| 2024 |
| 04/19 | 1,113 | 1,113 | 1,101 | 1,101 | -0.63% | 800 | 23億2200万 | +0.82% |
| 04/17 | 1,113 | 1,113 | 1,107 | 1,108 | +0.18% | 500 | 23億3677万 | +1.37% |
| 04/16 | 1,096 | 1,106 | 1,096 | 1,106 | +0.91% | 1,600 | 23億3255万 | +1.37% |
| 04/15 | 1,096 | 1,096 | 1,096 | 1,096 | +0.09% | 300 | 23億1146万 | +0.46% |
| 04/12 | 1,097 | 1,097 | 1,088 | 1,095 | 0% | 400 | 23億935万 | +0.37% |
| 04/11 | 1,101 | 1,101 | 1,095 | 1,095 | +0.27% | 300 | 23億935万 | +0.46% |
| 04/10 | 1,101 | 1,101 | 1,092 | 1,092 | -0.82% | 400 | 23億302万 | +0.18% |
| 04/09 | 1,110 | 1,134 | 1,101 | 1,101 | -0.36% | 700 | 23億2200万 | +1.1% |
| 04/08 | 1,105 | 1,105 | 1,105 | 1,105 | +0.55% | 200 | 23億3044万 | +1.56% |
| 04/05 | 1,094 | 1,100 | 1,090 | 1,099 | +0.46% | 700 | 23億1779万 | +1.2% |
| 04/04 | 1,097 | 1,102 | 1,094 | 1,094 | -0.45% | 1,400 | 23億724万 | +0.83% |
| 04/03 | 1,088 | 1,104 | 1,083 | 1,099 | +1.01% | 800 | 23億1779万 | +1.38% |
| 04/02 | 1,090 | 1,090 | 1,088 | 1,088 | -0.18% | 700 | 22億9459万 | +0.46% |
| 04/01 | 1,098 | 1,098 | 1,090 | 1,090 | -0.73% | 400 | 22億9881万 | +0.65% |
| 03/29 | 1,089 | 1,098 | 1,089 | 1,098 | +0.83% | 200 | 23億1568万 | +1.57% |
| 03/28 | 1,095 | 1,095 | 1,080 | 1,089 | +0.37% | 1,400 | 22億9670万 | +0.83% |
| 03/27 | 1,090 | 1,103 | 1,084 | 1,085 | -0.46% | 2,300 | 22億8826万 | +0.37% |
| 03/26 | 1,077 | 1,090 | 1,077 | 1,090 | -0.91% | 500 | 22億9881万 | +0.83% |
| 03/25 | 1,080 | 1,103 | 1,074 | 1,100 | -0.45% | 1,700 | 23億1990万 | +1.85% |
| 03/22 | （IR情報）15:30 2024年7月期第2四半期決算説明資料 |
| 03/22 | 1,086 | 1,105 | 1,075 | 1,105 | +1.75% | 500 | 23億3044万 | +2.41% |
| 03/21 | 1,080 | 1,086 | 1,080 | 1,086 | -0.09% | 1,000 | 22億9037万 | +0.84% |
| 03/19 | 1,087 | 1,087 | 1,087 | 1,087 | +0.65% | 100 | 22億9248万 | +0.83% |
| 03/18 | 1,081 | 1,084 | 1,080 | 1,080 | 0% | 2,100 | 22億7772万 | +0.37% |
| 03/15 | 1,131 | 1,131 | 1,070 | 1,080 | +3.75% | 2,200 | 22億7772万 | +0.47% |
| 03/14 | （IR情報）15:30 関西電力との業務提携強化に関するお知らせ |
| 03/14 | （IR情報）15:30 事業譲受に関するお知らせ |
| 03/14 | 1,082 | 1,115 | 1,041 | 1,041 | -6.47% | 2,900 | 21億9546万 | -3.07% |
| 03/13 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 03/13 | （IR情報）15:30 2024年7月期第2四半期決算短信〔日本基準〕(非連結) |
| 03/13 | 1,072 | 1,123 | 1,067 | 1,113 | +3.82% | 3,500 | 23億4731万 | +3.53% |
| 03/12 | 1,066 | 1,072 | 1,060 | 1,072 | -1.47% | 500 | 22億6084万 | -0.28% |
| 03/11 | 1,100 | 1,110 | 1,065 | 1,088 | -1.09% | 2,400 | 22億9459万 | +1.3% |
| 03/08 | 1,065 | 1,105 | 1,060 | 1,100 | +3.29% | 2,100 | 23億1990万 | +2.61% |
| 03/07 | 1,100 | 1,100 | 1,064 | 1,065 | -3.18% | 600 | 22億4608万 | -0.47% |
| 03/06 | 1,097 | 1,106 | 1,097 | 1,100 | +1.85% | 1,900 | 23億1990万 | +3% |
| 03/05 | 1,052 | 1,080 | 1,052 | 1,080 | +2.37% | 1,000 | 22億7772万 | +1.22% |
