| 2024 |
| 04/26 | 1,443 | 1,443 | 1,443 | 1,443 | 0% | 100 | 111億1990万 | +0.56% |
| 04/25 | 1,443 | 1,443 | 1,443 | 1,443 | 0% | 400 | 111億1990万 | +0.63% |
| 04/24 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 04/24 | 1,487 | 1,487 | 1,443 | 1,443 | +0.91% | 1,800 | 111億1990万 | +0.7% |
| 04/23 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 04/23 | 1,430 | 1,430 | 1,430 | 1,430 | +0.49% | 200 | 110億1972万 | -0.14% |
| 04/22 | 1,473 | 1,473 | 1,423 | 1,423 | -3.53% | 800 | 109億6578万 | -0.63% |
| 04/19 | 1,500 | 1,500 | 1,418 | 1,475 | -1.99% | 2,700 | 113億6649万 | +3% |
| 04/18 | 1,505 | 1,505 | 1,435 | 1,505 | +1.42% | 3,100 | 115億9768万 | +5.17% |
| 04/17 | 1,499 | 1,500 | 1,480 | 1,484 | -0.4% | 1,200 | 114億3585万 | +3.92% |
| 04/16 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 200 | 114億8208万 | +4.63% |
| 04/15 | 1,453 | 1,480 | 1,450 | 1,480 | +0.68% | 2,500 | 114億502万 | +4.23% |
| 04/12 | （IR情報）15:10 2024年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/12 | 1,470 | 1,503 | 1,418 | 1,470 | +0.75% | 8,900 | 113億2796万 | +3.74% |
| 04/11 | （IR情報）15:10 2024年8月期第2四半期累計期間業績予想の修正に関するお知らせ |
| 04/11 | 1,466 | 1,466 | 1,404 | 1,459 | -0.48% | 8,000 | 112億4319万 | +3.18% |
| 04/10 | 1,460 | 1,466 | 1,452 | 1,466 | +0.41% | 2,400 | 112億9714万 | +3.9% |
| 04/09 | 1,441 | 1,460 | 1,441 | 1,460 | +2.6% | 2,500 | 112億5090万 | +3.55% |
| 04/08 | 1,418 | 1,435 | 1,418 | 1,423 | +2.67% | 900 | 109億6578万 | +1.14% |
| 04/05 | 1,386 | 1,386 | 1,386 | 1,386 | -1% | 100 | 106億8065万 | -1.42% |
| 04/04 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 107億8854万 | -0.5% |
| 04/03 | 1,400 | 1,400 | 1,400 | 1,400 | -0.21% | 400 | 107億8854万 | -0.5% |
| 04/02 | 1,407 | 1,407 | 1,403 | 1,403 | -0.14% | 1,400 | 108億1165万 | -0.43% |
| 04/01 | 1,406 | 1,406 | 1,405 | 1,405 | +0.14% | 700 | 108億2707万 | -0.28% |
| 03/29 | 1,388 | 1,426 | 1,388 | 1,403 | +1.15% | 700 | 108億1165万 | -0.64% |
| 03/28 | 1,399 | 1,399 | 1,387 | 1,387 | -0.86% | 400 | 106億8836万 | -1.98% |
| 03/27 | 1,399 | 1,399 | 1,399 | 1,399 | 0% | 400 | 107億8083万 | -1.69% |
| 03/26 | 1,400 | 1,415 | 1,399 | 1,399 | -0.07% | 800 | 107億8083万 | -1.89% |
| 03/25 | （5%ルール）みずほ証券（5.92%）みずほ銀行（0.78%） |
| 03/25 | 1,423 | 1,425 | 1,400 | 1,400 | -0.92% | 1,100 | 107億8854万 | -2.03% |
| 03/22 | 1,420 | 1,420 | 1,413 | 1,413 | -0.63% | 500 | 108億8871万 | -1.33% |
| 03/21 | 1,405 | 1,422 | 1,405 | 1,422 | 0% | 900 | 109億5807万 | -0.91% |
| 03/19 | 1,447 | 1,447 | 1,422 | 1,422 | -0.35% | 3,400 | 109億5807万 | -1.04% |
| 03/18 | 1,430 | 1,440 | 1,425 | 1,427 | +0.14% | 900 | 109億9660万 | -0.83% |
| 03/15 | 1,431 | 1,431 | 1,425 | 1,425 | -0.84% | 700 | 109億8119万 | -1.11% |
| 03/14 | 1,441 | 1,441 | 1,433 | 1,437 | +0.07% | 1,200 | 110億7366万 | -0.35% |
| 03/13 | 1,427 | 1,440 | 1,427 | 1,436 | +2.57% | 2,200 | 110億6595万 | -0.55% |
| 03/12 | 1,388 | 1,413 | 1,388 | 1,400 | +2.19% | 400 | 107億8854万 | -3.18% |
