| 2020 |
| 06/23 | 454 | 499 | 450 | 498 | +9.45% | 120,800 | 11億1034万 | +19.71% |
| 06/22 | 455 | 468 | 451 | 455 | -1.52% | 65,300 | 9億8293万 | +10.98% |
| 06/19 | 464 | 473 | 434 | 462 | -0.43% | 134,400 | 9億9805万 | +13.79% |
| 06/18 | 437 | 468 | 431 | 464 | +7.66% | 60,900 | 10億237万 | +15.71% |
| 06/17 | 411 | 446 | 406 | 431 | +5.12% | 83,400 | 9億3108万 | +8.84% |
| 06/16 | 16:00 行使価額修正条項付第3回新株予約権の大量行使に関するお知らせ |
| 06/16 | 402 | 418 | 388 | 410 | +7.61% | 53,600 | 8億8572万 | +4.59% |
| 06/15 | 429 | 429 | 381 | 381 | -9.72% | 82,800 | 8億2307万 | -2.06% |
| 06/12 | 406 | 430 | 403 | 422 | -1.86% | 66,400 | 9億1164万 | +9.04% |
| 06/11 | 453 | 465 | 427 | 430 | -4.23% | 71,100 | 9億2892万 | +12.27% |
| 06/10 | 470 | 497 | 443 | 449 | -1.1% | 253,700 | 9億6997万 | +18.47% |
| 06/09 | 418 | 494 | 412 | 454 | +9.66% | 624,000 | 9億8077万 | +21.07% |
| 06/08 | 409 | 414 | 398 | 414 | +2.22% | 43,700 | 8億9436万 | +11.59% |
| 06/05 | 395 | 407 | 394 | 405 | +1.5% | 34,500 | 8億7492万 | +10.05% |
| 06/04 | 403 | 403 | 391 | 399 | +0.76% | 33,300 | 8億6195万 | +9.32% |
| 06/03 | 404 | 408 | 392 | 396 | -1.74% | 46,600 | 8億5547万 | +9.09% |
| 06/02 | 401 | 411 | 396 | 403 | +1% | 54,500 | 8億7060万 | +11.63% |
| 06/01 | 16:00 行使価額修正条項付第3回新株予約権の月間行使状況 |
| 06/01 | 399 | 402 | 394 | 399 | +1.27% | 11,000 | 8億6195万 | +11.14% |
| 05/29 | 399 | 415 | 394 | 394 | -1.99% | 56,000 | 8億5115万 | +10.06% |
| 05/28 | 409 | 416 | 392 | 402 | +1.26% | 46,000 | 8億6844万 | +12.61% |
| 05/27 | 414 | 424 | 386 | 397 | -2.22% | 93,600 | 8億5763万 | +11.83% |
| 05/26 | 419 | 463 | 389 | 406 | -8.35% | 354,200 | 8億7708万 | +15.01% |
| 05/25 | 443 | 443 | 443 | 443 | +22.04% | 50,800 | 9億5701万 | +26.57% |
| 05/22 | 366 | 379 | 361 | 363 | +0.83% | 47,500 | 7億8418万 | +5.22% |
| 05/21 | 372 | 373 | 358 | 360 | -2.44% | 48,600 | 7億5290万 | +4.96% |
| 05/20 | 352 | 373 | 346 | 369 | +6.96% | 61,500 | 7億7172万 | +7.89% |
| 05/19 | 361 | 363 | 340 | 345 | +1.47% | 63,000 | 7億2153万 | +1.47% |
| 05/18 | 335 | 344 | 335 | 340 | -0.58% | 31,700 | 7億1107万 | +0.29% |
| 05/15 | 353 | 359 | 333 | 342 | -0.87% | 36,700 | 7億1525万 | +0.88% |
| 05/14 | 328 | 373 | 326 | 345 | +6.15% | 113,700 | 7億2153万 | +2.37% |
| 05/13 | 333 | 333 | 323 | 325 | -2.4% | 16,600 | 6億7970万 | -2.69% |
| 05/12 | 337 | 340 | 333 | 333 | -1.48% | 25,300 | 6億9643万 | -0.3% |
| 05/11 | 339 | 339 | 327 | 338 | +0.9% | 31,900 | 7億689万 | +1.5% |
| 05/08 | 328 | 337 | 327 | 335 | +2.13% | 22,700 | 7億61万 | +0.9% |
| 05/07 | 338 | 340 | 323 | 328 | -2.96% | 42,600 | 6億8597万 | -0.91% |
| 05/01 | 16:00 行使価額修正条項付第3回新株予約権の月間行使状況 |
