| 2024 |
| 04/24 | 2,382 | 2,407 | 2,353 | 2,377 | +1.11% | 382,300 | 2331億1334万 | -1.86% |
| 04/23 | 2,387 | 2,422 | 2,326 | 2,351 | -0.04% | 409,400 | 2305億6351万 | -3.05% |
| 04/22 | 2,256 | 2,352 | 2,246 | 2,352 | +5.38% | 552,700 | 2306億6158万 | -3.13% |
| 04/19 | 2,324 | 2,359 | 2,203 | 2,232 | -5.98% | 767,800 | 2188億9313万 | -8.11% |
| 04/18 | 2,401 | 2,454 | 2,365 | 2,374 | -0.46% | 577,500 | 2328億1912万 | -2.59% |
| 04/17 | 2,325 | 2,441 | 2,323 | 2,385 | +0.85% | 573,800 | 2338億9790万 | -2.21% |
| 04/16 | 2,390 | 2,401 | 2,317 | 2,365 | -3.9% | 487,900 | 2319億3649万 | -3.11% |
| 04/15 | 2,497 | 2,497 | 2,427 | 2,461 | -2.34% | 430,800 | 2413億5125万 | +0.7% |
| 04/12 | 2,420 | 2,529 | 2,420 | 2,520 | +4.3% | 411,600 | 2471億3740万 | +3.07% |
| 04/11 | 2,376 | 2,431 | 2,362 | 2,416 | +0.54% | 431,800 | 2369億3808万 | -0.86% |
| 04/10 | 2,495 | 2,511 | 2,400 | 2,403 | -1.23% | 366,100 | 2356億6317万 | -1.23% |
| 04/09 | 2,462 | 2,489 | 2,409 | 2,433 | -0.94% | 335,500 | 2386億528万 | +0.12% |
| 04/08 | 2,471 | 2,499 | 2,438 | 2,456 | +0.7% | 342,200 | 2408億6090万 | +1.19% |
| 04/05 | （5%ルール）IDEA Capital（52.68%）柴原慶一（7.28%） |
| 04/05 | 2,392 | 2,457 | 2,372 | 2,439 | +1.2% | 277,200 | 2391億9370万 | +0.45% |
| 04/04 | 2,367 | 2,436 | 2,332 | 2,410 | +3.17% | 256,100 | 2363億4966万 | -0.82% |
| 04/03 | 2,403 | 2,420 | 2,327 | 2,336 | -5.39% | 497,700 | 2290億9245万 | -4.03% |
| 04/02 | 2,499 | 2,507 | 2,442 | 2,469 | -1.79% | 305,800 | 2421億3581万 | +1.19% |
| 04/01 | 2,582 | 2,582 | 2,513 | 2,514 | -2.78% | 279,500 | 2465億4898万 | +2.95% |
| 03/29 | 2,573 | 2,615 | 2,548 | 2,586 | +2.01% | 432,700 | 2536億1005万 | +5.94% |
| 03/28 | 2,450 | 2,541 | 2,443 | 2,535 | +4.24% | 334,000 | 2486億846万 | +4.02% |
| 03/27 | 2,434 | 2,458 | 2,423 | 2,432 | +2.01% | 311,100 | 2385億721万 | -0.29% |
| 03/26 | 2,363 | 2,404 | 2,326 | 2,384 | -0.42% | 267,700 | 2337億9983万 | -2.49% |
| 03/25 | 2,481 | 2,491 | 2,394 | 2,394 | -3.47% | 207,500 | 2347億8053万 | -2.29% |
| 03/22 | 2,448 | 2,500 | 2,435 | 2,480 | +1.35% | 455,700 | 2432億1459万 | +1.31% |
| 03/21 | 2,469 | 2,490 | 2,435 | 2,447 | +0.25% | 303,700 | 2399億7826万 | -0.04% |
| 03/19 | 2,400 | 2,451 | 2,385 | 2,441 | +0.12% | 165,100 | 2393億8984万 | -0.45% |
