| 2024 |
| 04/18 | 1,458 | 1,459 | 1,435 | 1,459 | -0.07% | 2,500 | 13億3563万 | -5.69% |
| 04/17 | 1,418 | 1,460 | 1,418 | 1,460 | +1.74% | 2,600 | 13億3654万 | -5.62% |
| 04/16 | 1,470 | 1,470 | 1,435 | 1,435 | -2.58% | 3,400 | 13億1366万 | -7.24% |
| 04/15 | 1,500 | 1,501 | 1,460 | 1,473 | -3.85% | 13,800 | 13億4844万 | -4.78% |
| 04/12 | （IR情報）15:00 2024年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/12 | 1,543 | 1,566 | 1,532 | 1,532 | +0.66% | 6,200 | 14億246万 | -0.97% |
| 04/11 | 1,539 | 1,540 | 1,522 | 1,522 | -1.1% | 1,600 | 13億9330万 | -1.49% |
| 04/10 | 1,562 | 1,577 | 1,522 | 1,539 | -2.9% | 5,000 | 14億886万 | -0.32% |
| 04/09 | 1,560 | 1,585 | 1,525 | 1,585 | -4.52% | 19,000 | 14億5097万 | +2.86% |
| 04/08 | （IR情報）15:00 2024年8月期第2四半期業績予想の修正に関するお知らせ |
| 04/08 | 1,623 | 1,679 | 1,608 | 1,660 | +2.34% | 3,200 | 15億1963万 | +8% |
| 04/05 | 1,628 | 1,628 | 1,585 | 1,622 | -0.37% | 1,900 | 14億8485万 | +5.94% |
| 04/04 | 1,586 | 1,628 | 1,585 | 1,628 | +4.96% | 2,600 | 14億9034万 | +6.68% |
| 04/03 | 1,568 | 1,568 | 1,551 | 1,551 | -1.84% | 1,200 | 14億1985万 | +1.91% |
| 04/02 | 1,609 | 1,610 | 1,580 | 1,580 | -0.19% | 3,300 | 14億4640万 | +3.81% |
| 04/01 | 1,630 | 1,630 | 1,566 | 1,583 | -0.44% | 4,200 | 14億4914万 | +4.14% |
| 03/29 | 1,650 | 1,650 | 1,590 | 1,590 | -3.28% | 3,300 | 14億5555万 | +4.26% |
| 03/28 | 1,641 | 1,644 | 1,613 | 1,644 | +0.18% | 1,700 | 15億498万 | +7.59% |
| 03/27 | 1,625 | 1,650 | 1,618 | 1,641 | +1.42% | 2,100 | 15億224万 | +8.17% |
| 03/26 | 1,644 | 1,657 | 1,606 | 1,618 | -0.55% | 4,700 | 14億8118万 | +7.51% |
| 03/25 | 1,623 | 1,627 | 1,587 | 1,627 | +5.44% | 6,400 | 14億8942万 | +8.98% |
| 03/22 | 1,564 | 1,653 | 1,543 | 1,543 | +1.25% | 5,900 | 14億1253万 | +4.05% |
| 03/21 | 1,538 | 1,558 | 1,519 | 1,524 | +0.59% | 2,900 | 13億9513万 | +3.11% |
| 03/19 | 1,510 | 1,527 | 1,509 | 1,515 | +0.33% | 1,400 | 13億8689万 | +2.64% |
| 03/18 | 1,525 | 1,525 | 1,450 | 1,510 | +5.23% | 5,800 | 13億8232万 | +2.37% |
| 03/15 | 1,408 | 1,435 | 1,408 | 1,435 | +1.92% | 1,400 | 13億1366万 | -2.91% |
| 03/14 | 1,464 | 1,464 | 1,400 | 1,408 | -3.56% | 1,500 | 12億8894万 | -5.31% |
| 03/13 | 1,461 | 1,461 | 1,460 | 1,460 | 0% | 600 | 13億3654万 | -2.47% |
| 03/12 | 1,425 | 1,490 | 1,412 | 1,460 | +2.6% | 2,300 | 13億3654万 | -2.93% |
| 03/11 | 1,501 | 1,501 | 1,423 | 1,423 | -3.53% | 3,300 | 13億267万 | -5.7% |
| 03/08 | 1,489 | 1,489 | 1,475 | 1,475 | -0.67% | 900 | 13億5027万 | -2.7% |
| 03/07 | 1,505 | 1,560 | 1,485 | 1,485 | 0% | 5,800 | 13億5943万 | -2.5% |
| 03/06 | 1,476 | 1,485 | 1,465 | 1,485 | +0.27% | 1,400 | 13億5943万 | -2.88% |
| 03/05 | 1,467 | 1,481 | 1,452 | 1,481 | -0.4% | 3,500 | 13億5577万 | -3.58% |
| 03/04 | 1,510 | 1,510 | 1,487 | 1,487 | -1.06% | 1,300 | 13億6126万 | -3.82% |
| 03/01 | 1,505 | 1,530 | 1,499 | 1,503 | -0.2% | 2,000 | 13億7591万 | -3.47% |
