| 2024 |
| 03/04 | 1,880 | 1,910 | 1,880 | 1,901 | +0.16% | 2,800 | 63億8089万 | -3.75% |
| 03/01 | 1,894 | 1,898 | 1,878 | 1,898 | +0.21% | 600 | 63億7082万 | -3.75% |
| 02/29 | 1,900 | 1,900 | 1,877 | 1,894 | -0.32% | 3,300 | 63億5740万 | -3.81% |
| 02/28 | 1,902 | 1,910 | 1,870 | 1,900 | -0.05% | 4,000 | 63億7754万 | -3.41% |
| 02/27 | 1,907 | 1,907 | 1,875 | 1,901 | -0.21% | 1,000 | 63億8089万 | -3.31% |
| 02/26 | 1,870 | 1,910 | 1,870 | 1,905 | +0.32% | 1,300 | 63億9432万 | -3% |
| 02/22 | 1,878 | 1,899 | 1,865 | 1,899 | +0.9% | 1,900 | 63億7418万 | -3.26% |
| 02/21 | 1,901 | 1,901 | 1,882 | 1,882 | -0.95% | 700 | 63億1203万 | -4.13% |
| 02/20 | 1,900 | 1,900 | 1,881 | 1,900 | -0.05% | 1,400 | 63億7241万 | -3.26% |
| 02/19 | 1,872 | 1,912 | 1,872 | 1,901 | +1.22% | 1,000 | 63億7576万 | -3.26% |
| 02/16 | 1,887 | 1,900 | 1,873 | 1,878 | -1.11% | 4,300 | 62億9862万 | -4.33% |
| 02/15 | 1,919 | 1,941 | 1,863 | 1,899 | -1.04% | 1,500 | 63億6905万 | -3.31% |
| 02/14 | 1,898 | 1,919 | 1,850 | 1,919 | +1% | 6,200 | 64億3613万 | -2.29% |
| 02/13 | 1,858 | 1,953 | 1,841 | 1,900 | -3.36% | 8,800 | 63億7241万 | -3.21% |
| 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 | 1,930 | 1,967 | 1,905 | 1,966 | -0.56% | 4,700 | 65億9376万 | +0.25% |
| 02/08 | 1,962 | 2,000 | 1,911 | 1,977 | -1.54% | 11,700 | 66億3066万 | +1.02% |
| 02/07 | 1,937 | 2,020 | 1,887 | 2,008 | +5.85% | 16,800 | 67億3463万 | +2.76% |
| 02/06 | 1,971 | 1,986 | 1,897 | 1,897 | -4.14% | 15,900 | 63億6234万 | -2.57% |
| 02/05 | 2,072 | 2,072 | 1,968 | 1,979 | -3.51% | 16,500 | 66億3736万 | +1.75% |
| 02/02 | 2,217 | 2,345 | 2,051 | 2,051 | -6.6% | 28,900 | 68億7884万 | +5.78% |
| 02/01 | 2,284 | 2,327 | 2,191 | 2,196 | -4.77% | 20,100 | 73億6516万 | +13.66% |
| 01/31 | 2,260 | 2,711 | 2,250 | 2,306 | -2.29% | 238,500 | 77億3409万 | +20.17% |
| 01/30 | 2,177 | 2,727 | 2,032 | 2,360 | +5.97% | 401,100 | 79億1520万 | +24.01% |
| 01/29 | 2,227 | 2,227 | 2,126 | 2,227 | +21.89% | 60,200 | 74億6913万 | +18.14% |
| 01/26 | 1,827 | 1,828 | 1,815 | 1,827 | 0% | 3,300 | 61億2757万 | -2.4% |
| 01/25 | 1,828 | 1,846 | 1,803 | 1,827 | 0% | 2,800 | 61億2757万 | -2.46% |
| 01/24 | 1,843 | 1,843 | 1,815 | 1,827 | -0.81% | 3,200 | 61億2757万 | -2.56% |
| 01/23 | 1,841 | 1,851 | 1,841 | 1,842 | -2.07% | 3,200 | 61億7788万 | -1.86% |
| 01/22 | 1,836 | 1,881 | 1,829 | 1,881 | +1.9% | 1,300 | 63億736万 | +0.21% |