| 03/18 | 2,430 | 2,477 | 2,430 | 2,438 | +2.44% | 317,900 | 2390億9563万 | -0.81% |
| 03/15 | 2,430 | 2,460 | 2,380 | 2,380 | -2.06% | 456,400 | 2334億755万 | -3.6% |
| 03/14 | 2,398 | 2,447 | 2,386 | 2,430 | +0.21% | 435,500 | 2383億1107万 | -2.17% |
| 03/13 | 2,450 | 2,485 | 2,424 | 2,425 | -0.7% | 408,400 | 2378億2072万 | -2.92% |
| 03/12 | 2,391 | 2,452 | 2,349 | 2,442 | +0.41% | 411,600 | 2394億8791万 | -2.79% |
| 03/11 | 2,396 | 2,457 | 2,373 | 2,432 | -1.98% | 594,800 | 2385億721万 | -3.61% |
| 03/08 | 2,500 | 2,532 | 2,467 | 2,481 | +7.26% | 957,900 | 2433億1266万 | -2.05% |
| 03/07 | （5%ルール）Capital Research and Management Company（4.65%） |
| 03/07 | 2,330 | 2,354 | 2,289 | 2,313 | -0.34% | 606,800 | 2268億3683万 | -9.04% |
| 03/06 | 2,293 | 2,330 | 2,273 | 2,321 | -0.26% | 457,700 | 2276億2139万 | -9.3% |
| 03/05 | 2,351 | 2,352 | 2,277 | 2,327 | -1.65% | 593,200 | 2282億982万 | -9.63% |
| 03/04 | 2,438 | 2,445 | 2,366 | 2,366 | -4.21% | 541,900 | 2320億3456万 | -8.65% |
| 03/01 | 2,497 | 2,541 | 2,459 | 2,470 | -1.08% | 369,100 | 2422億3388万 | -5.15% |
| 02/29 | 2,505 | 2,527 | 2,446 | 2,497 | -0.64% | 428,500 | 2448億8178万 | -4.59% |
| 02/28 | 2,520 | 2,582 | 2,509 | 2,513 | +0.8% | 651,100 | 2464億5091万 | -4.41% |
| 02/27 | 2,500 | 2,509 | 2,452 | 2,493 | -0.99% | 364,600 | 2444億8950万 | -5.46% |
| 02/26 | 2,520 | 2,540 | 2,465 | 2,518 | +1.9% | 599,400 | 2469億2867万 | -4.73% |
| 02/22 | （IR情報）16:00 取締役に対する譲渡制限付株式報酬としての新株式発行の割当完了に関するお知らせ |
| 02/22 | （5%ルール）IDEA Capital（52.68%）柴原慶一（7.28%） |
| 02/22 | 2,483 | 2,506 | 2,459 | 2,471 | -0.6% | 313,900 | 2423億1960万 | -6.54% |
| 02/21 | 2,570 | 2,583 | 2,451 | 2,486 | -4.57% | 501,500 | 2437億9058万 | -6.22% |
| 02/20 | 2,598 | 2,638 | 2,588 | 2,605 | +1.4% | 460,800 | 2554億6036万 | -2.21% |
| 02/19 | 2,515 | 2,573 | 2,515 | 2,569 | +2.35% | 410,000 | 2519億3001万 | -3.96% |
| 02/16 | 2,400 | 2,519 | 2,399 | 2,510 | +6.72% | 891,100 | 2461億4415万 | -6.62% |
| 02/15 | （IR情報）18:00 報酬改定が当社グループの連結業績へ与える影響 |
| 02/15 | 2,498 | 2,498 | 2,315 | 2,352 | -5.31% | 719,100 | 2306億4982万 | -13.21% |
| 02/14 | 2,499 | 2,515 | 2,459 | 2,484 | -1.97% | 501,600 | 2435億9445万 | -9.24% |
| 02/13 | 2,601 | 2,643 | 2,505 | 2,534 | -2.09% | 682,600 | 2484億9772万 | -8.02% |
