| 2024 |
| 04/25 | 1,287 | 1,287 | 1,264 | 1,276 | -0.78% | 4,200 | 194億30万 | +3.32% |
| 04/24 | 1,270 | 1,287 | 1,263 | 1,286 | +1.42% | 9,000 | 195億5234万 | +4.3% |
| 04/23 | 1,263 | 1,280 | 1,263 | 1,268 | +0.48% | 6,300 | 192億7867万 | +3.09% |
| 04/22 | 1,250 | 1,264 | 1,250 | 1,262 | +1.69% | 5,300 | 191億8744万 | +2.77% |
| 04/19 | 1,250 | 1,254 | 1,240 | 1,241 | -0.72% | 17,100 | 188億6816万 | +1.22% |
| 04/18 | 1,256 | 1,256 | 1,250 | 1,250 | +0.08% | 2,400 | 190億500万 | +2.04% |
| 04/17 | 1,243 | 1,254 | 1,240 | 1,249 | +0.64% | 10,700 | 189億8979万 | +2.04% |
| 04/16 | 1,256 | 1,257 | 1,240 | 1,241 | -1.51% | 17,500 | 188億6816万 | +1.55% |
| 04/15 | （IR情報）15:30 令和6年11月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/15 | （5%ルール）穴見賢一（34.18%） |
| 04/15 | （5%ルール）穴見加代（0%） |
| 04/15 | （IR情報）12:30 自己株式立会外買付取引による自己株式の取得結果及び終了、並びに親会社以外の支配株主及び主要株主の異動に関するお知らせ |
| 04/15 | 1,260 | 1,278 | 1,251 | 1,260 | +2.02% | 15,900 | 191億5704万 | +3.19% |
| 04/12 | （IR情報）16:30 公開買付に準ずる行為として政令で定める買集め行為並びに親会社以外の支配株主及び主要株主の異動(見込み)に関するお知らせ |
| 04/12 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引による自己株式の買付けに関するお知らせ |
| 04/12 | 1,230 | 1,237 | 1,225 | 1,235 | +0.41% | 2,700 | 187億7694万 | +1.31% |
| 04/11 | 1,230 | 1,231 | 1,226 | 1,230 | 0% | 3,300 | 187億92万 | +0.9% |
| 04/10 | 1,216 | 1,230 | 1,216 | 1,230 | +1.15% | 1,800 | 187億92万 | +0.9% |
| 04/09 | 1,222 | 1,222 | 1,215 | 1,216 | +0.08% | 1,200 | 184億8806万 | -0.25% |
| 04/08 | 1,213 | 1,221 | 1,213 | 1,215 | +0.16% | 2,800 | 184億7286万 | -0.33% |
| 04/05 | 1,216 | 1,218 | 1,212 | 1,213 | -0.57% | 2,400 | 184億4245万 | -0.57% |
| 04/04 | 1,226 | 1,228 | 1,216 | 1,220 | +0.25% | 1,600 | 185億4888万 | -0.08% |
| 04/03 | 1,207 | 1,228 | 1,207 | 1,217 | +0.75% | 2,700 | 185億326万 | -0.33% |
| 04/02 | 1,218 | 1,226 | 1,207 | 1,208 | -0.82% | 5,600 | 183億6643万 | -1.15% |
| 04/01 | 1,220 | 1,230 | 1,218 | 1,218 | -0.9% | 6,700 | 185億1847万 | -0.41% |
| 03/29 | 1,228 | 1,230 | 1,215 | 1,229 | +0.57% | 4,400 | 186億8571万 | +0.57% |
| 03/28 | 1,222 | 1,222 | 1,215 | 1,222 | 0% | 2,100 | 185億7928万 | +0.08% |
| 03/27 | 1,217 | 1,224 | 1,205 | 1,222 | +0.33% | 7,900 | 185億7928万 | +0.16% |