| 01/19 | 1,885 | 1,900 | 1,795 | 1,846 | -2.07% | 9,900 | 61億9000万 | -1.65% |
| 01/18 | 1,900 | 1,900 | 1,882 | 1,885 | -0.79% | 400 | 63億2078万 | +0.37% |
| 01/17 | 1,898 | 1,920 | 1,898 | 1,900 | 0% | 2,400 | 63億7108万 | +1.12% |
| 01/16 | 1,935 | 1,935 | 1,881 | 1,900 | -0.94% | 1,600 | 63億7108万 | +1.01% |
| 01/15 | 1,900 | 1,918 | 1,869 | 1,918 | +3.12% | 2,600 | 64億3143万 | +1.7% |
| 01/12 | 1,871 | 1,893 | 1,851 | 1,860 | -1.9% | 6,400 | 62億3695万 | -1.54% |
| 01/11 | 1,923 | 1,923 | 1,865 | 1,896 | -0.16% | 2,100 | 63億5766万 | 0% |
| 01/10 | 1,895 | 1,899 | 1,860 | 1,899 | -0.05% | 2,800 | 63億6772万 | -0.16% |
| 01/09 | 1,860 | 1,900 | 1,860 | 1,900 | +2.15% | 900 | 63億7108万 | -0.47% |
| 01/05 | 1,882 | 1,882 | 1,847 | 1,860 | 0% | 2,000 | 62億3695万 | -2.87% |
| 01/04 | 1,912 | 1,912 | 1,860 | 1,860 | -2% | 1,600 | 62億3695万 | -3.18% |
| 2023 |
| 12/29 | 1,880 | 1,898 | 1,880 | 1,898 | +3.15% | 800 | 63億6437万 | -1.66% |
| 12/28 | 1,828 | 1,855 | 1,828 | 1,840 | +0.66% | 700 | 61億6988万 | -4.86% |
| 12/27 | 1,835 | 1,899 | 1,828 | 1,828 | -1.19% | 3,200 | 61億2964万 | -5.72% |
| 12/26 | 1,850 | 1,860 | 1,831 | 1,850 | -0.54% | 1,900 | 62億342万 | -4.79% |
| 12/25 | 1,882 | 1,919 | 1,856 | 1,860 | -1.17% | 2,200 | 62億3695万 | -4.47% |
| 12/22 | 1,891 | 1,895 | 1,882 | 1,882 | -0.42% | 900 | 63億1072万 | -3.44% |
| 12/21 | 1,889 | 1,928 | 1,889 | 1,890 | -2.02% | 700 | 63億3754万 | -3.23% |
| 12/20 | 1,907 | 1,929 | 1,879 | 1,929 | +1.85% | 1,900 | 64億6832万 | -1.53% |
| 12/19 | 1,860 | 1,894 | 1,859 | 1,894 | +2.1% | 600 | 63億5096万 | -3.37% |
| 12/18 | 1,885 | 1,885 | 1,855 | 1,855 | -1.01% | 1,300 | 62億2018万 | -5.6% |
| 12/15 | 1,870 | 1,913 | 1,870 | 1,874 | +0.21% | 1,300 | 62億8389万 | -5.21% |
| 12/14 | 1,858 | 1,886 | 1,858 | 1,870 | +0.65% | 900 | 62億7048万 | -5.94% |
| 12/13 | 1,857 | 1,888 | 1,857 | 1,858 | -0.64% | 1,000 | 62億3024万 | -7.1% |
| 12/12 | 1,882 | 1,931 | 1,851 | 1,870 | -0.8% | 1,000 | 62億7048万 | -7.2% |
| 12/11 | 1,865 | 1,885 | 1,846 | 1,885 | -1.05% | 2,300 | 63億2078万 | -6.87% |
| 12/08 | 1,920 | 1,955 | 1,904 | 1,905 | -2.31% | 1,700 | 63億8784万 | -6.02% |
| 12/07 | 2,011 | 2,011 | 1,930 | 1,950 | -3.18% | 1,700 | 65億3874万 | -3.94% |
| 12/06 | 1,970 | 2,014 | 1,949 | 2,014 | +0.95% | 500 | 67億5334万 | -0.89% |