| 03/11 | 1,405 | 1,405 | 1,370 | 1,370 | -2.84% | 4,200 | 105億5735万 | -5.45% |
| 03/08 | （自社株買い）取締役会(2024年2月19日)での決議状況(取得期間2024年2月20日～2024年2月20日) |
| 03/08 | 1,402 | 1,410 | 1,394 | 1,410 | +1.15% | 900 | 108億6560万 | -2.76% |
| 03/07 | （5%ルール）みずほ証券（3.33%）みずほ銀行（0.78%） |
| 03/07 | 1,414 | 1,415 | 1,394 | 1,394 | -0.43% | 1,000 | 107億4230万 | -3.86% |
| 03/06 | 1,415 | 1,415 | 1,391 | 1,400 | -1.34% | 1,000 | 107億8854万 | -3.51% |
| 03/05 | 1,402 | 1,419 | 1,380 | 1,419 | +1.21% | 1,000 | 109億3495万 | -2.41% |
| 03/04 | 1,397 | 1,402 | 1,382 | 1,402 | +1.45% | 1,200 | 108億395万 | -3.77% |
| 03/01 | 1,431 | 1,431 | 1,380 | 1,382 | -2.19% | 3,900 | 106億4983万 | -5.28% |
| 02/29 | 1,410 | 1,418 | 1,409 | 1,413 | -0.28% | 1,200 | 108億8871万 | -3.35% |
| 02/28 | 1,434 | 1,434 | 1,400 | 1,417 | -1.19% | 1,200 | 109億1954万 | -3.28% |
| 02/27 | 1,421 | 1,435 | 1,410 | 1,434 | +1.27% | 2,300 | 110億5054万 | -2.38% |
| 02/26 | 1,465 | 1,465 | 1,401 | 1,416 | -3.21% | 11,600 | 109億1183万 | -3.93% |
| 02/22 | 1,495 | 1,495 | 1,461 | 1,463 | -2.14% | 4,600 | 112億7402万 | -1.22% |
| 02/21 | 1,506 | 1,538 | 1,494 | 1,495 | -5.74% | 12,400 | 115億2061万 | +0.74% |
| 02/20 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/20 | 1,757 | 1,757 | 1,511 | 1,586 | +8.85% | 63,100 | 122億2187万 | +6.59% |
| 02/19 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/19 | 1,495 | 1,511 | 1,434 | 1,457 | -1.82% | 2,800 | 112億2778万 | -2.08% |
| 02/16 | 1,484 | 1,484 | 1,481 | 1,484 | 0% | 1,500 | 114億3585万 | -0.47% |
| 02/15 | 1,484 | 1,484 | 1,484 | 1,484 | +1.09% | 200 | 114億3585万 | -0.54% |
| 02/14 | 1,468 | 1,468 | 1,468 | 1,468 | -1.08% | 100 | 113億1255万 | -1.67% |
| 02/13 | 1,513 | 1,513 | 1,479 | 1,484 | 0% | 3,900 | 114億3585万 | -0.67% |
| 02/09 | （自社株買い）取締役会(2024年1月23日)での決議状況(取得期間2024年1月24日～2024年1月24日) |
| 02/09 | 1,478 | 1,484 | 1,468 | 1,484 | +1.3% | 800 | 114億3585万 | -0.6% |
| 02/08 | 1,468 | 1,468 | 1,465 | 1,465 | +0.41% | 400 | 112億8943万 | -1.68% |
| 02/07 | 1,471 | 1,471 | 1,411 | 1,459 | -1.02% | 800 | 112億4319万 | -1.95% |
| 02/06 | 1,492 | 1,492 | 1,465 | 1,474 | -0.47% | 1,200 | 113億5879万 | -0.87% |
| 02/05 | 1,471 | 1,481 | 1,471 | 1,481 | +0.14% | 600 | 114億1273万 | -0.4% |
| 02/02 | 1,429 | 1,480 | 1,429 | 1,479 | +5.57% | 1,300 | 113億9732万 | -0.74% |
| 01/31 | 1,445 | 1,445 | 1,401 | 1,401 | -1.13% | 400 | 107億9624万 | -6.1% |
| 01/29 | 1,445 | 1,445 | 1,417 | 1,417 | -0.42% | 400 | 109億1954万 | -5.34% |
| 01/26 | 1,447 | 1,447 | 1,386 | 1,423 | -2.87% | 2,000 | 109億6578万 | -5.45% |
| 01/25 | 1,487 | 1,487 | 1,446 | 1,465 | -1.48% | 2,600 | 112億8943万 | -3.04% |
| 01/24 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 01/24 | 1,500 | 1,527 | 1,465 | 1,487 | +2.06% | 13,900 | 114億5897万 | -1.98% |
| 01/23 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 01/23 | 1,490 | 1,490 | 1,457 | 1,457 | -0.21% | 500 | 112億2778万 | -4.02% |
| 01/22 | 1,488 | 1,488 | 1,460 | 1,460 | -1.95% | 2,800 | 112億5090万 | -4.01% |
