| 2024 |
| 09/18 | 1,232 | 1,246 | 1,221 | 1,232 | +0.33% | 47,900 | 304億9668万 | -5.67% |
| 09/17 | 1,243 | 1,252 | 1,212 | 1,228 | -0.73% | 62,400 | 303億9766万 | -5.9% |
| 09/13 | 1,246 | 1,253 | 1,232 | 1,237 | -1.2% | 53,600 | 306億2045万 | -5.21% |
| 09/12 | 1,249 | 1,270 | 1,242 | 1,252 | +0.89% | 61,000 | 309億9175万 | -3.91% |
| 09/12 | （空売り報告）Barclays Capital Securities Ltd 171,743株（0.69%）新規 |
| 09/11 | 1,265 | 1,269 | 1,234 | 1,241 | -2.28% | 54,900 | 307億1946万 | -4.61% |
| 09/10 | 1,289 | 1,289 | 1,270 | 1,270 | -0.78% | 35,100 | 314億3732万 | -2.31% |
| 09/09 | 1,239 | 1,284 | 1,238 | 1,280 | -0.78% | 85,700 | 316億8486万 | -1.01% |
| 09/06 | 1,317 | 1,318 | 1,283 | 1,290 | -1.83% | 45,500 | 319億3240万 | -0.15% |
| 09/05 | 1,287 | 1,326 | 1,284 | 1,314 | +1% | 58,200 | 325億2649万 | +1.47% |
| 09/04 | 1,317 | 1,327 | 1,298 | 1,301 | -2.84% | 118,200 | 322億469万 | +0.23% |
| 09/03 | 1,336 | 1,343 | 1,330 | 1,339 | +0.15% | 88,000 | 331億4533万 | +2.92% |
| 09/02 | 1,351 | 1,363 | 1,334 | 1,337 | -1.62% | 59,100 | 330億9583万 | +2.53% |
| 08/30 | 1,343 | 1,359 | 1,335 | 1,359 | +2.18% | 77,900 | 336億4041万 | +4.14% |
| 08/29 | 1,343 | 1,352 | 1,326 | 1,330 | -1.12% | 81,800 | 329億2255万 | +1.84% |
| 08/28 | 1,358 | 1,358 | 1,336 | 1,345 | -2.04% | 61,300 | 332億9386万 | +2.75% |
| 08/27 | 1,333 | 1,377 | 1,333 | 1,373 | +2.23% | 79,400 | 339億8696万 | +4.65% |
| 08/26 | 1,354 | 1,359 | 1,333 | 1,343 | -0.89% | 82,100 | 332億4435万 | +2.21% |
| 08/23 | 1,360 | 1,373 | 1,352 | 1,355 | +0.22% | 64,200 | 335億4139万 | +2.73% |
| 08/22 | 1,352 | 1,369 | 1,346 | 1,352 | -0.22% | 77,000 | 334億6713万 | +1.88% |
| 08/21 | 1,356 | 1,373 | 1,351 | 1,355 | -0.88% | 79,200 | 335億4139万 | +1.5% |
| 08/20 | 1,382 | 1,391 | 1,350 | 1,367 | -0.15% | 181,600 | 338億3844万 | +1.79% |
| 08/19 | 1,383 | 1,406 | 1,362 | 1,369 | +6.45% | 562,000 | 338億8795万 | +1.48% |
| 08/16 | 1,280 | 1,287 | 1,264 | 1,286 | +2.72% | 81,800 | 318億3338万 | -5.16% |
| 08/15 | 1,237 | 1,265 | 1,231 | 1,252 | +0.97% | 47,600 | 309億9175万 | -8.21% |
| 08/14 | 1,223 | 1,243 | 1,210 | 1,240 | +1.47% | 82,900 | 306億9471万 | -9.75% |
| 08/13 | （5%ルール）野村證券（16.53%）野村アセットマネジメント（2.21%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.09%） |
| 08/13 | 1,220 | 1,225 | 1,205 | 1,222 | +0.74% | 88,300 | 302億4914万 | -11.71% |