| 12/05 | 1,996 | 2,035 | 1,995 | 1,995 | -1.63% | 300 | 66億8963万 | -1.87% |
| 12/04 | 2,002 | 2,036 | 2,000 | 2,028 | -0.88% | 1,300 | 68億28万 | -0.39% |
| 12/01 | 2,023 | 2,046 | 2,023 | 2,046 | -1.3% | 300 | 68億6064万 | +0.44% |
| 11/30 | （IR情報）16:30 定款変更に関するお知らせ |
| 11/30 | 2,051 | 2,101 | 2,030 | 2,073 | +0.97% | 1,300 | 69億5118万 | +1.72% |
| 11/29 | 2,080 | 2,083 | 2,053 | 2,053 | +1.13% | 1,100 | 68億8411万 | +0.88% |
| 11/27 | （IR情報）15:45 (訂正)「2023年9月期決算説明資料」の一部訂正について |
| 11/27 | 2,070 | 2,120 | 2,030 | 2,030 | -2.17% | 1,900 | 68億699万 | -0.29% |
| 11/24 | 2,000 | 2,079 | 2,000 | 2,075 | +4.11% | 1,800 | 69億5789万 | +1.77% |
| 11/22 | 1,970 | 2,010 | 1,970 | 1,993 | +1.17% | 1,200 | 66億8292万 | -2.3% |
| 11/21 | 1,940 | 1,976 | 1,935 | 1,970 | +1.65% | 1,100 | 65億8413万 | -3.43% |
| 11/20 | （IR情報）14:00 2023年9月期決算説明資料 |
| 11/20 | 1,938 | 1,938 | 1,938 | 1,938 | +0.26% | 200 | 64億7718万 | -5.32% |
| 11/17 | （IR情報）11:50 (訂正)「個別業績と前期実績値との差異に関するお知らせ」の一部訂正について |
| 11/17 | 1,930 | 1,957 | 1,930 | 1,933 | +0.36% | 800 | 64億6047万 | -5.98% |
| 11/16 | 1,980 | 1,980 | 1,925 | 1,926 | -2.73% | 1,700 | 64億3707万 | -6.87% |
| 11/15 | 1,971 | 1,990 | 1,971 | 1,980 | -2.03% | 1,500 | 66億1755万 | -4.81% |
| 11/14 | 1,970 | 2,098 | 1,930 | 2,021 | +3.11% | 2,900 | 67億5458万 | -3.3% |
| 11/13 | 2,077 | 2,077 | 1,960 | 1,960 | -3.31% | 3,900 | 65億5071万 | -6.71% |
| 11/10 | （IR情報）14:00 個別業績と前期実績値との差異に関するお知らせ |
| 11/10 | （IR情報）11:30 剰余金の配当(増配)に関するお知らせ |
| 11/10 | （IR情報）11:30 2023年9月期決算短信〔日本基準〕(連結) |
| 11/10 | 2,144 | 2,144 | 1,966 | 2,027 | -5.28% | 4,000 | 67億7463万 | -3.98% |
| 11/09 | 2,161 | 2,190 | 2,140 | 2,140 | -0.97% | 1,700 | 71億5230万 | +0.9% |
| 11/08 | 2,122 | 2,161 | 2,122 | 2,161 | -0.41% | 500 | 72億2249万 | +1.55% |
| 11/07 | 2,216 | 2,216 | 2,130 | 2,170 | -2.25% | 1,700 | 72億5257万 | +1.59% |
| 11/06 | 2,101 | 2,226 | 2,101 | 2,220 | +5.71% | 1,600 | 74億1968万 | +3.3% |
| 11/02 | 1,988 | 2,100 | 1,969 | 2,100 | +7.14% | 3,800 | 70億1862万 | -2.73% |
| 11/01 | 1,992 | 2,000 | 1,960 | 1,960 | -1.51% | 700 | 65億5071万 | -9.59% |
| 10/31 | 1,954 | 1,990 | 1,910 | 1,990 | -0.2% | 1,400 | 66億5097万 | -9.01% |
| 10/30 | 2,076 | 2,076 | 1,994 | 1,994 | -2.73% | 1,000 | 66億6434万 | -9.57% |
| 10/27 | 2,049 | 2,050 | 2,049 | 2,050 | -0.19% | 200 | 68億5151万 | -7.91% |
