| 2024 |
| 09/27 | 1,923 | 1,980 | 1,923 | 1,973 | +1.7% | 7,100 | 123億3697万 | +6.36% |
| 09/26 | 2,035 | 2,047 | 1,935 | 1,940 | -2.76% | 10,300 | 121億3062万 | +5.43% |
| 09/25 | 2,030 | 2,072 | 1,995 | 1,995 | -2.25% | 11,600 | 124億7453万 | +9.2% |
| 09/24 | 2,023 | 2,090 | 2,010 | 2,041 | +1.39% | 17,500 | 127億6216万 | +12.82% |
| 09/20 | 2,021 | 2,078 | 1,981 | 2,013 | -0.79% | 11,700 | 125億8110万 | +12.4% |
| 09/19 | 1,924 | 2,059 | 1,911 | 2,029 | +6.23% | 36,900 | 126億8110万 | +14.37% |
| 09/18 | 1,850 | 1,985 | 1,845 | 1,910 | +6.11% | 60,000 | 119億3736万 | +8.4% |
| 09/17 | 1,790 | 1,825 | 1,754 | 1,800 | +0.56% | 9,900 | 112億4987万 | +2.39% |
| 09/13 | 1,793 | 1,812 | 1,773 | 1,790 | -0.78% | 9,400 | 111億8737万 | +2.11% |
| 09/12 | 1,798 | 1,845 | 1,780 | 1,804 | +0.45% | 10,500 | 112億7487万 | +3.09% |
| 09/11 | 1,844 | 1,869 | 1,756 | 1,796 | -2.71% | 15,100 | 112億2487万 | +2.86% |
| 09/10 | 1,890 | 1,890 | 1,836 | 1,846 | -1.81% | 5,800 | 115億3737万 | +6.52% |
| 09/09 | 1,793 | 1,886 | 1,770 | 1,880 | +2.23% | 12,200 | 117億4986万 | +9.88% |
| 09/06 | 1,908 | 1,988 | 1,815 | 1,839 | -3.62% | 17,300 | 114億9362万 | +7.92% |
| 09/05 | 1,803 | 1,930 | 1,803 | 1,908 | +3.7% | 27,000 | 119億2486万 | +11.64% |
| 09/04 | 1,803 | 1,860 | 1,798 | 1,840 | -2.95% | 39,000 | 114億9987万 | +7.6% |
| 09/03 | 1,822 | 1,918 | 1,814 | 1,896 | +3.32% | 21,900 | 118億4986万 | +10.62% |
| 09/02 | 1,867 | 1,875 | 1,827 | 1,835 | +0.44% | 8,500 | 114億6862万 | +6.62% |
| 08/30 | 1,835 | 1,864 | 1,817 | 1,827 | -0.44% | 25,700 | 114億1862万 | +5.55% |
| 08/29 | 1,797 | 1,865 | 1,797 | 1,835 | +0.44% | 22,300 | 114億6862万 | +5.4% |
| 08/28 | 1,791 | 1,960 | 1,782 | 1,827 | +2.24% | 151,700 | 114億1862万 | +4.4% |
| 08/27 | 1,732 | 1,805 | 1,712 | 1,787 | +3.9% | 46,700 | 111億6862万 | +1.48% |
| 08/26 | 1,648 | 1,730 | 1,640 | 1,720 | +5.2% | 27,700 | 107億4987万 | -2.99% |
| 08/23 | 1,591 | 1,646 | 1,589 | 1,635 | +1.11% | 6,900 | 102億1863万 | -8.76% |
| 08/22 | 1,586 | 1,624 | 1,569 | 1,617 | +2.34% | 12,900 | 101億613万 | -10.51% |
| 08/21 | 1,600 | 1,640 | 1,564 | 1,580 | -2.17% | 13,500 | 98億7119万 | -13.42% |
| 08/20 | 1,551 | 1,632 | 1,551 | 1,615 | +4.26% | 18,100 | 100億8985万 | -12.42% |
| 08/19 | 1,582 | 1,605 | 1,542 | 1,549 | -2.64% | 31,500 | 96億7751万 | -16.63% |
| 08/16 | 1,634 | 1,641 | 1,584 | 1,591 | -0.19% | 20,900 | 99億3991万 | -15.01% |
| 08/15 | 1,710 | 1,710 | 1,544 | 1,594 | -7.75% | 60,200 | 99億5865万 | -15.57% |
| 08/14 | 1,721 | 1,824 | 1,711 | 1,728 | -4.95% | 28,900 | 107億9583万 | -9.29% |
| 08/13 | （IR情報）15:00 2024年9月期第3四半期決算説明資料 |
| 08/13 | （IR情報）15:00 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/13 | 1,700 | 1,838 | 1,700 | 1,818 | +8.21% | 28,300 | 113億5811万 | -5.31% |
| 08/09 | 1,732 | 1,744 | 1,621 | 1,680 | -1.12% | 11,000 | 104億9595万 | -13.04% |
| 08/08 | 1,650 | 1,737 | 1,650 | 1,699 | -0.53% | 13,900 | 106億1465万 | -12.6% |
| 08/07 | 1,535 | 1,770 | 1,535 | 1,708 | +16.19% | 32,300 | 106億7088万 | -12.68% |
