1.16% |
| 07/11 | 606 | 608 | 598 | 608 | 0% | 8,100 | 40億276万 | +1.16% |
| 07/10 | 602 | 609 | 601 | 608 | +1% | 4,200 | 40億276万 | +1.16% |
| 07/09 | 605 | 606 | 602 | 602 | -0.66% | 3,700 | 39億6326万 | +0.33% |
| 07/08 | 609 | 609 | 604 | 606 | -0.33% | 3,300 | 39億8960万 | +1% |
| 07/05 | 614 | 614 | 604 | 608 | -0.65% | 7,700 | 40億276万 | +1.5% |
| 07/04 | 627 | 627 | 604 | 612 | -2.08% | 20,300 | 40億2910万 | +2.17% |
| 07/03 | 620 | 633 | 609 | 625 | +2.12% | 32,200 | 41億1468万 | +4.52% |
| 07/02 | 600 | 650 | 600 | 612 | +1.49% | 109,100 | 40億2910万 | +2.68% |
| 07/01 | 605 | 606 | 599 | 603 | +0.33% | 7,800 | 39億6985万 | +1.17% |
| 06/28 | 600 | 601 | 597 | 601 | +0.17% | 5,800 | 39億5668万 | +0.84% |
| 06/27 | 600 | 602 | 596 | 600 | -0.17% | 4,500 | 39億5010万 | +0.67% |
| 06/26 | 597 | 602 | 596 | 601 | -0.17% | 8,700 | 39億5668万 | +0.84% |
| 06/25 | 604 | 604 | 597 | 602 | +0.67% | 4,500 | 39億6326万 | +1.01% |
| 06/24 | 598 | 604 | 598 | 598 | +0.17% | 7,800 | 39億3693万 | +0.34% |
| 06/21 | 596 | 598 | 594 | 597 | 0% | 3,900 | 39億3034万 | +0.17% |
| 06/20 | 598 | 600 | 592 | 597 | +0.17% | 5,200 | 39億3034万 | +0.17% |
| 06/19 | 593 | 599 | 593 | 596 | -0.67% | 4,100 | 39億2376万 | -0.17% |
| 06/18 | 601 | 603 | 593 | 600 | -0.33% | 3,200 | 39億5010万 | +0.5% |
| 06/17 | 604 | 604 | 596 | 602 | +0.33% | 3,200 | 39億6326万 | +0.67% |
| 06/14 | 589 | 600 | 589 | 600 | +1.52% | 4,300 | 39億5010万 | +0.17% |
| 06/13 | 598 | 599 | 587 | 591 | -0.67% | 8,200 | 38億9084万 | -1.34% |
| 06/12 | 592 | 601 | 589 | 595 | +0.85% | 4,800 | 39億1718万 | -0.67% |
| 06/11 | 589 | 596 | 587 | 590 | +0.34% | 15,900 | 38億8426万 | -1.67% |
| 06/10 | 584 | 592 | 584 | 588 | -0.34% | 9,300 | 38億7109万 | -2.16% |
| 06/07 | 586 | 591 | 586 | 590 | 0% | 7,500 | 38億8426万 | -1.83% |
| 06/06 | 593 | 594 | 587 | 590 | -1.01% | 6,100 | 38億8426万 | -1.83% |
| 06/05 | 596 | 598 | 590 | 596 | 0% | 7,900 | 39億2376万 | -0.83% |
| 06/04 | 595 | 601 | 590 | 596 | +0.34% | 9,300 | 39億2376万 | -0.83% |
| 06/03 | 596 | 598 | 594 | 594 | -0.34% | 4,800 | 39億1059万 | -1.16% |
| 05/31 | 583 | 600 | 583 | 596 | +1.53% | 6,800 | 39億2376万 | -0.83% |
| 05/30 | 585 | 589 | 578 | 587 | -0.34% | 7,200 | 38億6451万 | -2.49% |
| 05/29 | 601 | 601 | 584 | 589 | -0.84% | 15,400 | 38億7768万 | -2.16% |
| 05/28 | 603 | 605 | 594 | 594 | -1.66% | 8,900 | 39億1059万 | -1.33% |
| 05/27 | 601 | 604 | 596 | 604 | +0.5% | 9,300 | 39億7643万 | +0.17% |
| 05/24 | 600 | 601 | 598 | 601 | 0% | 8,700 | 39億5668万 | -0.17% |
| 05/23 | 602 | 605 | 600 | 601 | -0.33% | 5,700 | 39億5668万 | -0.33% |
| 05/22 | 615 | 620 | 603 | 603 | -0.33% | 17,700 | 39億6985万 | -0.17% |
| 05/21 | 606 | 612 | 601 | 605 | +0.33% | 9,900 | 39億8301万 | +0.17% |
| 05/20 | 601 | 612 | 601 | 603 | 0% | 7,100 | 39億6985万 | -0.17% |
| 05/17 | 606 | 612 | 600 | 603 | -0.33% | 8,800 | 39億6985万 | -0.33% |
| 05/16 | 614 | 614 | 600 | 605 | -1.47% | 9,000 | 39億8301万 | -0.17% |
| 05/15 | 615 | 627 | 612 | 614 | -0.65% | 26,200 | 40億4226万 | +1.32% |
| 05/14 | （IR情報）15:30 2024年9月期第2四半期決算補足資料 |
| 05/14 | （IR情報）15:30 2024年9月期第2四半期決算短信〔日本基準〕(非連結) |
| 05/14 | （IR情報）15:30 2024年9月期配当方針の変更及び配当予想の修正(初配)に関するお知らせ |
| 05/14 | （IR情報）15:30 採用拡大に向けた奨学金返還支援制度開始のお知らせ |
| 05/14 | 613 | 618 | 607 | 618 | +0.82% | 10,700 | 40億6860万 | +1.98% |
| 05/13 | 603 | 613 | 598 | 613 | +1.49% | 8,200 | 40億3568万 | +1.16% |
| 05/10 | 608 | 609 | 604 | 604 | 0% | 3,100 | 39億7643万 | -0.33% |
| 05/09 | 608 | 612 | 604 | 604 | -0.66% | 3,900 | 39億7643万 | -0.49% |
| 05/08 | 618 | 618 | 605 | 608 | 0% | 8,600 | 40億276万 | -0.16% |
| 05/07 | 599 | 610 | 599 | 608 | +1.5% | 10,800 | 40億276万 | -0.33% |
| 05/02 | 615 | 615 | 597 | 599 | +0.67% | 29,900 | 39億4351万 | -1.96% |
| 05/01 | （IR情報）15:30 SusHi Tech Tokyo 2024 ショーケースプログラム 宇宙エレベーター体験にMetaWalkers(R)採用のお知らせ |
| 05/01 | 590 | 596 | 590 | 595 | +0.34% | 2,000 | 39億1718万 | -2.78% |
| 04/30 | 594 | 598 | 590 | 593 | -0.34% | 3,200 | 39億401万 | -3.26% |
| 04/26 | 593 | 597 | 592 | 595 | +0.34% | 2,200 | 39億1718万 | -3.25% |