| 10/26 | 2,004 | 2,054 | 2,004 | 2,054 | -0.68% | 600 | 68億6487万 | -8.55% |
| 10/25 | 2,068 | 2,068 | 2,068 | 2,068 | 0% | 100 | 69億1166万 | -8.7% |
| 10/24 | 1,983 | 2,068 | 1,900 | 2,068 | +4.29% | 2,000 | 69億1166万 | -9.58% |
| 10/23 | 1,980 | 2,020 | 1,980 | 1,983 | -4.66% | 1,400 | 66億2758万 | -14.27% |
| 10/20 | 2,080 | 2,080 | 2,051 | 2,080 | -1.38% | 800 | 69億5177万 | -10.88% |
| 10/18 | 2,032 | 2,109 | 2,002 | 2,109 | +0.48% | 1,200 | 70億4869万 | -10.6% |
| 10/17 | 1,971 | 2,099 | 1,950 | 2,099 | +4.95% | 700 | 70億1527万 | -11.88% |
| 10/16 | （IR情報）16:00 公認会計士等の合併に伴う異動に関するお知らせ |
| 10/16 | （5%ルール）槙野常美（43.65%） |
| 10/16 | （5%ルール）槙野常美（44.87%） |
| 10/16 | （5%ルール）槙野常美（44.87%） |
| 10/16 | 2,146 | 2,146 | 2,000 | 2,000 | -6.63% | 4,400 | 66億8440万 | -16.98% |
| 10/13 | 2,140 | 2,169 | 2,100 | 2,142 | -0.7% | 1,700 | 71億5899万 | -12.14% |
| 10/12 | 2,180 | 2,230 | 2,140 | 2,157 | -3.27% | 1,100 | 72億912万 | -12.46% |
| 10/11 | 2,237 | 2,237 | 2,136 | 2,230 | -0.31% | 700 | 74億5310万 | -10.3% |
| 10/10 | 2,237 | 2,237 | 2,237 | 2,237 | 0% | 200 | 74億7650万 | -10.66% |
| 10/06 | 2,310 | 2,426 | 2,130 | 2,237 | -2.74% | 2,100 | 74億7650万 | -11.44% |
| 10/05 | 2,200 | 2,300 | 2,100 | 2,300 | +4.55% | 4,200 | 76億8706万 | -9.84% |
| 10/04 | 2,220 | 2,220 | 2,100 | 2,200 | -3.08% | 2,400 | 73億5284万 | -14.23% |
| 10/03 | 2,301 | 2,301 | 2,210 | 2,270 | -2.32% | 1,000 | 75億8679万 | -12.12% |
| 10/02 | 2,351 | 2,410 | 2,300 | 2,324 | -1.15% | 1,900 | 77億6727万 | -10.62% |
| 09/29 | 2,590 | 2,590 | 2,351 | 2,351 | -5.58% | 5,000 | 78億5751万 | -10.13% |
| 09/28 | 2,490 | 2,490 | 2,489 | 2,490 | 0% | 1,000 | 83億2207万 | -5.4% |
| 09/27 | 2,362 | 2,490 | 2,362 | 2,490 | +7.7% | 3,300 | 83億2207万 | -5.65% |
| 09/26 | 2,391 | 2,500 | 2,250 | 2,312 | -5.25% | 4,200 | 77億2716万 | -12.46% |
| 09/22 | 2,400 | 2,470 | 2,300 | 2,440 | +0.25% | 1,600 | 81億5496万 | -7.72% |
| 09/21 | 2,464 | 2,464 | 2,404 | 2,434 | -3.18% | 3,400 | 81億3491万 | -7.91% |
| 09/20 | 2,534 | 2,576 | 2,450 | 2,514 | -2.29% | 4,300 | 84億229万 | -5.24% |
| 09/19 | 2,526 | 2,647 | 2,526 | 2,573 | +1.86% | 2,100 | 85億9948万 | -3.52% |
| 09/15 | 2,600 | 2,600 | 2,526 | 2,526 | -2.85% | 600 | 84億4239万 | -6.06% |
| 09/14 | 2,610 | 2,660 | 2,560 | 2,600 | -4.31% | 2,500 | 86億8972万 | -4.27% |
| 09/12 | 2,718 | 2,718 | 2,615 | 2,717 | +7.43% | 4,500 | 90億8075万 | -0.84% |