| 05/01 | 339 | 344 | 335 | 338 | -2.31% | 15,600 | 7億689万 | +2.42% |
| 04/30 | 344 | 350 | 339 | 346 | +1.76% | 36,400 | 7億2362万 | +5.17% |
| 04/28 | 346 | 354 | 336 | 340 | -1.45% | 26,600 | 7億1107万 | +3.34% |
| 04/27 | 350 | 354 | 345 | 345 | 0% | 21,700 | 7億2153万 | +4.86% |
| 04/24 | 347 | 357 | 341 | 345 | -1.15% | 21,200 | 7億2153万 | +5.18% |
| 04/23 | 356 | 357 | 343 | 349 | +2.05% | 41,700 | 7億2989万 | +6.73% |
| 04/22 | 362 | 364 | 340 | 342 | -7.57% | 56,800 | 7億1525万 | +4.59% |
| 04/21 | 381 | 387 | 368 | 370 | -2.89% | 68,900 | 7億3996万 | +13.15% |
| 04/20 | 363 | 386 | 360 | 381 | +6.42% | 61,900 | 7億6196万 | +17.23% |
| 04/17 | 346 | 370 | 336 | 358 | +5.29% | 102,600 | 7億1596万 | +10.84% |
| 04/16 | 321 | 364 | 321 | 340 | +3.34% | 191,100 | 6億7996万 | +4.62% |
| 04/15 | 319 | 343 | 314 | 329 | +2.49% | 68,400 | 6億5796万 | -0.3% |
| 04/14 | 315 | 324 | 308 | 321 | +1.26% | 26,200 | 6億4196万 | -3.89% |
| 04/13 | 327 | 328 | 308 | 317 | -3.06% | 44,200 | 6億3396万 | -5.65% |
| 04/10 | 318 | 328 | 318 | 327 | +3.15% | 35,000 | 6億5396万 | -3.82% |
| 04/09 | 319 | 329 | 316 | 317 | -0.31% | 49,900 | 6億3396万 | -6.76% |
| 04/08 | 350 | 357 | 304 | 318 | -4.79% | 280,500 | 6億3596万 | -6.74% |
| 04/07 | 16:00 2020年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/07 | 309 | 345 | 305 | 334 | +13.99% | 132,200 | 6億6796万 | -2.34% |
| 04/06 | 290 | 299 | 281 | 293 | +0.69% | 27,000 | 5億8597万 | -14.58% |
| 04/03 | 309 | 309 | 291 | 291 | -5.83% | 27,900 | 5億8197万 | -15.65% |
| 04/02 | 308 | 309 | 297 | 309 | -1.9% | 14,800 | 6億1796万 | -11.46% |
| 04/01 | 16:00 行使価額修正条項付第3回新株予約権の月間行使状況 |
| 04/01 | 300 | 318 | 300 | 315 | +4.65% | 29,300 | 6億2996万 | -10.76% |
| 03/31 | 305 | 311 | 297 | 301 | -2.9% | 30,000 | 6億196万 | -15.92% |
| 03/30 | 304 | 310 | 288 | 310 | -0.64% | 68,900 | 6億1996万 | -14.6% |
| 03/27 | 330 | 335 | 309 | 312 | -4% | 68,700 | 6億2396万 | -15.22% |
| 03/26 | 334 | 348 | 324 | 325 | -4.13% | 32,200 | 6億4996万 | -12.87% |
| 03/25 | 339 | 355 | 331 | 339 | +3.67% | 80,200 | 6億7796万 | -9.84% |
| 03/24 | 321 | 333 | 319 | 327 | +0.93% | 33,800 | 6億5396万 | -13.95% |
| 03/23 | 16:00 行使価額修正条項付第3回新株予約権の大量行使に関するお知らせ |
| 03/23 | 332 | 332 | 308 | 324 | -0.61% | 41,200 | 6億3108万 | -15.84% |
| 03/19 | 357 | 368 | 320 | 326 | -7.12% | 66,100 | 6億3498万 | -16.41% |
| 03/18 | 340 | 373 | 318 | 351 | +5.72% | 103,700 | 6億8367万 | -11.14% |
| 03/17 | 312 | 350 | 303 | 332 | +1.84% | 78,700 | 6億4666万 | -17.41% |
| 03/16 | 352 | 368 | 326 | 326 | -5.23% | 111,100 | 6億3498万 | -20.29% |
| 03/13 | 350 | 384 | 327 | 344 | -15.06% | 136,500 | 6億7004万 | -17.51% |