| 03/04 | 1,058 | 1,058 | 1,055 | 1,055 | -0.38% | 2,100 | 22億2499万 | -1.12% |
| 03/01 | 1,075 | 1,075 | 1,059 | 1,059 | -1.49% | 1,800 | 22億3343万 | -0.75% |
| 02/29 | 1,075 | 1,075 | 1,075 | 1,075 | -0.65% | 200 | 22億6717万 | +0.75% |
| 02/28 | 1,079 | 1,087 | 1,076 | 1,082 | +0.28% | 600 | 22億8193万 | +1.5% |
| 02/27 | 1,079 | 1,079 | 1,079 | 1,079 | +0.84% | 200 | 22億7561万 | +1.31% |
| 02/26 | 1,059 | 1,090 | 1,059 | 1,070 | +1.13% | 1,900 | 22億5663万 | +0.56% |
| 02/22 | 1,061 | 1,068 | 1,051 | 1,058 | -1.4% | 1,000 | 22億3132万 | -0.47% |
| 02/21 | 1,073 | 1,073 | 1,073 | 1,073 | -1.65% | 600 | 22億6295万 | +0.75% |
| 02/20 | 1,091 | 1,104 | 1,090 | 1,091 | +0.09% | 1,300 | 23億91万 | +2.35% |
| 02/19 | 1,078 | 1,092 | 1,078 | 1,090 | +1.3% | 1,800 | 22億9881万 | +2.44% |
| 02/16 | 1,068 | 1,076 | 1,067 | 1,076 | +1.03% | 1,200 | 22億6928万 | +1.32% |
| 02/15 | 1,072 | 1,080 | 1,065 | 1,065 | 0% | 3,700 | 22億4608万 | +0.19% |
| 02/14 | 1,056 | 1,100 | 1,047 | 1,065 | -2.65% | 2,900 | 22億4608万 | +0.38% |
| 02/13 | 1,055 | 1,097 | 1,053 | 1,094 | +3.7% | 1,400 | 23億724万 | +3.21% |
| 02/09 | 1,111 | 1,111 | 1,055 | 1,055 | -0.28% | 900 | 22億2499万 | -0.19% |
| 02/08 | 1,036 | 1,058 | 1,036 | 1,058 | +1.24% | 1,000 | 22億3132万 | +0.09% |
| 02/07 | 1,078 | 1,085 | 1,041 | 1,045 | -3.06% | 1,400 | 22億390万 | -0.95% |
| 02/06 | 1,111 | 1,111 | 1,058 | 1,078 | -2.88% | 1,500 | 22億7350万 | +2.28% |
| 02/05 | 1,032 | 1,110 | 1,032 | 1,110 | +6.94% | 1,500 | 23億4099万 | +5.61% |
| 02/02 | 1,037 | 1,038 | 1,037 | 1,038 | +0.19% | 300 | 21億8914万 | -0.86% |
| 02/01 | 1,049 | 1,049 | 1,036 | 1,036 | -1.24% | 1,200 | 21億8492万 | -0.96% |
| 02/01 | 株式分割 1→2 |
| 01/31 | 1,058 | 1,058 | 1,031 | 1,049 | +1.75% | 900 | 22億1234万 | +0.29% |
| 01/30 | 1,013 | 1,031 | 1,013 | 1,031 | -2.78% | 1,000 | 21億7437万 | -1.25% |
| 01/29 | 1,075 | 1,100 | 1,061 | 1,061 | -1.35% | 1,400 | 22億3659万 | +1.58% |
| 01/26 | 1,041 | 1,075 | 1,041 | 1,075 | +1.42% | 2,600 | 22億6717万 | +3.17% |
| 01/25 | 1,055 | 1,060 | 1,055 | 1,060 | +0.47% | 600 | 22億3554万 | +1.92% |
| 01/24 | 1,055 | 1,055 | 1,055 | 1,055 | +0.33% | 200 | 22億2499万 | +1.44% |
| 01/23 | 1,067 | 1,067 | 1,052 | 1,052 | -1.45% | 1,600 | 22億1761万 | +1.11% |
| 01/22 | 1,050 | 1,067 | 1,050 | 1,067 | +2.11% | 1,200 | 22億5030万 | +2.5% |
| 01/19 | 1,049 | 1,050 | 1,045 | 1,045 | -1.28% | 600 | 22億390万 | +0.38% |
| 01/18 | 1,097 | 1,097 | 1,050 | 1,059 | -3.47% | 2,200 | 22億3237万 | +1.68% |
| 01/16 | 1,098 | 1,108 | 1,097 | 1,097 | 0% | 7,400 | 23億1251万 | +5.43% |
| 01/15 | 1,097 | 1,097 | 1,097 | 1,097 | +4.23% | 600 | 23億1251万 | +5.53% |
| 01/12 | 1,065 | 1,065 | 1,052 | 1,052 | +1.01% | 600 | 22億1866万 | +1.35% |
| 01/11 | 1,098 | 1,098 | 1,042 | 1,042 | -5.15% | 1,000 | 21億9652万 | +0.24% |