| 09/11 | 2,688 | 2,688 | 2,521 | 2,529 | -5.92% | 2,600 | 84億5242万 | -8.5% |
| 09/08 | 2,651 | 2,732 | 2,606 | 2,688 | -0.44% | 2,500 | 89億8383万 | -3.41% |
| 09/07 | 2,764 | 2,764 | 2,693 | 2,700 | -2.32% | 2,700 | 90億2394万 | -3.47% |
| 09/06 | 2,790 | 2,801 | 2,722 | 2,764 | +1.39% | 1,400 | 92億3784万 | -1.6% |
| 09/05 | 2,850 | 2,880 | 2,711 | 2,726 | -2.64% | 3,300 | 91億1083万 | -3.47% |
| 09/04 | 2,764 | 2,885 | 2,745 | 2,800 | +3.47% | 4,800 | 93億5816万 | -1.41% |
| 09/01 | 2,660 | 2,785 | 2,650 | 2,706 | +1.31% | 3,700 | 90億4399万 | -5.22% |
| 08/31 | 2,769 | 2,817 | 2,657 | 2,671 | -4.13% | 5,400 | 89億2701万 | -7.32% |
| 08/30 | 2,821 | 2,889 | 2,753 | 2,786 | -2.96% | 6,000 | 93億1136万 | -4.43% |
| 08/29 | 2,873 | 3,080 | 2,800 | 2,871 | +9% | 63,600 | 95億9545万 | -2.58% |
| 08/28 | 2,635 | 2,724 | 2,633 | 2,634 | -1.39% | 2,500 | 88億335万 | -11.46% |
| 08/25 | 2,655 | 2,780 | 2,630 | 2,671 | -0.37% | 4,900 | 89億2701万 | -11.35% |
| 08/24 | 2,706 | 2,706 | 2,675 | 2,681 | -1.47% | 700 | 89億6043万 | -12.16% |
| 08/23 | 2,707 | 2,790 | 2,670 | 2,721 | -1.31% | 5,300 | 90億9412万 | -11.91% |
| 08/22 | 2,653 | 2,800 | 2,653 | 2,757 | +3.92% | 11,700 | 92億1444万 | -12.06% |
| 08/21 | 2,580 | 3,050 | 2,580 | 2,653 | +4.04% | 34,100 | 88億6685万 | -16.7% |
| 08/18 | 2,400 | 2,599 | 2,390 | 2,550 | +6.25% | 7,200 | 85億2261万 | -21.47% |
| 08/17 | 2,367 | 2,419 | 2,239 | 2,400 | -0.17% | 13,300 | 80億2128万 | -27.56% |
| 08/16 | 2,635 | 2,644 | 2,353 | 2,404 | -10.16% | 34,100 | 80億3464万 | -28.37% |
| 08/15 | 2,863 | 2,865 | 2,663 | 2,676 | -7.02% | 15,100 | 89億4372万 | -20.83% |
| 08/14 | 3,245 | 3,245 | 2,720 | 2,878 | -7.61% | 23,900 | 96億1885万 | -15.5% |
| 08/10 | （IR情報）16:00 2023年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/10 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 08/10 | 3,140 | 3,385 | 3,095 | 3,115 | -2.96% | 8,900 | 104億1095万 | -9.02% |
| 08/09 | 3,150 | 3,235 | 3,075 | 3,210 | +0.31% | 6,900 | 107億2846万 | -7.01% |
| 08/08 | 3,320 | 3,320 | 3,105 | 3,200 | -3.61% | 5,000 | 106億9504万 | -8.6% |
| 08/07 | 2,967 | 3,495 | 2,941 | 3,320 | +10.67% | 44,600 | 110億9610万 | -5.74% |
| 08/04 | 2,981 | 3,050 | 2,940 | 3,000 | -0.66% | 3,200 | 100億2660万 | -15.18% |
| 08/03 | 3,025 | 3,070 | 2,990 | 3,020 | +0.33% | 4,300 | 100億9344万 | -14.62% |