| 02/29 | 1,500 | 1,529 | 1,500 | 1,506 | -1.44% | 3,300 | 13億7865万 | -4.02% |
| 02/28 | 1,530 | 1,530 | 1,501 | 1,528 | -0.13% | 2,200 | 13億9879万 | -3.47% |
| 02/27 | 1,545 | 1,560 | 1,485 | 1,530 | -0.97% | 5,800 | 14億62万 | -4.67% |
| 02/26 | 1,712 | 1,721 | 1,515 | 1,545 | -9.06% | 25,900 | 14億1436万 | -5.1% |
| 02/22 | 1,634 | 1,880 | 1,560 | 1,699 | +1.49% | 81,000 | 15億5533万 | +3.91% |
| 02/21 | 1,381 | 1,674 | 1,381 | 1,674 | +21.83% | 51,300 | 15億3245万 | +3.08% |
| 02/20 | 1,335 | 1,392 | 1,332 | 1,374 | +3.7% | 6,200 | 12億5782万 | -15.29% |
| 02/19 | 1,319 | 1,384 | 1,319 | 1,325 | -0.53% | 1,900 | 12億1296万 | -18.21% |
| 02/16 | 1,358 | 1,360 | 1,307 | 1,332 | -2.63% | 7,700 | 12億1937万 | -17.93% |
| 02/15 | 1,415 | 1,415 | 1,368 | 1,368 | -3.32% | 2,600 | 12億5232万 | -15.19% |
| 02/14 | 1,420 | 1,430 | 1,387 | 1,415 | -4.39% | 8,300 | 12億9535万 | -11.62% |
| 02/13 | 1,471 | 1,490 | 1,416 | 1,480 | -0.74% | 8,200 | 13億5485万 | -6.8% |
| 02/09 | 1,570 | 1,580 | 1,491 | 1,491 | -5.03% | 9,500 | 13億6492万 | -5.15% |
| 02/08 | 1,650 | 1,664 | 1,558 | 1,570 | -5.54% | 8,500 | 14億3724万 | +0.9% |
| 02/07 | 1,671 | 1,692 | 1,650 | 1,662 | -0.54% | 5,000 | 15億2146万 | +8.06% |
| 02/06 | 1,632 | 1,695 | 1,632 | 1,671 | +1.83% | 9,300 | 15億2970万 | +10.37% |
| 02/05 | 1,591 | 1,650 | 1,583 | 1,641 | +3.53% | 8,200 | 15億224万 | +10.21% |
| 02/02 | 1,599 | 1,622 | 1,585 | 1,585 | +0.44% | 4,900 | 14億5097万 | +8.12% |
| 02/01 | 1,627 | 1,638 | 1,578 | 1,578 | -4.54% | 10,500 | 14億4457万 | +9.2% |
| 01/31 | 1,660 | 1,727 | 1,602 | 1,653 | +0.73% | 16,000 | 15億1322万 | +16% |
| 01/30 | 1,670 | 1,683 | 1,635 | 1,641 | -1.74% | 8,300 | 15億224万 | +17.05% |
| 01/29 | 1,709 | 1,709 | 1,624 | 1,670 | -3.13% | 13,300 | 15億2879万 | +21.01% |
| 01/26 | 1,739 | 1,772 | 1,658 | 1,724 | -2.6% | 26,100 | 15億7822万 | +27.14% |
| 01/25 | 1,825 | 2,045 | 1,754 | 1,770 | -0.84% | 118,300 | 16億2033万 | +33.18% |
| 01/24 | 1,790 | 1,870 | 1,750 | 1,785 | -4.55% | 67,800 | 16億3406万 | +37.2% |
| 01/24 | （空売り報告）UBS AG 3,300株（0.36%）-0.41%義務消失 |
| 01/23 | 2,010 | 2,058 | 1,857 | 1,870 | -9.22% | 114,300 | 17億1188万 | +47.01% |
| 01/22 | 2,615 | 2,615 | 2,022 | 2,060 | -2.6% | 411,400 | 18億8581万 | +66.13% |
| 01/19 | 1,670 | 2,115 | 1,586 | 2,115 | +23.32% | 447,700 | 19億3616万 | +76.4% |
| 01/19 | （空売り報告）UBS AG 7,100株（0.77%）+0.11% |
| 01/18 | 1,455 | 1,725 | 1,369 | 1,715 | +20.35% | 240,300 | 15億6998万 | +48.23% |
| 01/17 | 1,600 | 1,600 | 1,407 | 1,425 | -12.58% | 59,300 | 13億450万 | +25.99% |
| 01/16 | 1,330 | 1,630 | 1,330 | 1,630 | +22.56% | 149,300 | 14億9217万 | +46.06% |
| 01/15 | 1,593 | 1,635 | 1,289 | 1,330 | -4.52% | 127,100 | 12億1754万 | +21.57% |
| 01/15 | （空売り報告）UBS AG 6,100株（0.66%）再IN |
| 01/12 | 1,392 | 1,393 | 1,331 | 1,393 | +27.45% | 42,400 | 12億7521万 | +28.51% |
| 01/11 | （IR情報）15:00 2024年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/11 | 1,068 | 1,093 | 1,061 | 1,093 | +2.34% | 1,100 | 10億58万 | +2.05% |