| 03/26 | 1,225 | 1,230 | 1,218 | 1,218 | -0.98% | 3,100 | 185億1847万 | -0.16% |
| 03/25 | 1,230 | 1,232 | 1,226 | 1,230 | +0.82% | 6,300 | 187億92万 | +0.82% |
| 03/22 | 1,218 | 1,230 | 1,218 | 1,220 | 0% | 3,100 | 185億4888万 | +0.08% |
| 03/21 | 1,225 | 1,230 | 1,220 | 1,220 | -0.25% | 5,600 | 185億4888万 | 0% |
| 03/19 | 1,216 | 1,225 | 1,215 | 1,223 | +0.58% | 5,700 | 185億9449万 | +0.25% |
| 03/18 | 1,218 | 1,218 | 1,215 | 1,216 | 0% | 4,300 | 184億8806万 | -0.25% |
| 03/15 | 1,212 | 1,216 | 1,210 | 1,216 | +0.33% | 4,300 | 184億8806万 | -0.25% |
| 03/14 | 1,201 | 1,212 | 1,201 | 1,212 | +0.33% | 3,400 | 184億2724万 | -0.57% |
| 03/13 | 1,208 | 1,208 | 1,200 | 1,208 | +0.17% | 4,900 | 183億6643万 | -0.9% |
| 03/12 | 1,214 | 1,216 | 1,204 | 1,206 | -0.66% | 3,100 | 183億3602万 | -0.99% |
| 03/11 | 1,217 | 1,225 | 1,210 | 1,214 | -1.06% | 5,100 | 184億5765万 | -0.33% |
| 03/08 | 1,228 | 1,230 | 1,225 | 1,227 | -0.08% | 1,400 | 186億5530万 | +0.74% |
| 03/07 | 1,232 | 1,232 | 1,218 | 1,228 | -0.41% | 3,900 | 186億7051万 | +0.99% |
| 03/06 | 1,228 | 1,236 | 1,210 | 1,233 | +1.65% | 4,200 | 187億4653万 | +1.57% |
| 03/05 | 1,230 | 1,231 | 1,213 | 1,213 | -1.78% | 4,500 | 184億4245万 | +0.17% |
| 03/04 | 1,221 | 1,236 | 1,221 | 1,235 | +0.41% | 4,900 | 187億7694万 | +2.15% |
| 03/01 | （5%ルール）穴見賢一（26.23%） |
| 03/01 | 1,236 | 1,242 | 1,230 | 1,230 | -0.49% | 4,200 | 187億92万 | +2.07% |
| 02/29 | 1,240 | 1,240 | 1,229 | 1,236 | +0.08% | 2,900 | 187億9214万 | +2.83% |
| 02/28 | 1,218 | 1,240 | 1,215 | 1,235 | +0.57% | 8,500 | 187億7694万 | +3.09% |
| 02/27 | 1,234 | 1,245 | 1,215 | 1,228 | -0.16% | 9,300 | 186億7051万 | +2.85% |
| 02/26 | （IR情報）15:30 支配株主等に関する事項について |
| 02/26 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 02/26 | 1,211 | 1,239 | 1,205 | 1,230 | +2.07% | 9,600 | 187億92万 | +3.27% |
| 02/22 | 1,227 | 1,227 | 1,203 | 1,205 | +0.08% | 4,600 | 183億2082万 | +1.43% |
| 02/21 | 1,202 | 1,215 | 1,202 | 1,204 | +0.33% | 1,000 | 183億561万 | +1.52% |
| 02/20 | 1,201 | 1,208 | 1,200 | 1,200 | -0.99% | 7,000 | 182億4480万 | +1.44% |
| 02/19 | 1,205 | 1,212 | 1,205 | 1,212 | +0.17% | 2,500 | 184億2724万 | +2.62% |
| 02/16 | 1,223 | 1,223 | 1,210 | 1,210 | -1.06% | 4,800 | 183億9684万 | +2.54% |