| 08/06 | 1,499 | 1,599 | 1,397 | 1,470 | +13.16% | 50,300 | 91億8395万 | -25.27% |
| 08/05 | 1,439 | 1,575 | 1,299 | 1,299 | -23.54% | 42,600 | 81億1561万 | -34.59% |
| 08/02 | 1,846 | 1,864 | 1,662 | 1,699 | -13.32% | 39,900 | 106億1465万 | -15.72% |
| 08/01 | 1,894 | 2,010 | 1,872 | 1,960 | +1.34% | 10,800 | 122億4527万 | -3.59% |
| 07/31 | 1,953 | 1,953 | 1,885 | 1,934 | -0.21% | 5,200 | 120億8283万 | -5.06% |
| 07/30 | 2,080 | 2,080 | 1,866 | 1,938 | -6.83% | 28,800 | 121億782万 | -5.05% |
| 07/29 | 2,099 | 2,099 | 2,050 | 2,080 | +0.34% | 4,600 | 129億9498万 | +1.91% |
| 07/26 | 2,129 | 2,129 | 2,003 | 2,073 | -1.05% | 10,000 | 129億5125万 | +2.02% |
| 07/25 | 2,115 | 2,115 | 2,003 | 2,095 | +1.45% | 7,400 | 130億8870万 | +3.56% |
| 07/24 | （IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 07/24 | 2,134 | 2,150 | 2,025 | 2,065 | -1.43% | 4,900 | 129億127万 | +2.63% |
| 07/23 | 2,139 | 2,139 | 2,064 | 2,095 | +0.62% | 6,200 | 130億8870万 | +4.54% |
| 07/22 | 2,200 | 2,200 | 2,080 | 2,082 | -5.15% | 12,800 | 129億6376万 | +4.41% |
| 07/19 | 2,072 | 2,227 | 2,068 | 2,195 | +8.56% | 56,400 | 136億6736万 | +10.64% |
| 07/18 | 2,049 | 2,074 | 2,002 | 2,022 | -1.51% | 3,200 | 125億9016万 | +2.64% |
| 07/17 | 2,047 | 2,061 | 2,002 | 2,053 | +0.29% | 6,000 | 127億8318万 | +4.58% |
| 07/16 | 1,979 | 2,047 | 1,961 | 2,047 | +3.18% | 9,500 | 127億4582万 | +4.76% |
| 07/12 | 1,868 | 1,998 | 1,868 | 1,984 | +4.53% | 12,900 | 123億5355万 | +2.22% |
| 07/11 | 1,987 | 1,987 | 1,865 | 1,898 | -4.53% | 35,600 | 118億1806万 | -1.81% |
| 07/10 | 2,010 | 2,030 | 1,943 | 1,988 | -1.49% | 9,600 | 123億7846万 | +3.11% |
| 07/09 | 2,094 | 2,094 | 2,002 | 2,018 | -4.13% | 26,700 | 125億6525万 | +5.16% |
| 07/08 | 2,149 | 2,151 | 2,039 | 2,105 | -0.05% | 22,400 | 131億697万 | +10.38% |
| 07/05 | 2,019 | 2,107 | 1,997 | 2,106 | +5.46% | 51,700 | 131億1319万 | +11.55% |
| 07/04 | 2,014 | 2,014 | 1,970 | 1,997 | +0.55% | 12,100 | 124億3450万 | +6.79% |
| 07/03 | 1,978 | 2,012 | 1,969 | 1,986 | -0.2% | 11,500 | 123億6600万 | +7.18% |
| 07/02 | 1,941 | 2,019 | 1,901 | 1,990 | +2.52% | 29,800 | 123億9091万 | +8.33% |
| 07/01 | 2,002 | 2,003 | 1,930 | 1,941 | -5.32% | 29,300 | 120億8581万 | +6.53% |
| 06/28 | 2,133 | 2,142 | 2,011 | 2,050 | -3.21% | 49,800 | 127億6450万 | +13.38% |
| 06/27 | 2,097 | 2,132 | 2,083 | 2,118 | +2.42% | 41,400 | 131億8791万 | +18.13% |
| 06/26 | 2,045 | 2,078 | 1,968 | 2,068 | +1.72% | 49,900 | 128億7658万 | +16.51% |
| 06/25 | 1,950 | 2,033 | 1,913 | 2,033 | +4.79% | 56,300 | 126億5865万 | +15.45% |
| 06/24 | 1,858 | 1,950 | 1,858 | 1,940 | +4.86% | 50,900 | 120億7958万 | +11.11% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 28,400株（0.45%）-0.09%義務消失 |
| 06/21 | 1,853 | 1,853 | 1,819 | 1,850 | +0.54% | 10,600 | 115億1497万 | +6.57% |
| 06/20 | 1,840 | 1,850 | 1,813 | 1,840 | 0% | 4,100 | 114億5273万 | +6.67% |
| 06/19 | （5%ルール）OMU（48.2%）北川烈（2.7%） |
| 06/19 | 1,859 | 1,859 | 1,803 | 1,840 | -0.38% | 5,000 | 114億5273万 | +7.41% |
| 06/18 | 1,859 | 1,859 | 1,803 | 1,847 | +0.38% | 6,200 | 114億9630万 | +8.33% |