| 01/10 | 1,087 | 1,099 | 1,087 | 1,098 | +8.55% | 2,200 | 23億1568万 | +5.58% |
| 01/09 | 1,012 | 1,012 | 1,012 | 1,012 | -1.32% | 1,000 | 21億3325万 | -2.65% |
| 01/05 | 1,100 | 1,100 | 1,025 | 1,025 | -1.54% | 1,200 | 21億6172万 | -1.63% |
| 01/04 | 1,028 | 1,057 | 1,003 | 1,041 | -0.38% | 2,200 | 21億9546万 | -0.29% |
| 2023 |
| 12/29 | 1,010 | 1,045 | 1,010 | 1,045 | +3.06% | 800 | 22億390万 | -0.19% |
| 12/28 | 1,010 | 1,014 | 1,010 | 1,014 | +0.9% | 800 | 21億3852万 | -3.34% |
| 12/27 | 1,001 | 1,005 | 993 | 1,005 | 0% | 4,600 | 21億1954万 | -4.56% |
| 12/26 | 1,010 | 1,020 | 1,005 | 1,005 | -1.42% | 1,600 | 21億1954万 | -4.92% |
| 12/25 | 1,017 | 1,020 | 1,017 | 1,020 | +0.15% | 800 | 21億5012万 | -3.82% |
| 12/22 | 1,022 | 1,022 | 1,018 | 1,018 | 0% | 7,400 | 21億4696万 | -4.14% |
| 12/21 | 1,018 | 1,027 | 1,018 | 1,018 | +0.05% | 3,600 | 21億4696万 | -4.23% |
| 12/20 | 1,018 | 1,030 | 1,017 | 1,018 | +0.05% | 3,200 | 21億4590万 | -4.28% |
| 12/19 | 1,010 | 1,017 | 1,005 | 1,017 | +0.49% | 1,600 | 21億4485万 | -4.24% |
| 12/18 | 1,012 | 1,012 | 1,012 | 1,012 | -1.27% | 400 | 21億3430万 | -4.71% |
| 12/15 | 1,017 | 1,025 | 1,015 | 1,025 | -3.94% | 2,200 | 21億6172万 | -3.48% |
| 12/14 | 1,046 | 1,067 | 1,046 | 1,067 | +1.62% | 1,000 | 22億5030万 | +0.47% |
| 12/13 | 1,046 | 1,050 | 1,045 | 1,050 | -1.87% | 1,400 | 22億1445万 | -0.94% |
| 12/12 | （IR情報）16:15 2024年7月期第1四半期決算短信〔日本基準〕(非連結) |
| 12/12 | 1,070 | 1,070 | 1,070 | 1,070 | +0.47% | 1,000 | 22億5663万 | +1.13% |
| 12/11 | 1,041 | 1,065 | 1,040 | 1,065 | +1.91% | 800 | 22億4608万 | +0.85% |
| 12/08 | 1,045 | 1,045 | 1,045 | 1,045 | -0.05% | 400 | 22億390万 | -1.04% |
| 12/07 | 1,085 | 1,085 | 1,045 | 1,046 | -2.74% | 2,800 | 22億495万 | -0.99% |
| 12/06 | 1,072 | 1,075 | 1,072 | 1,075 | +0.28% | 800 | 22億6717万 | +1.7% |
| 12/05 | 1,072 | 1,072 | 1,072 | 1,072 | +0.05% | 200 | 22億6084万 | +1.42% |
| 12/04 | 1,123 | 1,123 | 1,071 | 1,072 | -0.14% | 600 | 22億5979万 | +1.56% |
| 12/01 | 1,072 | 1,073 | 1,072 | 1,073 | +0.33% | 400 | 22億6295万 | +1.8% |
| 11/30 | 1,065 | 1,070 | 1,065 | 1,070 | -1.88% | 600 | 22億5557万 | +1.57% |
| 11/29 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 1,200 | 22億9881万 | +3.42% |
| 11/28 | 1,080 | 1,080 | 1,080 | 1,080 | -1.82% | 200 | 22億7772万 | +2.47% |
| 11/27 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | 23億1990万 | +4.17% |
| 11/24 | 1,100 | 1,100 | 1,100 | 1,100 | -1.7% | 200 | 23億1990万 | +3.97% |
| 11/22 | 1,094 | 1,119 | 1,094 | 1,119 | +2.38% | 400 | 23億5997万 | +5.77% |
| 11/21 | 1,092 | 1,115 | 1,092 | 1,093 | +0.09% | 2,800 | 23億513万 | +3.31% |
| 11/20 | 1,093 | 1,093 | 1,092 | 1,092 | +3.75% | 1,000 | 23億302万 | +3.21% |
| 11/14 | （IR情報）16:30 株式分割及び配当予想の修正に関するお知らせ |
