| 2024 |
| 04/24 | 3,135 | 3,150 | 3,075 | 3,080 | -1.6% | 45,800 | 1315億4111万 | +1.52% |
| 04/23 | 3,100 | 3,135 | 3,085 | 3,130 | +2.29% | 37,400 | 1336億7652万 | +3.1% |
| 04/22 | 3,030 | 3,075 | 3,015 | 3,060 | +3.69% | 49,600 | 1306億8695万 | +0.72% |
| 04/19 | 3,000 | 3,010 | 2,894 | 2,951 | -2.61% | 104,900 | 1260億3176万 | -2.96% |
| 04/18 | 2,941 | 3,035 | 2,940 | 3,030 | +4.48% | 71,600 | 1294億570万 | -0.53% |
| 04/17 | 2,967 | 2,967 | 2,880 | 2,900 | -1.89% | 72,500 | 1238億5364万 | -4.79% |
| 04/16 | 3,000 | 3,005 | 2,947 | 2,956 | -2.6% | 54,800 | 1262億4530万 | -3.11% |
| 04/15 | 3,005 | 3,035 | 2,997 | 3,035 | -0.33% | 30,400 | 1296億1924万 | -0.56% |
| 04/12 | 3,050 | 3,060 | 3,025 | 3,045 | +0.5% | 38,400 | 1300億4632万 | -0.16% |
| 04/11 | 3,010 | 3,050 | 3,000 | 3,030 | +0.66% | 62,900 | 1294億570万 | -0.59% |
| 04/10 | 2,995 | 3,020 | 2,990 | 3,010 | 0% | 28,900 | 1285億5154万 | -1.25% |
| 04/09 | 3,030 | 3,045 | 2,990 | 3,010 | -0.17% | 36,400 | 1285億5154万 | -1.28% |
| 04/08 | 3,040 | 3,040 | 3,000 | 3,015 | -0.17% | 31,500 | 1287億6508万 | -1.15% |
| 04/05 | 3,020 | 3,025 | 2,972 | 3,020 | -0.49% | 35,900 | 1289億7862万 | -1.11% |
| 04/04 | 3,080 | 3,080 | 3,005 | 3,035 | -0.49% | 52,500 | 1296億1924万 | -0.75% |
| 04/03 | 3,015 | 3,065 | 2,979 | 3,050 | +0.83% | 62,000 | 1302億5986万 | -0.36% |
| 04/02 | 3,015 | 3,025 | 2,983 | 3,025 | +0.67% | 48,500 | 1291億9216万 | -1.27% |
| 04/01 | 3,050 | 3,060 | 2,999 | 3,005 | -0.83% | 30,400 | 1283億3800万 | -2.05% |
| 03/29 | 3,015 | 3,035 | 2,976 | 3,030 | -0.16% | 70,200 | 1294億570万 | -1.37% |
| 03/28 | 3,010 | 3,055 | 3,005 | 3,035 | -0.98% | 53,700 | 1296億1924万 | -1.33% |
| 03/27 | 3,080 | 3,105 | 3,060 | 3,065 | +1.66% | 67,700 | 1309億49万 | -0.55% |
| 03/26 | 3,010 | 3,015 | 2,979 | 3,015 | -0.82% | 56,300 | 1287億6508万 | -2.33% |
| 03/25 | 3,130 | 3,130 | 3,020 | 3,040 | -2.88% | 55,500 | 1298億3278万 | -1.78% |
| 03/22 | 3,160 | 3,165 | 3,110 | 3,130 | -0.63% | 26,100 | 1336億7652万 | +0.97% |
| 03/21 | 3,195 | 3,220 | 3,150 | 3,150 | +0.32% | 32,700 | 1345億3068万 | +1.55% |
| 03/19 | 3,140 | 3,175 | 3,100 | 3,140 | -1.26% | 30,400 | 1341億360万 | +1.06% |
| 03/18 | 3,175 | 3,210 | 3,155 | 3,180 | +1.92% | 27,400 | 1358億1192万 | +2.25% |
| 03/15 | 3,075 | 3,135 | 3,075 | 3,120 | +1.46% | 40,700 | 1332億4944万 | +0.16% |
| 03/14 | 3,045 | 3,085 | 3,035 | 3,075 | +0.99% | 25,300 | 1313億2757万 | -1.54% |
| 03/13 | 3,060 | 3,075 | 3,030 | 3,045 | +1.16% | 37,400 | 1300億4632万 | -2.81% |
| 03/12 | 2,980 | 3,015 | 2,960 | 3,010 | +0.8% | 36,200 | 1285億5154万 | -4.32% |
| 03/11 | 2,950 | 2,993 | 2,948 | 2,986 | -0.17% | 36,200 | 1275億2654万 | -5.57% |
| 03/08 | 2,946 | 3,015 | 2,935 | 2,991 | 0% | 76,800 | 1277億4008万 | -5.82% |
| 03/07 | 3,075 | 3,075 | 2,991 | 2,991 | -1.12% | 70,200 | 1277億4008万 | -6.24% |
| 03/06 | 3,055 | 3,055 | 3,010 | 3,025 | 0% | 55,800 | 1291億9216万 | -5.56% |