| 08/02 | 3,085 | 3,135 | 3,005 | 3,010 | -3.83% | 8,700 | 100億6002万 | -14.88% |
| 08/01 | 3,100 | 3,200 | 3,070 | 3,130 | 0% | 4,900 | 104億6108万 | -10.98% |
| 07/31 | 3,245 | 3,275 | 3,005 | 3,130 | -1.42% | 17,800 | 104億6108万 | - |
| 07/28 | 3,335 | 3,335 | 3,145 | 3,175 | -6.48% | 21,400 | 106億1148万 | - |
| 07/27 | （5%ルール）槙野常美（43.65%） |
| 07/27 | （5%ルール）槙野常美（44.86%） |
| 07/27 | 3,435 | 3,520 | 3,380 | 3,395 | -2.72% | 9,000 | 113億4676万 | - |
| 07/26 | 3,580 | 3,625 | 3,435 | 3,490 | -2.51% | 17,400 | 116億6427万 | - |
| 07/25 | 3,630 | 3,665 | 3,530 | 3,580 | +0.28% | 16,800 | 119億6507万 | - |
| 07/24 | 3,540 | 3,790 | 3,525 | 3,570 | -0.42% | 22,500 | 119億3165万 | - |
| 07/21 | 3,590 | 3,995 | 3,430 | 3,585 | -2.05% | 135,100 | 119億8178万 | - |
| 07/20 | 3,605 | 4,305 | 3,485 | 3,660 | +1.53% | 324,400 | 122億3245万 | - |
| 07/19 | 3,810 | 3,810 | 3,580 | 3,605 | -6.36% | 23,900 | 120億4863万 | - |
| 07/18 | 3,945 | 4,285 | 3,850 | 3,850 | -4.11% | 44,400 | 128億6747万 | - |
| 07/14 | 4,075 | 4,175 | 3,755 | 4,015 | -4.52% | 99,200 | 134億1893万 | - |
| 07/13 | 4,470 | 4,760 | 3,975 | 4,205 | +0.36% | 1,043,300 | 140億5395万 | - |
| 07/12 | 3,900 | 4,190 | 3,535 | 4,190 | +20.06% | 410,800 | 140億381万 | - |
| 07/11 | 2,990 | 3,490 | 2,985 | 3,490 | +16.72% | 35,300 | 116億6427万 | - |
| 07/10 | 3,330 | 3,370 | 2,966 | 2,990 | -10.21% | 30,400 | 99億9317万 | - |
| 07/07 | 3,210 | 3,615 | 3,205 | 3,330 | -0.3% | 60,600 | 111億2952万 | - |
| 07/06 | 3,605 | 3,780 | 3,320 | 3,340 | -12.34% | 75,700 | 111億6294万 | - |
| 07/05 | 4,235 | 4,645 | 3,810 | 3,810 | -14% | 446,600 | 127億3378万 | - |
| 07/04 | 3,590 | 4,430 | 3,380 | 4,430 | +18.77% | 1,661,000 | 148億594万 | - |
| 07/03 | （5%ルール）佐々木茂喜（8.55%） |
| 07/03 | （5%ルール）槙野常美（44.86%） |
| 07/03 | （5%ルール）黒田富久子（8.55%） |
| 07/03 | （5%ルール）龍池法子（6.23%） |
| 07/03 | （5%ルール）平山浩（5.15%） |
| 07/03 | 4,330 | 4,400 | 3,700 | 3,730 | +0.81% | 478,000 | 124億6640万 | - |
| 06/30 | 3,070 | 3,700 | 3,065 | 3,700 | +23.33% | 637,100 | 123億6614万 | - |
| 06/29 | 2,942 | 3,700 | 2,616 | 3,000 | 0% | 2,396,700 | 100億2660万 | - |
| 06/28 | 2,900 | 3,000 | 2,900 | 3,000 | +20% | 97,300 | 100億2660万 | - |
| 06/27 | 2,000 | 2,500 | 1,980 | 2,500 | 0% | 1,081,700 | 83億5550万 | - |
| 06/27 | （IR情報）8:00 親会社以外の支配株主の異動に関するお知らせ |
| 06/27 | （IR情報）8:00 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
