| 2024 |
| 04/26 | （5%ルール）片山義規（0.14%）CIS代表取締役片山義規（21.94%） |
| 04/26 | 1,514 | 1,527 | 1,491 | 1,519 | +2.36% | 1,800 | 86億8172万 | +2.7% |
| 04/25 | 1,481 | 1,484 | 1,481 | 1,484 | -0.74% | 900 | 84億8168万 | -0.07% |
| 04/24 | 1,496 | 1,496 | 1,493 | 1,495 | +1.22% | 1,900 | 85億4455万 | +0.13% |
| 04/23 | 1,487 | 1,487 | 1,461 | 1,477 | +2.36% | 1,900 | 84億4167万 | -1.2% |
| 04/22 | 1,443 | 1,460 | 1,443 | 1,443 | -2.5% | 600 | 82億4735万 | -3.54% |
| 04/19 | 1,462 | 1,480 | 1,450 | 1,480 | +0.48% | 1,400 | 84億5882万 | -1.27% |
| 04/18 | 1,499 | 1,499 | 1,473 | 1,473 | -0.54% | 2,500 | 84億1881万 | -1.73% |
| 04/17 | 1,481 | 1,481 | 1,476 | 1,481 | -0.4% | 700 | 84億6453万 | -1.27% |
| 04/16 | 1,486 | 1,487 | 1,468 | 1,487 | 0% | 2,500 | 84億9882万 | -0.93% |
| 04/15 | 1,495 | 1,500 | 1,483 | 1,487 | +0.47% | 1,500 | 84億9882万 | -1% |
| 04/12 | 1,482 | 1,498 | 1,479 | 1,480 | -0.07% | 1,600 | 84億5882万 | -1.46% |
| 04/11 | 1,482 | 1,488 | 1,472 | 1,481 | -0.07% | 800 | 84億6453万 | -1.4% |
| 04/10 | 1,471 | 1,489 | 1,470 | 1,482 | -0.8% | 600 | 84億7025万 | -1.4% |
| 04/09 | 1,495 | 1,495 | 1,479 | 1,494 | +1.01% | 600 | 85億3883万 | -0.66% |
| 04/08 | 1,445 | 1,480 | 1,445 | 1,479 | +0.27% | 1,700 | 84億5310万 | -1.66% |
| 04/05 | 1,465 | 1,490 | 1,465 | 1,475 | -1.34% | 2,100 | 84億3024万 | -1.93% |
| 04/04 | 1,477 | 1,515 | 1,477 | 1,495 | +0.81% | 1,200 | 85億4455万 | -0.66% |
| 04/03 | 1,455 | 1,485 | 1,455 | 1,483 | +1.23% | 900 | 84億7596万 | -1.46% |
| 04/02 | 1,490 | 1,504 | 1,455 | 1,465 | -2.98% | 2,700 | 83億7309万 | -2.66% |
| 04/01 | 1,496 | 1,511 | 1,477 | 1,510 | +0.94% | 2,200 | 86億3028万 | +0.2% |
| 03/29 | （5%ルール）CIS代表取締役片山義規（21.94%） |
| 03/29 | 1,487 | 1,499 | 1,487 | 1,496 | +3.6% | 10,400 | 85億5026万 | -0.6% |
| 03/28 | 1,419 | 1,447 | 1,419 | 1,444 | +4.79% | 7,300 | 82億5306万 | -4.05% |
| 03/27 | 1,350 | 1,382 | 1,340 | 1,378 | +2.07% | 16,800 | 78億7584万 | -8.56% |
| 03/26 | （IR情報）15:00 2024年11月期第2四半期累計期間連結業績予想及び通期連結業績予想の修正並びに配当予想の修正に関するお知らせ |
| 03/26 | （IR情報）15:00 2024年11月期第1四半期決算短信〔日本基準〕(連結) |
| 03/26 | 1,665 | 1,669 | 1,330 | 1,350 | -16.92% | 17,600 | 77億1581万 | -10.71% |
| 03/25 | 1,690 | 1,690 | 1,625 | 1,625 | -2.69% | 6,700 | 92億8755万 | +7.05% |
| 03/22 | 1,700 | 1,780 | 1,630 | 1,670 | -2.05% | 6,100 | 95億4475万 | +10.38% |
| 03/21 | 1,560 | 1,725 | 1,560 | 1,705 | +10.43% | 7,300 | 97億4479万 | +13.21% |
| 03/19 | 1,500 | 1,545 | 1,500 | 1,544 | +2.93% | 2,900 | 88億2460万 | +3.07% |
| 03/18 | 1,500 | 1,559 | 1,500 | 1,500 | 0% | 9,300 | 85億7313万 | +0.27% |
| 03/15 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 85億7313万 | +0.27% |
| 03/14 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 3,600 | 85億7313万 | +0.27% |
| 03/13 | 1,500 | 1,500 | 1,489 | 1,500 | -0.33% | 3,100 | 85億7313万 | +0.33% |