| 03/12 | 425 | 450 | 383 | 405 | -11.96% | 269,300 | 7億8885万 | -4.48% |
| 03/11 | 432 | 500 | 402 | 460 | +5.26% | 915,000 | 8億9598万 | +7.23% |
| 03/10 | 309 | 437 | 292 | 437 | +22.41% | 364,000 | 8億5118万 | +1.39% |
| 03/09 | 457 | 459 | 343 | 357 | -14.39% | 561,900 | 6億9536万 | -17.74% |
| 03/06 | 332 | 417 | 332 | 417 | +23.74% | 213,000 | 8億1223万 | -5.44% |
| 03/05 | 343 | 343 | 330 | 337 | +0.6% | 20,300 | 6億5640万 | -24.44% |
| 03/04 | 346 | 346 | 330 | 335 | -1.47% | 18,500 | 6億5251万 | -26.21% |
| 03/03 | 376 | 381 | 340 | 340 | -5.56% | 30,200 | 6億6225万 | -26.41% |
| 03/02 | 16:00 当社株式の時価総額に関するお知らせ |
| 03/02 | 16:00 行使価額修正条項付第3回新株予約権の月間行使状況 |
| 03/02 | 355 | 372 | 345 | 360 | +6.19% | 33,600 | 7億120万 | -23.4% |
| 02/28 | 375 | 375 | 339 | 339 | -15.46% | 28,600 | 6億6030万 | -28.93% |
| 02/27 | 16:00 人事異動に関するお知らせ |
| 02/27 | 409 | 410 | 400 | 401 | -3.14% | 11,600 | 7億8106万 | -17.49% |
| 02/26 | 411 | 417 | 405 | 414 | -1.19% | 18,200 | 8億638万 | -16.02% |
| 02/25 | 416 | 428 | 416 | 419 | -6.26% | 11,500 | 8億1612万 | -16.37% |
| 02/21 | 433 | 447 | 430 | 447 | +4.44% | 15,800 | 8億7066万 | -12.01% |
| 02/20 | 437 | 437 | 428 | 428 | -0.47% | 10,200 | 8億301万 | -16.57% |
| 02/19 | 423 | 431 | 418 | 430 | +3.61% | 16,500 | 8億676万 | -16.99% |
| 02/18 | 432 | 434 | 407 | 415 | -3.04% | 26,900 | 7億7862万 | -20.5% |
| 02/17 | 438 | 440 | 426 | 428 | -3.82% | 35,500 | 8億301万 | -18.94% |
| 02/14 | 452 | 454 | 442 | 445 | -1.55% | 18,900 | 8億3490万 | -16.35% |
| 02/13 | 467 | 467 | 451 | 452 | -3% | 32,100 | 8億4804万 | -15.67% |
| 02/12 | 507 | 507 | 458 | 466 | -8.09% | 125,900 | 8億7430万 | -13.7% |
| 02/10 | 516 | 516 | 507 | 507 | -1.55% | 9,800 | 9億5123万 | -6.63% |
| 02/07 | 526 | 527 | 515 | 515 | -1.72% | 34,500 | 9億6624万 | -5.5% |
| 02/06 | 520 | 533 | 520 | 524 | +0.96% | 11,000 | 9億8312万 | -4.03% |
| 02/05 | 524 | 524 | 519 | 519 | -0.38% | 6,800 | 9億7374万 | -4.95% |
| 02/04 | 520 | 522 | 519 | 521 | -0.57% | 7,100 | 9億7750万 | -4.93% |
| 02/03 | 16:00 行使価額修正条項付第3回新株予約権の月間行使状況 |
| 02/03 | 516 | 524 | 512 | 524 | +0.38% | 21,100 | 9億8312万 | -4.55% |
| 01/31 | 532 | 534 | 522 | 522 | -1.51% | 38,100 | 9億7937万 | -5.09% |
| 01/30 | 539 | 539 | 529 | 530 | -1.12% | 41,400 | 9億9438万 | -3.99% |
| 01/29 | 548 | 548 | 535 | 536 | -0.37% | 43,800 | 10億564万 | -2.9% |
| 01/28 | 16:00 公認会計士等の異動に関するお知らせ |
| 01/28 | 16:00 当社株式の大規模買付行為に関する対応方針(買収防衛策)の非継続(廃止)について |
| 01/28 | 545 | 625 | 531 | 538 | +2.48% | 388,200 | 10億939万 | -2.71% |
| 01/27 | 541 | 541 | 523 | 525 | -2.96% | 42,500 | 9億8500万 | -5.23% |
| 01/20 | 16:00 特別損失の計上及び通期業績予想と実績の差異に関するお知らせ |
| 01/20 | 16:00 2019年11月期決算短信〔日本基準〕(連結) |