| 03/05 | 3,040 | 3,050 | 3,010 | 3,025 | -0.98% | 37,500 | 1291億9216万 | -5.94% |
| 03/04 | 3,110 | 3,120 | 3,030 | 3,055 | -1.77% | 62,900 | 1304億7341万 | -5.27% |
| 03/01 | 3,125 | 3,130 | 3,080 | 3,110 | -0.32% | 39,100 | 1328億2235万 | -3.77% |
| 02/29 | 3,100 | 3,130 | 3,070 | 3,120 | +0.48% | 54,400 | 1332億4944万 | -3.55% |
| 02/28 | 3,110 | 3,140 | 3,105 | 3,105 | -0.96% | 30,200 | 1326億881万 | -4.23% |
| 02/27 | 3,105 | 3,150 | 3,100 | 3,135 | +0.8% | 52,500 | 1338億9006万 | -3.45% |
| 02/26 | 3,140 | 3,150 | 3,110 | 3,110 | -0.32% | 26,500 | 1328億2235万 | -4.25% |
| 02/22 | 3,140 | 3,150 | 3,100 | 3,120 | -0.32% | 36,200 | 1332億4944万 | -4% |
| 02/21 | 3,160 | 3,170 | 3,110 | 3,130 | -1.73% | 42,000 | 1336億7652万 | -3.72% |
| 02/20 | 3,200 | 3,225 | 3,180 | 3,185 | -0.16% | 38,500 | 1360億2547万 | -2.09% |
| 02/19 | 3,215 | 3,220 | 3,175 | 3,190 | -0.62% | 17,500 | 1362億3901万 | -2.03% |
| 02/16 | 3,200 | 3,230 | 3,165 | 3,210 | +1.58% | 35,600 | 1370億9317万 | -1.38% |
| 02/15 | 3,200 | 3,210 | 3,115 | 3,160 | -0.32% | 43,800 | 1349億5776万 | -2.95% |
| 02/14 | 3,290 | 3,290 | 3,150 | 3,170 | -3.65% | 42,600 | 1353億8484万 | -2.61% |
| 02/13 | 3,245 | 3,305 | 3,210 | 3,290 | +2.33% | 68,900 | 1405億982万 | +1.17% |
| 02/09 | （IR情報）16:30 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）16:30 連結子会社による孫会社の吸収合併に関するお知らせ |
| 02/09 | 3,270 | 3,270 | 3,190 | 3,215 | -2.72% | 37,300 | 1373億671万 | -0.83% |
| 02/08 | 3,335 | 3,335 | 3,260 | 3,305 | -0.3% | 30,900 | 1411億5044万 | +2.13% |
| 02/07 | 3,330 | 3,345 | 3,300 | 3,315 | -0.6% | 26,000 | 1415億7753万 | +2.7% |
| 02/06 | 3,340 | 3,385 | 3,330 | 3,335 | -0.89% | 19,700 | 1424億3169万 | +3.57% |
| 02/05 | 3,460 | 3,460 | 3,360 | 3,365 | -1.46% | 30,300 | 1437億1293万 | +4.73% |
| 02/02 | 3,315 | 3,425 | 3,315 | 3,415 | +2.4% | 32,600 | 1458億4834万 | +6.59% |
| 02/01 | 3,300 | 3,335 | 3,265 | 3,335 | -0.15% | 37,200 | 1424億3169万 | +4.45% |
| 01/31 | 3,255 | 3,340 | 3,255 | 3,340 | +1.21% | 27,500 | 1426億4523万 | +4.8% |
| 01/30 | 3,355 | 3,355 | 3,295 | 3,300 | -2.08% | 23,100 | 1409億3690万 | +3.81% |
| 01/29 | 3,235 | 3,370 | 3,235 | 3,370 | +4.17% | 33,600 | 1439億2647万 | +6.24% |
| 01/26 | 3,235 | 3,255 | 3,215 | 3,235 | 0% | 38,800 | 1381億6087万 | +2.21% |
| 01/25 | 3,185 | 3,235 | 3,185 | 3,235 | +1.57% | 35,500 | 1381億6087万 | +2.37% |
| 01/24 | 3,260 | 3,285 | 3,185 | 3,185 | -3.34% | 43,900 | 1360億2547万 | +0.79% |
| 01/23 | 3,280 | 3,310 | 3,265 | 3,295 | +1.7% | 44,000 | 1407億2336万 | +4.27% |
| 01/22 | 3,215 | 3,265 | 3,205 | 3,240 | +2.53% | 37,600 | 1383億7441万 | +2.63% |
| 01/19 | 3,175 | 3,175 | 3,135 | 3,160 | +0.16% | 23,600 | 1349億5776万 | +0.13% |
| 01/18 | 3,140 | 3,155 | 3,130 | 3,155 | +0.32% | 29,700 | 1347億4422万 | -0.13% |
| 01/17 | 3,160 | 3,230 | 3,145 | 3,145 | -0.63% | 30,900 | 1343億1714万 | -0.44% |