| 03/12 | 1,500 | 1,505 | 1,488 | 1,505 | +0.33% | 1,100 | 86億170万 | +0.67% |
| 03/11 | 1,500 | 1,500 | 1,500 | 1,500 | +0.87% | 4,400 | 85億7313万 | +0.33% |
| 03/08 | 1,487 | 1,487 | 1,487 | 1,487 | 0% | 300 | 84億9882万 | -0.54% |
| 03/07 | 1,500 | 1,505 | 1,487 | 1,487 | -0.87% | 2,200 | 84億9882万 | -0.54% |
| 03/06 | 1,485 | 1,500 | 1,485 | 1,500 | 0% | 900 | 85億7313万 | +0.33% |
| 03/05 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,600 | 85億7313万 | +0.4% |
| 03/04 | 1,500 | 1,500 | 1,499 | 1,500 | +0.6% | 2,600 | 85億7313万 | +0.4% |
| 03/01 | 1,491 | 1,491 | 1,491 | 1,491 | 0% | 1,900 | 85億2169万 | -0.13% |
| 02/29 | 1,498 | 1,498 | 1,490 | 1,491 | -0.47% | 600 | 85億2169万 | -0.2% |
| 02/28 | 1,490 | 1,498 | 1,490 | 1,498 | +0.54% | 1,400 | 85億6169万 | +0.27% |
| 02/27 | 1,489 | 1,500 | 1,489 | 1,490 | -0.6% | 1,300 | 85億1597万 | -0.27% |
| 02/26 | 1,493 | 1,499 | 1,493 | 1,499 | +1.56% | 1,200 | 85億6741万 | +0.33% |
| 02/22 | 1,495 | 1,498 | 1,464 | 1,476 | -0.81% | 7,600 | 84億3595万 | -1.2% |
| 02/21 | 1,499 | 1,499 | 1,453 | 1,488 | -0.73% | 3,400 | 85億454万 | -0.47% |
| 02/20 | 1,500 | 1,515 | 1,480 | 1,499 | 0% | 7,700 | 85億6741万 | +0.27% |
| 02/19 | 1,480 | 1,500 | 1,452 | 1,499 | +0.54% | 4,900 | 85億6741万 | +0.27% |
| 02/16 | 1,500 | 1,500 | 1,491 | 1,491 | -0.6% | 1,800 | 85億2169万 | -0.27% |
| 02/15 | 1,500 | 1,500 | 1,498 | 1,500 | 0% | 1,200 | 85億7313万 | +0.33% |
| 02/14 | 1,500 | 1,501 | 1,489 | 1,500 | -0.6% | 2,600 | 85億7313万 | +0.6% |
| 02/13 | 1,508 | 1,509 | 1,489 | 1,509 | +1.41% | 1,700 | 86億2456万 | +1.41% |
| 02/09 | （IR情報）11:00 支配株主等に関する事項について |
| 02/09 | 1,487 | 1,489 | 1,487 | 1,488 | -0.67% | 800 | 85億454万 | +0.27% |
| 02/08 | 1,500 | 1,500 | 1,498 | 1,498 | 0% | 800 | 85億6169万 | +1.28% |
| 02/07 | 1,498 | 1,498 | 1,498 | 1,498 | +0.54% | 300 | 85億6169万 | +1.7% |
| 02/06 | 1,499 | 1,499 | 1,472 | 1,490 | -0.13% | 700 | 85億1597万 | +1.64% |
| 02/05 | 1,500 | 1,500 | 1,492 | 1,492 | -0.53% | 1,600 | 85億2740万 | +2.26% |
| 02/02 | 1,500 | 1,525 | 1,500 | 1,500 | 0% | 1,700 | 85億7313万 | +3.23% |
| 02/01 | 1,498 | 1,500 | 1,495 | 1,500 | +0.94% | 700 | 85億7313万 | +3.81% |
| 01/31 | 1,486 | 1,486 | 1,486 | 1,486 | -0.54% | 300 | 84億9311万 | +3.41% |
| 01/30 | 1,485 | 1,494 | 1,465 | 1,494 | +0.61% | 1,100 | 85億3883万 | +4.55% |
| 01/29 | 1,485 | 1,500 | 1,430 | 1,485 | -0.87% | 3,700 | 84億8739万 | +4.43% |
| 01/26 | 1,495 | 1,498 | 1,481 | 1,498 | +1.77% | 1,700 | 85億6169万 | +5.94% |
| 01/25 | 1,510 | 1,510 | 1,468 | 1,472 | -1.87% | 3,300 | 84億1309万 | +4.62% |
| 01/24 | 1,488 | 1,500 | 1,479 | 1,500 | +0.81% | 1,400 | 85億7313万 | +6.99% |
| 01/23 | 1,488 | 1,500 | 1,487 | 1,488 | -0.8% | 1,500 | 85億454万 | +6.74% |
| 01/22 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | 85億7313万 | +8.15% |