| 01/10 | 1,053 | 1,068 | 1,052 | 1,068 | 0% | 1,800 | 9億7769万 | -0.28% |
| 01/09 | 1,085 | 1,085 | 1,065 | 1,068 | -1.29% | 2,000 | 9億7769万 | -0.28% |
| 01/05 | 1,099 | 1,099 | 1,068 | 1,082 | -1.55% | 1,600 | 9億9051万 | +0.93% |
| 01/04 | 1,091 | 1,114 | 1,091 | 1,099 | -1.35% | 800 | 10億607万 | +2.42% |
| 2023 |
| 12/29 | 1,068 | 1,114 | 1,068 | 1,114 | +4.11% | 1,600 | 10億1980万 | +3.44% |
| 12/28 | 1,050 | 1,070 | 1,045 | 1,070 | +1.52% | 2,800 | 9億7952万 | -0.47% |
| 12/27 | 1,054 | 1,060 | 1,051 | 1,054 | -0.09% | 4,000 | 9億6487万 | -2.04% |
| 12/26 | 1,055 | 1,069 | 1,051 | 1,055 | 0% | 1,100 | 9億6579万 | -2.31% |
| 12/25 | 1,081 | 1,081 | 1,050 | 1,055 | -2.41% | 3,100 | 9億6579万 | -2.68% |
| 12/22 | 1,077 | 1,082 | 1,056 | 1,081 | +0.37% | 5,500 | 9億8959万 | -0.37% |
| 12/21 | 1,101 | 1,101 | 1,065 | 1,077 | -2.27% | 6,200 | 9億8593万 | -0.55% |
| 12/20 | 1,206 | 1,286 | 1,102 | 1,102 | +4.36% | 65,400 | 10億881万 | +1.94% |
| 12/19 | （IR情報）15:00 連結子会社による固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 12/19 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 12/19 | 1,055 | 1,077 | 1,047 | 1,056 | +0.67% | 1,300 | 9億6670万 | -2.04% |
| 12/18 | 1,079 | 1,079 | 1,049 | 1,049 | -2.78% | 200 | 9億6030万 | -2.69% |
| 12/15 | 1,040 | 1,079 | 1,040 | 1,079 | +2.57% | 900 | 9億8776万 | +0.09% |
| 12/14 | 1,069 | 1,069 | 1,038 | 1,052 | -1.59% | 2,300 | 9億6304万 | -2.23% |
| 12/13 | 1,050 | 1,069 | 1,050 | 1,069 | +1.62% | 300 | 9億7860万 | -0.65% |
| 12/12 | 1,074 | 1,074 | 1,052 | 1,052 | -0.66% | 1,100 | 9億6304万 | -2.14% |
| 12/11 | 1,059 | 1,059 | 1,059 | 1,059 | 0% | 100 | 9億6945万 | -1.49% |
| 12/08 | 1,060 | 1,060 | 1,059 | 1,059 | -0.09% | 600 | 9億6945万 | -1.4% |
| 12/07 | 1,081 | 1,081 | 1,060 | 1,060 | -1.94% | 1,700 | 9億7037万 | -1.21% |
| 12/06 | 1,080 | 1,085 | 1,080 | 1,081 | +1.31% | 600 | 9億8959万 | +0.84% |
| 12/05 | 1,061 | 1,067 | 1,061 | 1,067 | -0.56% | 700 | 9億7677万 | -0.37% |
| 12/04 | 1,086 | 1,086 | 1,060 | 1,073 | -1.2% | 1,300 | 9億8227万 | +0.19% |
| 12/01 | 1,074 | 1,087 | 1,074 | 1,086 | +1.12% | 600 | 9億9417万 | +1.5% |
| 11/30 | 1,079 | 1,079 | 1,063 | 1,074 | -1.47% | 2,000 | 9億8318万 | +0.47% |
| 11/29 | 1,118 | 1,122 | 1,090 | 1,090 | -2.5% | 2,400 | 9億9783万 | +1.96% |
| 11/28 | 1,216 | 1,216 | 1,087 | 1,118 | -5.73% | 20,000 | 10億2346万 | +4.58% |
| 11/27 | （IR情報）16:30 代表取締役の異動(追加選任)に関するお知らせ |
| 11/27 | 1,077 | 1,311 | 1,070 | 1,186 | +11.57% | 51,700 | 10億8571万 | +11.05% |
| 11/24 | 1,100 | 1,100 | 1,057 | 1,063 | -4.23% | 5,700 | 9億7311万 | -0.09% |
| 11/22 | （IR情報）15:00 (訂正・数値データ訂正)「2023年8月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 11/22 | 1,112 | 1,140 | 1,105 | 1,110 | -2.8% | 4,800 | 10億1614万 | +4.23% |
| 11/21 | 1,159 | 1,159 | 1,115 | 1,142 | -1.55% | 2,900 | 10億4543万 | +7.43% |