| 02/09 | 2,619 | 2,638 | 2,501 | 2,588 | -4.82% | 1,571,900 | 2537億9325万 | -6.57% |
| 02/08 | （IR情報）16:00 2024年9月期第1四半期決算ハイライト |
| 02/08 | （IR情報）16:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/08 | 2,755 | 2,771 | 2,719 | 2,719 | -1.31% | 490,400 | 2666億3982万 | -2.33% |
| 02/07 | 2,775 | 2,778 | 2,715 | 2,755 | -0.72% | 407,100 | 2701億7017万 | -1.43% |
| 02/06 | 2,761 | 2,788 | 2,735 | 2,775 | -0.11% | 366,000 | 2721億3148万 | -1.03% |
| 02/05 | 2,708 | 2,790 | 2,702 | 2,778 | +2.58% | 373,500 | 2724億2568万 | -1.21% |
| 02/02 | 2,690 | 2,736 | 2,690 | 2,708 | +1.04% | 252,900 | 2655億6110万 | -3.87% |
| 02/01 | 2,691 | 2,711 | 2,653 | 2,680 | -2.08% | 418,200 | 2628億1527万 | -5.17% |
| 01/31 | 2,700 | 2,744 | 2,690 | 2,737 | +0.33% | 220,400 | 2684億499万 | -3.73% |
| 01/30 | 2,754 | 2,757 | 2,708 | 2,728 | +0.66% | 174,300 | 2675億2241万 | -4.58% |
| 01/29 | 2,696 | 2,747 | 2,645 | 2,710 | +0.15% | 344,700 | 2657億5723万 | -5.8% |
| 01/26 | 2,680 | 2,745 | 2,661 | 2,706 | -0.48% | 394,400 | 2653億6497万 | -6.63% |
| 01/25 | 2,765 | 2,786 | 2,680 | 2,719 | -2.79% | 613,900 | 2666億3982万 | -6.85% |
| 01/24 | 2,769 | 2,804 | 2,739 | 2,797 | -0.11% | 411,200 | 2742億8892万 | -4.8% |
| 01/23 | 2,747 | 2,823 | 2,714 | 2,800 | +3.55% | 655,000 | 2745億8312万 | -5.02% |
| 01/22 | （IR情報）18:00 取締役に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 01/22 | 2,662 | 2,716 | 2,635 | 2,704 | +2.81% | 383,000 | 2650億8231万 | -8.56% |
| 01/19 | 2,598 | 2,672 | 2,583 | 2,630 | +2.45% | 316,900 | 2578億2784万 | -11.45% |
| 01/18 | 2,620 | 2,635 | 2,566 | 2,567 | -2.95% | 595,400 | 2516億5173万 | -14.15% |
| 01/17 | 2,780 | 2,781 | 2,645 | 2,645 | -5.57% | 630,100 | 2592億9834万 | -12.04% |
| 01/16 | 2,846 | 2,876 | 2,786 | 2,801 | -2.74% | 424,400 | 2745億9155万 | -7.19% |
| 01/15 | 2,892 | 2,895 | 2,825 | 2,880 | -0.35% | 294,300 | 2823億3619万 | -4.76% |
| 01/12 | 2,985 | 2,993 | 2,832 | 2,890 | -5.4% | 1,021,000 | 2833億1652万 | -4.43% |
| 01/11 | 3,050 | 3,085 | 3,015 | 3,055 | +0.66% | 367,800 | 2994億9203万 | +1.13% |
| 01/10 | 2,955 | 3,035 | 2,910 | 3,035 | +3.27% | 381,400 | 2975億3136万 | +0.8% |
| 01/09 | 2,925 | 2,939 | 2,888 | 2,939 | +0.82% | 338,900 | 2881億2016万 | -2.2% |
| 01/05 | （IR情報）16:00 令和6年能登半島地震の影響に関するお知らせ |
