| 2024 |
| 04/23 | 4,455 | 4,455 | 4,340 | 4,390 | 0% | 16,300 | 690億5706万 | -4.59% |
| 04/22 | 4,365 | 4,390 | 4,310 | 4,390 | +2.21% | 26,100 | 690億5706万 | -4.79% |
| 04/19 | 4,305 | 4,370 | 4,255 | 4,295 | -1.38% | 59,800 | 675億6266万 | -6.95% |
| 04/18 | 4,325 | 4,390 | 4,300 | 4,355 | +0.11% | 45,200 | 685億649万 | -5.8% |
| 04/17 | 4,400 | 4,435 | 4,330 | 4,350 | -1.36% | 41,000 | 684億2784万 | -5.99% |
| 04/16 | 4,510 | 4,515 | 4,410 | 4,410 | -3.71% | 33,600 | 693億7167万 | -4.83% |
| 04/15 | 4,580 | 4,620 | 4,480 | 4,580 | -0.65% | 32,400 | 720億4586万 | -1.25% |
| 04/12 | 4,625 | 4,670 | 4,600 | 4,610 | +0.33% | 30,300 | 725億1778万 | -0.71% |
| 04/11 | 4,605 | 4,640 | 4,545 | 4,595 | -1.71% | 41,800 | 722億8182万 | -1.01% |
| 04/10 | 4,570 | 4,685 | 4,570 | 4,675 | +1.41% | 15,100 | 735億4026万 | +0.62% |
| 04/09 | 4,610 | 4,655 | 4,595 | 4,610 | 0% | 29,700 | 725億1778万 | -0.84% |
| 04/08 | 4,600 | 4,640 | 4,585 | 4,610 | -0.54% | 47,600 | 725億1778万 | -0.92% |
| 04/05 | 4,580 | 4,660 | 4,525 | 4,635 | 0% | 34,000 | 729億1104万 | -0.54% |
| 04/04 | 4,625 | 4,675 | 4,610 | 4,635 | +0.22% | 38,700 | 729億1104万 | -0.62% |
| 04/03 | 4,570 | 4,650 | 4,535 | 4,625 | -0.32% | 44,300 | 727億5373万 | -0.71% |
| 04/02 | 4,655 | 4,665 | 4,605 | 4,640 | -0.43% | 38,000 | 729億8969万 | -0.22% |
| 04/01 | 4,785 | 4,785 | 4,655 | 4,660 | -1.89% | 20,500 | 733億430万 | +0.52% |
| 03/29 | 4,715 | 4,795 | 4,710 | 4,750 | +0.11% | 31,500 | 747億2005万 | +2.77% |
| 03/28 | 4,885 | 4,885 | 4,710 | 4,745 | -2.47% | 30,500 | 746億4140万 | +3.02% |
| 03/27 | 4,830 | 4,885 | 4,825 | 4,865 | +2.21% | 36,200 | 765億2906万 | +6.11% |
| 03/26 | 4,700 | 4,825 | 4,700 | 4,760 | +1.28% | 23,900 | 748億7736万 | +4.36% |
| 03/25 | 4,705 | 4,730 | 4,685 | 4,700 | -0.63% | 23,900 | 739億3352万 | +3.5% |
| 03/22 | 4,760 | 4,760 | 4,685 | 4,730 | +0.42% | 23,100 | 744億544万 | +4.51% |
| 03/21 | 4,760 | 4,760 | 4,675 | 4,710 | +0.11% | 24,200 | 740億9083万 | +4.46% |
| 03/19 | 4,655 | 4,705 | 4,585 | 4,705 | +1.51% | 27,200 | 740億1218万 | +4.65% |
| 03/18 | 4,570 | 4,650 | 4,565 | 4,635 | +2.54% | 27,300 | 729億1104万 | +3.25% |
| 03/15 | 4,475 | 4,565 | 4,475 | 4,520 | +1.12% | 37,200 | 711億203万 | +0.78% |
| 03/14 | 4,480 | 4,495 | 4,380 | 4,470 | +0.22% | 27,000 | 703億1550万 | -0.45% |
| 03/13 | 4,570 | 4,570 | 4,415 | 4,460 | -1.22% | 37,300 | 701億5819万 | -0.89% |
| 03/12 | 4,520 | 4,520 | 4,420 | 4,515 | +0.22% | 22,700 | 710億2337万 | +0.11% |
| 03/11 | 4,590 | 4,635 | 4,465 | 4,505 | -4.15% | 35,800 | 708億6607万 | -0.31% |
| 03/08 | 4,520 | 4,715 | 4,520 | 4,700 | +2.4% | 58,500 | 739億3352万 | +3.84% |
| 03/07 | 4,765 | 4,765 | 4,590 | 4,590 | -2.55% | 24,900 | 722億316万 | +1.48% |
| 03/06 | 4,685 | 4,780 | 4,685 | 4,710 | -0.63% | 33,700 | 740億9083万 | +4.18% |
| 03/05 | 4,705 | 4,800 | 4,685 | 4,740 | +0.42% | 32,800 | 745億6275万 | +4.89% |