| 01/19 | 1,499 | 1,500 | 1,496 | 1,500 | 0% | 1,800 | 85億7313万 | +8.77% |
| 01/18 | 1,518 | 1,518 | 1,500 | 1,500 | 0% | 3,400 | 85億7313万 | +9.41% |
| 01/17 | 1,500 | 1,520 | 1,500 | 1,500 | +0.2% | 3,400 | 85億7313万 | +10.05% |
| 01/16 | 1,519 | 1,524 | 1,488 | 1,497 | -0.2% | 2,600 | 85億5598万 | +10.48% |
| 01/15 | 1,487 | 1,517 | 1,480 | 1,500 | +0.94% | 10,200 | 85億7313万 | +11.28% |
| 01/12 | 1,513 | 1,525 | 1,480 | 1,486 | -0.13% | 16,100 | 84億9311万 | +10.98% |
| 01/11 | （IR情報）15:20 剰余金の配当(増配)に関するお知らせ |
| 01/11 | （IR情報）15:20 2023年11月期決算短信〔日本基準〕(連結) |
| 01/11 | 1,410 | 1,488 | 1,355 | 1,488 | +5.53% | 9,700 | 85億454万 | +11.8% |
| 01/10 | 1,409 | 1,410 | 1,409 | 1,410 | +0.07% | 700 | 80億5874万 | +6.5% |
| 01/09 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 100 | 80億5302万 | +6.74% |
| 01/05 | 1,409 | 1,409 | 1,409 | 1,409 | +2.85% | 1,600 | 80億5302万 | +6.9% |
| 01/04 | 1,352 | 1,370 | 1,350 | 1,370 | +1.56% | 800 | 78億3012万 | +4.18% |
| 2023 |
| 12/29 | 1,349 | 1,349 | 1,349 | 1,349 | +1.73% | 100 | 77億1010万 | +2.82% |
| 12/28 | 1,349 | 1,349 | 1,326 | 1,326 | +0.08% | 1,100 | 75億7864万 | +1.22% |
| 12/27 | 1,330 | 1,330 | 1,325 | 1,325 | -0.38% | 600 | 75億7293万 | +1.22% |
| 12/26 | 1,330 | 1,330 | 1,330 | 1,330 | +2.23% | 300 | 76億150万 | +1.6% |
| 12/25 | 1,301 | 1,301 | 1,301 | 1,301 | +0.08% | 100 | 74億3576万 | -0.69% |
| 12/22 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 500 | 74億3004万 | -0.91% |
| 12/21 | 1,349 | 1,349 | 1,300 | 1,300 | 0% | 800 | 74億3004万 | -1.14% |
| 12/20 | 1,300 | 1,300 | 1,300 | 1,300 | +0.31% | 200 | 74億3004万 | -1.44% |
| 12/19 | 1,344 | 1,349 | 1,296 | 1,296 | -1.37% | 300 | 74億718万 | -1.97% |
| 12/18 | 1,314 | 1,314 | 1,314 | 1,314 | -2.23% | 2,200 | 75億1006万 | -0.98% |
| 12/15 | 1,344 | 1,344 | 1,335 | 1,344 | +3.38% | 400 | 76億8152万 | +1.13% |
| 12/14 | 1,344 | 1,344 | 1,300 | 1,300 | -2.03% | 700 | 74億3004万 | -2.4% |
| 12/13 | 1,318 | 1,327 | 1,318 | 1,327 | +2.08% | 400 | 75億8436万 | -0.75% |
| 12/12 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 500 | 74億3004万 | -2.99% |
| 12/08 | 1,300 | 1,300 | 1,290 | 1,290 | -1.53% | 600 | 73億7289万 | -4.02% |
| 12/07 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 100 | 74億8720万 | -2.82% |
| 12/06 | 1,305 | 1,305 | 1,299 | 1,300 | -0.69% | 800 | 74億3004万 | -3.7% |
| 12/05 | 1,309 | 1,309 | 1,309 | 1,309 | +2.27% | 1,300 | 74億8148万 | -3.32% |
| 12/04 | 1,291 | 1,339 | 1,263 | 1,280 | -1.46% | 1,600 | 73億1573万 | -5.67% |
| 12/01 | 1,350 | 1,350 | 1,269 | 1,299 | -0.92% | 5,000 | 74億2433万 | -4.49% |
| 11/30 | 1,330 | 1,330 | 1,311 | 1,311 | +0.85% | 800 | 74億9291万 | -3.67% |
| 11/29 | 1,357 | 1,357 | 1,300 | 1,300 | -4.27% | 600 | 74億3004万 | -4.55% |