| 01/16 | 3,280 | 3,280 | 3,160 | 3,165 | -3.06% | 19,200 | 1351億7130万 | +0.16% |
| 01/15 | 3,175 | 3,280 | 3,175 | 3,265 | +2.67% | 27,700 | 1394億4212万 | +3.19% |
| 01/12 | （IR情報）17:00 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 01/12 | 3,230 | 3,250 | 3,155 | 3,180 | -1.4% | 28,200 | 1358億1192万 | +0.66% |
| 01/11 | 3,175 | 3,235 | 3,175 | 3,225 | +2.87% | 47,900 | 1377億3379万 | +2.02% |
| 01/10 | 3,115 | 3,180 | 3,095 | 3,135 | +1.62% | 61,100 | 1338億9006万 | -0.82% |
| 01/09 | 3,095 | 3,110 | 3,075 | 3,085 | +0.82% | 32,700 | 1317億5465万 | -2.5% |
| 01/05 | 3,100 | 3,105 | 3,060 | 3,060 | -0.16% | 31,000 | 1306億8695万 | -3.53% |
| 01/04 | 3,085 | 3,085 | 3,020 | 3,065 | -1.29% | 44,600 | 1309億49万 | -3.68% |
| 2023 |
| 12/29 | 3,095 | 3,145 | 3,085 | 3,105 | 0% | 42,200 | 1326億881万 | -2.66% |
| 12/28 | 3,130 | 3,130 | 3,090 | 3,105 | -1.74% | 24,300 | 1326億881万 | -2.97% |
| 12/27 | 3,155 | 3,170 | 3,135 | 3,160 | +0.96% | 58,400 | 1349億5776万 | -1.56% |
| 12/26 | 3,145 | 3,165 | 3,130 | 3,130 | -0.48% | 44,200 | 1336億7652万 | -2.64% |
| 12/25 | 3,210 | 3,215 | 3,135 | 3,145 | -1.26% | 16,600 | 1343億1714万 | -2.33% |
| 12/22 | （IR情報）15:00 過年度の決算短信〔日本基準〕(連結)の一部訂正に関するお知らせ |
| 12/22 | 3,140 | 3,215 | 3,140 | 3,185 | +1.43% | 48,000 | 1360億2547万 | -1.3% |
| 12/21 | （IR情報）15:00 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ |
| 12/21 | 3,080 | 3,150 | 3,080 | 3,140 | +0.16% | 51,200 | 1341億360万 | -2.79% |
| 12/20 | 3,135 | 3,160 | 3,130 | 3,135 | -1.42% | 25,400 | 1338億9006万 | -3.12% |
| 12/19 | 3,130 | 3,190 | 3,120 | 3,180 | +1.6% | 30,400 | 1358億1192万 | -1.88% |
| 12/18 | 3,145 | 3,155 | 3,105 | 3,130 | -2.64% | 41,400 | 1336億7652万 | -3.57% |
| 12/15 | 3,245 | 3,245 | 3,190 | 3,215 | +0.78% | 54,400 | 1373億671万 | -1.14% |
| 12/14 | 3,245 | 3,245 | 3,155 | 3,190 | -0.78% | 36,400 | 1362億3901万 | -1.97% |
| 12/13 | 3,260 | 3,270 | 3,210 | 3,215 | -0.62% | 37,100 | 1373億671万 | -1.26% |
| 12/12 | 3,260 | 3,265 | 3,215 | 3,235 | 0% | 32,500 | 1381億6087万 | -0.71% |
| 12/11 | 3,150 | 3,235 | 3,150 | 3,235 | +2.86% | 50,500 | 1381億6087万 | -0.89% |
| 12/08 | 3,180 | 3,210 | 3,130 | 3,145 | -1.1% | 73,300 | 1343億1714万 | -3.68% |
| 12/07 | 3,215 | 3,225 | 3,170 | 3,180 | -2.3% | 32,000 | 1358億1192万 | -2.72% |
| 12/06 | 3,170 | 3,265 | 3,165 | 3,255 | +3.33% | 42,400 | 1390億1504万 | -0.34% |
| 12/05 | 3,215 | 3,235 | 3,150 | 3,150 | -2.02% | 40,900 | 1345億3068万 | -3.31% |
| 12/04 | 3,175 | 3,220 | 3,160 | 3,215 | -0.46% | 26,000 | 1373億671万 | -1.29% |
| 12/01 | 3,275 | 3,275 | 3,215 | 3,230 | +0.31% | 39,400 | 1379億4733万 | -0.58% |
| 11/30 | 3,255 | 3,280 | 3,210 | 3,220 | -1.68% | 61,800 | 1375億2025万 | -0.65% |
| 11/29 | 3,295 | 3,310 | 3,270 | 3,275 | -0.76% | 20,500 | 1398億6920万 | +1.27% |
| 11/28 | 3,265 | 3,310 | 3,260 | 3,300 | +1.07% | 24,600 | 1409億3690万 | +2.36% |
| 11/22 | （IR情報）10:30 2023年9月期決算説明会 |