| 03/04 | 4,835 | 4,860 | 4,685 | 4,720 | -0.94% | 76,000 | 742億4813万 | +4.52% |
| 03/01 | 4,740 | 4,780 | 4,670 | 4,765 | +0.53% | 57,200 | 749億5601万 | +5.51% |
| 02/29 | 4,570 | 4,770 | 4,545 | 4,740 | +5.33% | 78,300 | 745億6275万 | +5.08% |
| 02/28 | 4,420 | 4,535 | 4,410 | 4,500 | +1.81% | 51,300 | 707億8742万 | -0.13% |
| 02/27 | 4,275 | 4,425 | 4,275 | 4,420 | +3.15% | 66,300 | 695億2897万 | -1.97% |
| 02/26 | 4,335 | 4,405 | 4,285 | 4,285 | -0.7% | 36,600 | 674億535万 | -5.14% |
| 02/22 | 4,350 | 4,365 | 4,265 | 4,315 | -0.46% | 38,500 | 678億7727万 | -4.64% |
| 02/21 | 4,235 | 4,345 | 4,235 | 4,335 | +2.24% | 38,700 | 681億9188万 | -4.24% |
| 02/20 | 4,250 | 4,265 | 4,170 | 4,240 | -0.24% | 48,600 | 666億9748万 | -6.34% |
| 02/19 | 4,285 | 4,335 | 4,205 | 4,250 | -0.58% | 40,800 | 668億5478万 | -6.2% |
| 02/16 | 4,370 | 4,370 | 4,255 | 4,275 | -0.81% | 64,200 | 672億4804万 | -5.61% |
| 02/15 | 4,365 | 4,365 | 4,290 | 4,310 | 0% | 45,500 | 677億9861万 | -4.71% |
| 02/14 | 4,355 | 4,390 | 4,265 | 4,310 | -1.93% | 72,900 | 677億9861万 | -4.54% |
| 02/13 | 4,520 | 4,550 | 4,190 | 4,395 | -2.87% | 198,000 | 691億3571万 | -2.51% |
| 02/09 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 02/09 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/09 | 4,525 | 4,685 | 4,515 | 4,525 | -0.33% | 64,400 | 711億8068万 | +0.69% |
| 02/08 | 4,565 | 4,580 | 4,490 | 4,540 | -1.84% | 54,100 | 714億1664万 | +1.45% |
| 02/07 | 4,680 | 4,695 | 4,620 | 4,625 | -2.12% | 36,700 | 727億5373万 | +3.91% |
| 02/06 | 4,690 | 4,745 | 4,630 | 4,725 | +0.11% | 33,500 | 743億2679万 | +6.78% |
| 02/05 | 4,810 | 4,810 | 4,720 | 4,720 | -0.42% | 44,700 | 742億4813万 | +7.44% |
| 02/02 | 4,690 | 4,770 | 4,655 | 4,740 | +1.5% | 48,000 | 745億6275万 | +8.74% |
| 02/01 | 4,660 | 4,675 | 4,630 | 4,670 | +0.97% | 31,700 | 734億6161万 | +8.08% |
| 01/31 | 4,530 | 4,630 | 4,515 | 4,625 | +1.54% | 37,000 | 727億5373万 | +7.83% |
| 01/30 | 4,645 | 4,655 | 4,545 | 4,555 | -2.15% | 30,900 | 716億5260万 | +6.98% |
| 01/29 | 4,675 | 4,700 | 4,645 | 4,655 | 0% | 31,100 | 732億2565万 | +9.87% |
| 01/26 | 4,725 | 4,775 | 4,645 | 4,655 | -1.59% | 58,800 | 732億2565万 | +10.52% |
| 01/25 | 4,630 | 4,760 | 4,630 | 4,730 | +2.16% | 43,600 | 744億544万 | +12.97% |
| 01/24 | 4,625 | 4,660 | 4,550 | 4,630 | +0.11% | 65,600 | 728億3239万 | +11.14% |
| 01/23 | 4,625 | 4,695 | 4,605 | 4,625 | +0.98% | 87,800 | 727億5373万 | +11.55% |
| 01/22 | 4,670 | 4,710 | 4,535 | 4,580 | -0.54% | 81,000 | 720億4586万 | +11% |
| 01/19 | 4,535 | 4,615 | 4,505 | 4,605 | +2.33% | 92,900 | 724億3912万 | +12.13% |
| 01/18 | 4,390 | 4,530 | 4,390 | 4,500 | +3.09% | 68,400 | 707億8742万 | +10.11% |
| 01/17 | 4,355 | 4,410 | 4,345 | 4,365 | +0.81% | 71,000 | 686億6379万 | +7.22% |
| 01/16 | 4,370 | 4,370 | 4,305 | 4,330 | -0.35% | 40,500 | 681億1322万 | +6.49% |