| 06/17 | 1,860 | 1,869 | 1,795 | 1,840 | -0.33% | 9,200 | 114億5273万 | +8.36% |
| 06/14 | 1,850 | 1,853 | 1,757 | 1,846 | -0.22% | 17,700 | 114億9007万 | +9.23% |
| 06/13 | 1,843 | 1,854 | 1,803 | 1,850 | +0.38% | 9,400 | 115億1497万 | +10.05% |
| 06/12 | 1,847 | 1,851 | 1,741 | 1,843 | +0.66% | 22,600 | 114億7140万 | +10.23% |
| 06/11 | 1,712 | 1,848 | 1,700 | 1,831 | +6.39% | 34,300 | 113億9671万 | +9.97% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 33,900株（0.54%）-0.07% |
| 06/10 | 1,765 | 1,780 | 1,716 | 1,721 | -3.31% | 8,700 | 107億1203万 | +3.74% |
| 06/07 | 1,750 | 1,786 | 1,738 | 1,780 | +0.91% | 8,700 | 110億7927万 | +7.49% |
| 06/06 | 1,794 | 1,794 | 1,730 | 1,764 | -0.73% | 16,500 | 109億7968万 | +6.91% |
| 06/05 | 1,737 | 1,790 | 1,737 | 1,777 | +3.62% | 35,900 | 110億6059万 | +7.83% |
| 06/04 | 1,626 | 1,715 | 1,621 | 1,715 | +5.47% | 21,900 | 106億7469万 | +4.45% |
| 06/03 | 1,630 | 1,655 | 1,610 | 1,626 | -1.16% | 6,800 | 101億2072万 | -0.67% |
| 05/31 | 1,572 | 1,655 | 1,572 | 1,645 | +3.07% | 13,900 | 102億3898万 | +0.55% |
| 05/30 | 1,575 | 1,599 | 1,561 | 1,596 | +1.33% | 4,400 | 99億3399万 | -2.27% |
| 05/29 | 1,621 | 1,635 | 1,562 | 1,575 | -1.75% | 6,900 | 98億328万 | -3.55% |
| 05/28 | 1,589 | 1,656 | 1,589 | 1,603 | +0.75% | 12,300 | 99億7756万 | -1.78% |
| 05/27 | 1,648 | 1,648 | 1,550 | 1,591 | -5.69% | 29,800 | 99億287万 | -2.57% |
| 05/24 | 1,650 | 1,687 | 1,625 | 1,687 | +0.48% | 7,800 | 105億41万 | +3.24% |
| 05/23 | 1,690 | 1,692 | 1,647 | 1,679 | -1.76% | 11,100 | 104億5061万 | +2.88% |
| 05/22 | 1,663 | 1,725 | 1,632 | 1,709 | +2.89% | 28,700 | 106億3734万 | +5.04% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 38,100株（0.61%）+0.02% |
| 05/21 | 1,700 | 1,710 | 1,630 | 1,661 | -1.01% | 13,700 | 103億3713万 | +2.53% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 37,100株（0.59%）-0.02% |
| 05/20 | 1,588 | 1,699 | 1,588 | 1,678 | +6.07% | 17,600 | 104億4293万 | +3.77% |
| 05/17 | 1,523 | 1,698 | 1,523 | 1,582 | +2.33% | 26,400 | 98億4548万 | -2.1% |
| 05/16 | 1,601 | 1,634 | 1,527 | 1,546 | -5.15% | 35,700 | 96億2143万 | -4.51% |
| 05/16 | （空売り報告）モルガン・スタンレーMUFG証券 38,500株（0.61%）+0.04% |
| 05/15 | 1,732 | 1,732 | 1,630 | 1,630 | -2.4% | 34,700 | 101億4420万 | +0.43% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 35,800株（0.57%）-0.03% |
| 05/14 | （IR情報）15:00 2024年9月期第2四半期決算説明資料 |
| 05/14 | （IR情報）15:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,634 | 1,704 | 1,625 | 1,670 | +2.02% | 21,800 | 103億9314万 | +2.83% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 37,600株（0.6%）+0.01% |
| 05/13 | 1,600 | 1,637 | 1,588 | 1,637 | +0.92% | 9,000 | 101億8777万 | +0.74% |
| 05/10 | 1,678 | 1,678 | 1,592 | 1,622 | -1.1% | 16,200 | 100億9441万 | -0.37% |
| 05/09 | 1,688 | 1,688 | 1,634 | 1,640 | -0.49% | 2,800 | 102億644万 | +0.37% |
| 05/08 | 1,671 | 1,711 | 1,601 | 1,648 | -1.96% | 15,300 | 102億5622万 | +0.18% |
| 05/07 | 1,697 | 1,697 | 1,661 | 1,681 | +0.72% | 6,300 | 104億6160万 | +1.63% |