| 01/19 | 1,501 | 1,501 | 1,489 | 1,489 | -2.3% | 1,500 | 114億7438万 | -2.36% |
| 01/18 | 1,570 | 1,570 | 1,524 | 1,524 | -2.12% | 2,900 | 117億4409万 | -0.2% |
| 01/17 | 1,570 | 1,572 | 1,557 | 1,557 | -0.83% | 1,100 | 119億9839万 | +1.7% |
| 01/16 | 1,565 | 1,570 | 1,565 | 1,570 | +0.64% | 200 | 120億9857万 | +2.55% |
| 01/15 | 1,550 | 1,566 | 1,550 | 1,560 | -1.58% | 1,100 | 120億2151万 | +2.03% |
| 01/12 | （IR情報）15:10 2024年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/12 | 1,575 | 1,589 | 1,552 | 1,585 | +0.63% | 1,300 | 122億1416万 | +3.93% |
| 01/11 | 1,550 | 1,575 | 1,545 | 1,575 | +2.47% | 4,300 | 121億3710万 | +3.69% |
| 01/10 | 1,514 | 1,537 | 1,511 | 1,537 | +1.65% | 1,200 | 118億4427万 | +1.65% |
| 01/09 | 1,512 | 1,515 | 1,512 | 1,512 | 0% | 600 | 116億5162万 | +0.4% |
| 01/05 | 1,510 | 1,512 | 1,499 | 1,512 | +0.8% | 900 | 116億5162万 | +0.8% |
| 01/04 | 1,471 | 1,502 | 1,471 | 1,500 | +4.09% | 700 | 115億5915万 | +0.4% |
| 2023 |
| 12/29 | 1,422 | 1,480 | 1,422 | 1,441 | +1.34% | 1,400 | 111億449万 | -3.16% |
| 12/28 | 1,402 | 1,422 | 1,400 | 1,422 | +0.99% | 800 | 109億5807万 | -4.18% |
| 12/27 | 1,426 | 1,426 | 1,408 | 1,408 | -2.96% | 800 | 108億5018万 | -4.99% |
| 12/26 | 1,471 | 1,473 | 1,451 | 1,451 | -0.89% | 600 | 111億8155万 | -2.03% |
| 12/25 | 1,508 | 1,508 | 1,464 | 1,464 | -5.06% | 700 | 112億8173万 | -0.95% |
| 12/22 | 1,531 | 1,542 | 1,525 | 1,542 | +0.72% | 700 | 118億8280万 | +4.68% |
| 12/21 | 1,569 | 1,569 | 1,529 | 1,531 | +0.13% | 700 | 117億9803万 | +4.58% |
| 12/20 | 1,602 | 1,602 | 1,529 | 1,529 | -5.62% | 2,300 | 117億8262万 | +5.23% |
| 12/19 | 1,588 | 1,620 | 1,588 | 1,620 | +2.02% | 3,700 | 124億8388万 | +12.27% |
| 12/18 | 1,566 | 1,590 | 1,566 | 1,588 | -0.56% | 1,600 | 122億3728万 | +11.05% |
| 12/15 | 1,546 | 1,597 | 1,546 | 1,597 | +4.38% | 1,800 | 123億664万 | +12.62% |
| 12/14 | 1,535 | 1,537 | 1,530 | 1,530 | 0% | 700 | 117億9033万 | +8.9% |
| 12/13 | 1,504 | 1,544 | 1,504 | 1,530 | -0.91% | 700 | 117億9033万 | +9.6% |
| 12/12 | 1,524 | 1,544 | 1,524 | 1,544 | +0.65% | 600 | 118億9821万 | +11.24% |
| 12/11 | 1,640 | 1,640 | 1,530 | 1,534 | -5.54% | 18,000 | 118億2115万 | +11.16% |
| 12/08 | 1,575 | 1,624 | 1,575 | 1,624 | +3.11% | 4,200 | 125億1470万 | +18.37% |
| 12/07 | 1,515 | 1,575 | 1,515 | 1,575 | +4.37% | 3,200 | 121億3710万 | +15.89% |
| 12/06 | 1,476 | 1,509 | 1,476 | 1,509 | +3.36% | 1,100 | 116億2850万 | +11.94% |
| 12/05 | 1,433 | 1,460 | 1,433 | 1,460 | +1.18% | 1,300 | 112億5090万 | +9.04% |
| 12/04 | 1,400 | 1,443 | 1,400 | 1,443 | +3.22% | 2,300 | 111億1990万 | +8.33% |
| 12/01 | 1,381 | 1,398 | 1,379 | 1,398 | +1.23% | 300 | 107億7312万 | +5.43% |
| 11/30 | （IR情報）15:10 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 |
| 11/30 | 1,399 | 1,400 | 1,381 | 1,381 | +0.88% | 400 | 106億4212万 | +4.62% |
| 11/29 | 1,369 | 1,369 | 1,369 | 1,369 | +0.66% | 400 | 105億4965万 | +3.87% |
| 11/28 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 100 | 104億8029万 | +3.26% |