| 01/15 | 4,200 | 4,385 | 4,200 | 4,345 | +3.95% | 89,500 | 683億4918万 | +6.89% |
| 01/12 | （IR情報）15:15 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 01/12 | 4,170 | 4,230 | 4,135 | 4,180 | +0.97% | 53,600 | 657億5364万 | +3.01% |
| 01/11 | 4,140 | 4,145 | 4,110 | 4,140 | +0.61% | 64,300 | 651億2442万 | +1.95% |
| 01/10 | 4,120 | 4,125 | 4,095 | 4,115 | -0.24% | 43,700 | 647億3116万 | +1.23% |
| 01/09 | 4,060 | 4,125 | 4,060 | 4,125 | +1.98% | 82,100 | 648億8846万 | +1.33% |
| 01/05 | 4,110 | 4,180 | 4,025 | 4,045 | +0.12% | 65,000 | 636億3002万 | -0.76% |
| 01/04 | 3,945 | 4,045 | 3,890 | 4,040 | +2.41% | 77,000 | 635億5137万 | -1.08% |
| 2023 |
| 12/29 | 3,970 | 3,990 | 3,925 | 3,945 | -0.63% | 26,700 | 620億5697万 | -3.59% |
| 12/28 | 3,915 | 3,975 | 3,890 | 3,970 | +1.15% | 27,200 | 624億5023万 | -3.27% |
| 12/27 | 3,915 | 3,935 | 3,885 | 3,925 | +1.16% | 25,800 | 617億4236万 | -4.64% |
| 12/26 | 3,815 | 3,895 | 3,815 | 3,880 | +2.24% | 36,900 | 610億3448万 | -6.03% |
| 12/25 | 3,925 | 3,930 | 3,790 | 3,795 | -1.94% | 50,300 | 596億9739万 | -8.4% |
| 12/22 | 3,850 | 3,900 | 3,845 | 3,870 | +0.39% | 64,300 | 608億7718万 | -6.97% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 73,593株（0.46%）-0.04%義務消失 |
| 12/21 | 3,980 | 3,980 | 3,785 | 3,855 | -3.87% | 123,100 | 606億4122万 | -7.58% |
| 12/20 | 4,045 | 4,045 | 4,010 | 4,010 | -0.87% | 60,700 | 630億7945万 | -4.09% |
| 12/19 | 4,015 | 4,045 | 3,965 | 4,045 | +0.75% | 51,200 | 636億3002万 | -3.44% |
| 12/19 | （空売り報告）モルガン・スタンレーMUFG証券 79,993株（0.5%）新規 |
| 12/18 | 4,145 | 4,145 | 3,965 | 4,015 | -4.74% | 74,300 | 631億5811万 | -4.11% |
| 12/15 | 4,120 | 4,275 | 4,120 | 4,215 | +2.18% | 93,000 | 663億421万 | +0.09% |
| 12/14 | 4,105 | 4,175 | 4,050 | 4,125 | -0.36% | 74,900 | 648億8846万 | -2.41% |
| 12/13 | 4,100 | 4,160 | 4,095 | 4,140 | +0.98% | 35,900 | 651億2442万 | -2.45% |
| 12/12 | 4,100 | 4,150 | 4,095 | 4,100 | 0% | 52,700 | 644億9520万 | -3.71% |
| 12/11 | 4,095 | 4,140 | 4,065 | 4,100 | +0.12% | 40,000 | 644億9520万 | -3.89% |
| 12/08 | 4,180 | 4,240 | 4,085 | 4,095 | -3.65% | 137,000 | 644億1655万 | -4.03% |
| 12/07 | 4,255 | 4,265 | 4,235 | 4,250 | -1.05% | 46,400 | 668億5478万 | -0.49% |
| 12/06 | 4,255 | 4,300 | 4,245 | 4,295 | +3% | 70,900 | 675億6266万 | +0.61% |
| 12/05 | 4,250 | 4,250 | 4,170 | 4,170 | -2% | 140,900 | 655億9634万 | -2.2% |
| 12/04 | 4,230 | 4,270 | 4,230 | 4,255 | 0% | 41,300 | 669億3343万 | -0.28% |
| 12/01 | 4,275 | 4,275 | 4,225 | 4,255 | +0.12% | 50,100 | 669億3343万 | -0.12% |
| 11/30 | 4,230 | 4,275 | 4,225 | 4,250 | +0.12% | 30,500 | 668億5478万 | -0.19% |
| 11/29 | 4,220 | 4,295 | 4,220 | 4,245 | 0% | 59,000 | 667億7613万 | -0.21% |
| 11/28 | 4,210 | 4,260 | 4,205 | 4,245 | -0.12% | 40,900 | 667億7613万 | -0.05% |
| 11/27 | 4,260 | 4,270 | 4,225 | 4,250 | -0.12% | 39,100 | 668億5478万 | +0.16% |