| 08/09 | 1,279 | 1,279 | 1,183 | 1,213 | +1.93% | 172,000 | 300億2635万 | -13.11% |
| 08/08 | （IR情報）17:00 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 08/08 | （IR情報）17:00 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 08/08 | （IR情報）16:30 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/08 | 1,200 | 1,217 | 1,186 | 1,190 | -1% | 80,100 | 294億5702万 | -15.36% |
| 08/07 | 1,161 | 1,237 | 1,161 | 1,202 | -1.07% | 127,100 | 297億5406万 | -15.23% |
| 08/06 | 1,183 | 1,226 | 1,155 | 1,215 | +11.16% | 224,000 | 300億7586万 | -14.98% |
| 08/05 | 1,178 | 1,214 | 1,089 | 1,093 | -13.8% | 252,100 | 270億5590万 | -24.04% |
| 08/02 | 1,300 | 1,306 | 1,268 | 1,268 | -6.07% | 180,100 | 313億8781万 | -12.85% |
| 08/01 | 1,402 | 1,402 | 1,349 | 1,350 | -3.91% | 98,600 | 334億1763万 | -7.79% |
| 07/31 | 1,375 | 1,405 | 1,366 | 1,405 | +2.11% | 50,500 | 347億7908万 | -4.29% |
| 07/30 | 1,392 | 1,392 | 1,369 | 1,376 | -1.08% | 82,100 | 340億6122万 | -6.33% |
| 07/29 | 1,388 | 1,402 | 1,386 | 1,391 | +1.46% | 61,800 | 344億3253万 | -5.5% |
| 07/26 | 1,383 | 1,395 | 1,371 | 1,371 | -0.8% | 82,700 | 339億3745万 | -6.99% |
| 07/25 | 1,400 | 1,400 | 1,379 | 1,382 | -1.71% | 132,300 | 342億975万 | -6.5% |
| 07/24 | 1,427 | 1,433 | 1,406 | 1,406 | -1.95% | 84,400 | 348億384万 | -5.19% |
| 07/23 | 1,428 | 1,436 | 1,420 | 1,434 | +1.34% | 71,600 | 354億9694万 | -3.43% |
| 07/22 | 1,458 | 1,460 | 1,414 | 1,415 | -3.48% | 221,800 | 350億2662万 | -4.84% |
| 07/19 | 1,458 | 1,484 | 1,418 | 1,466 | -5.48% | 925,000 | 362億8907万 | -1.48% |
| 07/18 | （IR情報）16:30 第三者割当による第1回乃至第3回新株予約権の発行に関するお知らせ |
| 07/18 | 1,555 | 1,570 | 1,551 | 1,551 | -0.83% | 56,200 | 383億9314万 | +4.37% |
| 07/17 | 1,554 | 1,583 | 1,549 | 1,564 | +1.56% | 91,400 | 387億1494万 | +5.6% |
| 07/16 | 1,550 | 1,565 | 1,540 | 1,540 | +0.52% | 78,600 | 381億2085万 | +4.27% |
| 07/12 | 1,526 | 1,547 | 1,520 | 1,532 | -0.07% | 59,000 | 379億2282万 | +3.93% |
| 07/11 | 1,523 | 1,537 | 1,511 | 1,533 | +2.34% | 69,300 | 379億4757万 | +4.21% |
| 07/10 | 1,500 | 1,505 | 1,489 | 1,498 | -0.4% | 51,400 | 370億8119万 | +1.9% |
| 07/09 | 1,480 | 1,521 | 1,478 | 1,504 | +0.94% | 103,900 | 372億2971万 | +2.38% |
| 07/08 | 1,510 | 1,528 | 1,486 | 1,490 | -1.13% | 66,500 | 368億8316万 | +1.43% |
| 07/05 | 1,475 | 1,510 | 1,475 | 1,507 | +2.17% | 104,000 | 373億397万 | +2.59% |