| 02/15 | 1,231 | 1,231 | 1,215 | 1,223 | -0.24% | 3,200 | 185億9449万 | +3.82% |
| 02/14 | 1,228 | 1,238 | 1,226 | 1,226 | +0.08% | 3,800 | 186億4010万 | +4.34% |
| 02/13 | 1,210 | 1,287 | 1,210 | 1,225 | +1.24% | 37,100 | 186億2490万 | +4.52% |
| 02/09 | 1,208 | 1,213 | 1,200 | 1,210 | +0.17% | 3,400 | 183億9684万 | +3.51% |
| 02/08 | 1,210 | 1,211 | 1,201 | 1,208 | -0.17% | 2,300 | 183億6643万 | +3.51% |
| 02/07 | 1,209 | 1,215 | 1,209 | 1,210 | +0.25% | 5,800 | 183億9684万 | +3.86% |
| 02/06 | 1,206 | 1,207 | 1,195 | 1,207 | 0% | 4,300 | 183億5122万 | +3.87% |
| 02/05 | 1,206 | 1,208 | 1,200 | 1,207 | +0.08% | 3,100 | 183億5122万 | +4.23% |
| 02/02 | 1,200 | 1,209 | 1,184 | 1,206 | +0.5% | 10,100 | 183億3602万 | +4.51% |
| 02/01 | 1,191 | 1,200 | 1,176 | 1,200 | +1.18% | 12,300 | 182億4480万 | +4.35% |
| 01/31 | 1,175 | 1,186 | 1,175 | 1,186 | +1.37% | 7,500 | 180億3194万 | +3.31% |
| 01/30 | 1,166 | 1,170 | 1,160 | 1,170 | +0.86% | 5,600 | 177億8868万 | +2.18% |
| 01/29 | 1,151 | 1,180 | 1,151 | 1,160 | +0.78% | 7,800 | 176億3664万 | +1.31% |
| 01/26 | 1,149 | 1,151 | 1,142 | 1,151 | +0.17% | 6,800 | 174億9980万 | +0.52% |
| 01/25 | 1,144 | 1,150 | 1,143 | 1,149 | +0.52% | 8,800 | 174億6939万 | +0.26% |
| 01/24 | 1,132 | 1,143 | 1,132 | 1,143 | +0.18% | 8,000 | 173億7817万 | -0.44% |
| 01/23 | 1,149 | 1,149 | 1,133 | 1,141 | -0.7% | 12,700 | 173億4776万 | -0.78% |
| 01/22 | 1,145 | 1,150 | 1,144 | 1,149 | +0.44% | 21,900 | 174億6939万 | -0.26% |
| 01/19 | 1,149 | 1,149 | 1,133 | 1,144 | -0.35% | 8,600 | 173億9337万 | -0.87% |
| 01/18 | 1,149 | 1,150 | 1,136 | 1,148 | -0.09% | 23,200 | 174億5419万 | -0.78% |
| 01/17 | 1,150 | 1,150 | 1,138 | 1,149 | -0.09% | 11,100 | 174億6939万 | -0.86% |
| 01/16 | 1,158 | 1,158 | 1,139 | 1,150 | 0% | 25,000 | 174億8460万 | -0.95% |
| 01/15 | 1,130 | 1,169 | 1,116 | 1,150 | -1.79% | 55,800 | 174億8460万 | -1.2% |
| 01/12 | （IR情報）15:30 令和5年11月期決算短信〔日本基準〕(非連結) |
| 01/12 | 1,160 | 1,171 | 1,155 | 1,171 | +0.77% | 29,000 | 178億388万 | +0.43% |
| 01/11 | 1,164 | 1,166 | 1,152 | 1,162 | -0.17% | 10,600 | 176億6704万 | -0.43% |
| 01/10 | 1,150 | 1,165 | 1,150 | 1,164 | +1.31% | 23,800 | 176億9745万 | -0.43% |