| 01/05 | 2,950 | 2,963 | 2,869 | 2,915 | -0.27% | 381,500 | 2857億6736万 | -2.96% |
| 01/04 | 2,910 | 2,934 | 2,883 | 2,923 | -2.73% | 240,200 | 2865億5162万 | -2.63% |
| 2023 |
| 12/29 | 2,964 | 3,035 | 2,942 | 3,005 | +1.21% | 271,100 | 2945億9036万 | +0.13% |
| 12/28 | 2,996 | 3,010 | 2,946 | 2,969 | +0.07% | 309,000 | 2910億6116万 | -0.97% |
| 12/27 | 2,921 | 3,010 | 2,894 | 2,967 | +1.54% | 371,000 | 2908億6509万 | -0.9% |
| 12/26 | 2,935 | 2,971 | 2,878 | 2,922 | -0.03% | 474,200 | 2864億5359万 | -2.34% |
| 12/25 | 3,095 | 3,095 | 2,860 | 2,923 | -5.71% | 691,300 | 2865億5162万 | -2.14% |
| 12/22 | （IR情報）16:00 支配株主等に関する事項について |
| 12/22 | （IR情報）16:00 役員人事に関するお知らせ |
| 12/22 | 3,140 | 3,140 | 3,055 | 3,100 | -1.74% | 337,400 | 3039億354万 | +4.1% |
| 12/21 | 3,170 | 3,190 | 3,120 | 3,155 | -0.47% | 335,700 | 3092億9537万 | +6.52% |
| 12/20 | 3,260 | 3,295 | 3,110 | 3,170 | -2.16% | 488,200 | 3107億6587万 | +7.53% |
| 12/19 | 3,170 | 3,255 | 3,170 | 3,240 | +0.78% | 300,100 | 3176億2821万 | +10.35% |
| 12/18 | 3,160 | 3,245 | 3,155 | 3,215 | +0.63% | 384,800 | 3151億7738万 | +10.1% |
| 12/15 | 3,120 | 3,235 | 3,095 | 3,195 | +4.24% | 1,182,800 | 3132億1671万 | +9.68% |
| 12/14 | 3,135 | 3,160 | 3,025 | 3,065 | +1.32% | 374,400 | 3004億7237万 | +5.51% |
| 12/13 | 3,040 | 3,075 | 2,968 | 3,025 | +0.5% | 327,600 | 2965億5103万 | +4.42% |
| 12/12 | 3,150 | 3,150 | 2,994 | 3,010 | -4.44% | 518,100 | 2950億8053万 | +4.3% |
| 12/11 | 3,020 | 3,150 | 3,020 | 3,150 | +5.99% | 576,700 | 3088億521万 | +9.38% |
| 12/08 | 2,979 | 3,040 | 2,944 | 2,972 | +1.47% | 579,700 | 2913億5526万 | +4.03% |
| 12/07 | 2,926 | 2,989 | 2,870 | 2,929 | -0.85% | 460,400 | 2871億3982万 | +3.24% |
| 12/06 | 2,885 | 2,987 | 2,885 | 2,954 | +2.93% | 385,800 | 2895億9066万 | +4.68% |
| 12/05 | 2,850 | 2,918 | 2,834 | 2,870 | +1.77% | 416,400 | 2813億5585万 | +2.32% |
| 12/04 | 2,761 | 2,843 | 2,735 | 2,820 | +0.32% | 333,100 | 2764億5418万 | +1.11% |
| 12/01 | 2,871 | 2,875 | 2,799 | 2,811 | -2.23% | 294,900 | 2755億7188万 | +1.41% |
| 11/30 | 2,895 | 2,940 | 2,840 | 2,875 | -1.44% | 256,600 | 2818億4602万 | +4.24% |
| 11/29 | 2,895 | 2,935 | 2,886 | 2,917 | +1.46% | 207,200 | 2859億6342万 | +6.54% |
| 11/28 | 2,899 | 2,972 | 2,865 | 2,875 | -0.42% | 328,500 | 2818億4602万 | +6.21% |