| 07/04 | 1,479 | 1,480 | 1,461 | 1,475 | -0.27% | 138,500 | 365億1185万 | +0.48% |
| 07/03 | 1,469 | 1,481 | 1,469 | 1,479 | +0.68% | 87,000 | 366億1087万 | +0.75% |
| 07/02 | 1,478 | 1,490 | 1,464 | 1,469 | -0.61% | 122,400 | 363億6333万 | +0.14% |
| 07/01 | 1,502 | 1,511 | 1,478 | 1,478 | -1.2% | 94,200 | 365億8611万 | +0.75% |
| 06/28 | 1,500 | 1,504 | 1,482 | 1,496 | +0.47% | 101,300 | 370億3168万 | +1.91% |
| 06/27 | 1,454 | 1,497 | 1,454 | 1,489 | +3.12% | 123,900 | 368億5840万 | +1.5% |
| 06/26 | 1,438 | 1,453 | 1,431 | 1,444 | +0.49% | 109,500 | 357億4448万 | -1.57% |
| 06/25 | 1,435 | 1,452 | 1,434 | 1,437 | -0.48% | 139,300 | 355億7121万 | -2.04% |
| 06/24 | 1,448 | 1,450 | 1,435 | 1,444 | +0.21% | 91,300 | 357億4448万 | -1.77% |
| 06/21 | 1,483 | 1,494 | 1,428 | 1,441 | -2.57% | 118,100 | 356億7022万 | -2.17% |
| 06/20 | （IR情報）16:40 代表取締役の異動に関するお知らせ |
| 06/20 | 1,499 | 1,499 | 1,460 | 1,479 | -1.2% | 85,800 | 366億1087万 | +0.2% |
| 06/19 | 1,476 | 1,500 | 1,476 | 1,497 | +1.7% | 73,500 | 370億5643万 | +1.29% |
| 06/18 | 1,472 | 1,485 | 1,465 | 1,472 | +0.62% | 62,300 | 364億3759万 | -0.47% |
| 06/17 | 1,427 | 1,471 | 1,422 | 1,463 | +0.9% | 122,700 | 362億1480万 | -1.22% |
| 06/14 | 1,401 | 1,458 | 1,401 | 1,450 | +2.33% | 111,800 | 358億9301万 | -2.29% |
| 06/13 | 1,434 | 1,434 | 1,413 | 1,417 | -1.19% | 76,000 | 350億7613万 | -4.9% |
| 06/12 | 1,445 | 1,453 | 1,432 | 1,434 | -0.76% | 65,500 | 354億9694万 | -4.08% |
| 06/11 | 1,490 | 1,490 | 1,445 | 1,445 | -2.89% | 69,500 | 357億6924万 | -3.79% |
| 06/10 | 1,458 | 1,494 | 1,458 | 1,488 | +2.13% | 67,100 | 368億3365万 | -1.33% |
| 06/07 | 1,487 | 1,487 | 1,456 | 1,457 | -2.02% | 73,800 | 360億6628万 | -3.7% |
| 06/06 | 1,489 | 1,503 | 1,470 | 1,487 | +0.41% | 71,800 | 368億890万 | -2.04% |
| 06/05 | 1,493 | 1,494 | 1,469 | 1,481 | -0.87% | 61,000 | 366億6037万 | -2.69% |
| 06/04 | 1,500 | 1,516 | 1,491 | 1,494 | -1.06% | 43,500 | 369億8217万 | -2.03% |
| 06/03 | 1,486 | 1,514 | 1,486 | 1,510 | +1.68% | 51,600 | 373億7823万 | -1.11% |
| 05/31 | 1,458 | 1,491 | 1,458 | 1,485 | +1.85% | 88,100 | 367億5939万 | -2.94% |
| 05/30 | 1,442 | 1,458 | 1,433 | 1,458 | +0.07% | 57,000 | 360億9104万 | -4.89% |
| 05/29 | 1,470 | 1,477 | 1,457 | 1,457 | -1.15% | 42,100 | 360億6628万 | -5.14% |
| 05/28 | 1,500 | 1,500 | 1,464 | 1,474 | -1.73% | 93,900 | 364億8710万 | -4.16% |