| 01/09 | 1,150 | 1,151 | 1,145 | 1,149 | -0.09% | 10,500 | 174億6939万 | -1.79% |
| 01/05 | 1,159 | 1,160 | 1,148 | 1,150 | -0.17% | 14,100 | 174億8460万 | -1.96% |
| 01/04 | 1,150 | 1,169 | 1,148 | 1,152 | +0.17% | 4,000 | 175億1500万 | -2.04% |
| 2023 |
| 12/29 | 1,144 | 1,153 | 1,133 | 1,150 | +0.61% | 3,100 | 174億8460万 | -2.46% |
| 12/28 | 1,111 | 1,143 | 1,100 | 1,143 | +2.88% | 18,700 | 173億7817万 | -3.3% |
| 12/27 | 1,114 | 1,119 | 1,103 | 1,111 | +0.09% | 21,800 | 168億9164万 | -6.24% |
| 12/26 | 1,100 | 1,115 | 1,098 | 1,110 | +0.27% | 17,100 | 168億7644万 | -6.57% |
| 12/25 | 1,130 | 1,130 | 1,100 | 1,107 | -2.04% | 14,100 | 168億3082万 | -7.13% |
| 12/22 | 1,130 | 1,140 | 1,126 | 1,130 | 0% | 12,900 | 171億8052万 | -5.52% |
| 12/21 | 1,150 | 1,155 | 1,130 | 1,130 | -2.92% | 14,500 | 171億8052万 | -5.75% |
| 12/20 | 1,155 | 1,164 | 1,155 | 1,164 | +0.69% | 8,500 | 176億9745万 | -3.16% |
| 12/19 | 1,177 | 1,177 | 1,149 | 1,156 | -1.2% | 14,500 | 175億7582万 | -3.99% |
| 12/18 | 1,190 | 1,192 | 1,151 | 1,170 | -2.34% | 19,000 | 177億8868万 | -3.07% |
| 12/15 | 1,200 | 1,202 | 1,178 | 1,198 | -0.08% | 11,200 | 182億1439万 | -0.91% |
| 12/14 | 1,210 | 1,220 | 1,196 | 1,199 | -0.25% | 15,200 | 182億2959万 | -0.99% |
| 12/13 | （IR情報）15:30 令和5年11月期通期配当予想に関するお知らせ |
| 12/13 | 1,202 | 1,205 | 1,200 | 1,202 | 0% | 8,400 | 182億7520万 | -0.91% |
| 12/12 | 1,201 | 1,203 | 1,200 | 1,202 | 0% | 4,800 | 182億7520万 | -0.99% |
| 12/11 | 1,202 | 1,204 | 1,201 | 1,202 | +0.17% | 3,800 | 182億7520万 | -1.15% |
| 12/08 | 1,211 | 1,211 | 1,200 | 1,200 | -0.91% | 3,000 | 182億4480万 | -1.32% |
| 12/07 | 1,210 | 1,211 | 1,206 | 1,211 | +0.08% | 2,600 | 184億1204万 | -0.49% |
| 12/06 | 1,207 | 1,211 | 1,204 | 1,210 | +0.25% | 4,900 | 183億9684万 | -0.58% |
| 12/05 | 1,200 | 1,207 | 1,194 | 1,207 | +0.58% | 8,000 | 183億5122万 | -0.82% |
| 12/04 | 1,200 | 1,201 | 1,192 | 1,200 | 0% | 35,000 | 182億4480万 | -1.4% |
| 12/01 | 1,200 | 1,201 | 1,199 | 1,200 | -0.08% | 23,200 | 182億4480万 | -1.4% |
| 11/30 | 1,202 | 1,206 | 1,199 | 1,201 | -0.91% | 40,100 | 182億6000万 | -1.31% |
| 11/29 | 1,189 | 1,213 | 1,188 | 1,212 | -0.98% | 77,200 | 184億2724万 | -0.41% |