| 05/27 | 1,482 | 1,514 | 1,477 | 1,500 | +1.56% | 57,100 | 371億3070万 | -2.72% |
| 05/24 | 1,457 | 1,495 | 1,454 | 1,477 | -0.4% | 129,400 | 365億6136万 | -4.22% |
| 05/23 | 1,450 | 1,492 | 1,430 | 1,483 | +2.84% | 159,100 | 367億988万 | -4.01% |
| 05/22 | 1,505 | 1,506 | 1,437 | 1,442 | -5.01% | 304,100 | 356億9497万 | -6.97% |
| 05/21 | 1,516 | 1,539 | 1,515 | 1,518 | 0% | 59,600 | 375億7626万 | -2.38% |
| 05/20 | 1,513 | 1,545 | 1,510 | 1,518 | -0.33% | 93,300 | 375億7626万 | -2.57% |
| 05/17 | 1,517 | 1,534 | 1,505 | 1,523 | +0.86% | 40,500 | 377億3万 | -2.5% |
| 05/16 | 1,530 | 1,530 | 1,501 | 1,510 | -1.24% | 48,600 | 373億7823万 | -3.58% |
| 05/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 123,704株（0.49%）-0.07%義務消失 |
| 05/15 | 1,520 | 1,544 | 1,516 | 1,529 | +0.72% | 55,000 | 378億4856万 | -2.49% |
| 05/14 | 1,530 | 1,530 | 1,503 | 1,518 | -1.68% | 98,800 | 375億7626万 | -3.31% |
| 05/13 | 1,560 | 1,562 | 1,491 | 1,544 | -2.83% | 198,100 | 382億1986万 | -1.91% |
| 05/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 140,804株（0.56%）-0.09% |
| 05/10 | 1,481 | 1,615 | 1,478 | 1,589 | +1.66% | 348,100 | 393億3378万 | +0.89% |
| 05/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 161,204株（0.65%）-0.12% |
| 05/09 | （IR情報）17:00 第2四半期業績予想と実績の差異および通期業績予想の一部修正に関するお知らせ |
| 05/09 | （IR情報）17:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/09 | 1,612 | 1,612 | 1,557 | 1,563 | -2.43% | 173,200 | 386億9018万 | -0.82% |
| 05/08 | 1,601 | 1,604 | 1,586 | 1,602 | +0.13% | 88,600 | 396億5558万 | +1.46% |
| 05/07 | 1,609 | 1,609 | 1,585 | 1,600 | -0.06% | 58,100 | 396億608万 | +1.2% |
| 05/02 | 1,606 | 1,607 | 1,591 | 1,601 | +0.31% | 48,700 | 396億3083万 | +1.2% |
| 05/01 | 1,577 | 1,605 | 1,575 | 1,596 | +0.38% | 56,200 | 395億706万 | +0.82% |
| 05/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 192,004株（0.77%）-0.05% |
| 04/30 | 1,571 | 1,596 | 1,558 | 1,590 | +2.45% | 47,800 | 393億5854万 | +0.32% |
| 04/26 | 1,542 | 1,556 | 1,536 | 1,552 | +0.58% | 36,100 | 384億1789万 | -2.14% |
| 04/25 | （5%ルール）今井博文（12.33%）Yamhill Sciences（4.04%）FJP（17.4%） |
| 04/25 | 1,570 | 1,570 | 1,543 | 1,543 | -1.84% | 44,800 | 381億9511万 | -2.96% |
| 04/24 | 1,572 | 1,578 | 1,558 | 1,572 | +0.96% | 57,000 | 389億1297万 | -1.5% |
| 04/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 204,404株（0.82%）+0.12% |
