| 2024 |
| 09/19 | 2,006 | 2,044 | 2,006 | 2,030 | +1.35% | 8,100 | 39億1089万 | +1.25% |
| 09/18 | 2,020 | 2,040 | 2,003 | 2,003 | -0.6% | 6,900 | 38億5887万 | +0.1% |
| 09/17 | 2,048 | 2,048 | 2,015 | 2,015 | -0.25% | 1,600 | 38億8199万 | +0.8% |
| 09/13 | 2,005 | 2,033 | 1,990 | 2,020 | +0.95% | 11,500 | 38億9163万 | +1.3% |
| 09/12 | 1,990 | 2,008 | 1,970 | 2,001 | +1.94% | 9,400 | 38億5502万 | +0.5% |
| 09/11 | 2,000 | 2,021 | 1,963 | 1,963 | -1.65% | 9,000 | 37億8181万 | -1.31% |
| 09/10 | 1,998 | 1,998 | 1,981 | 1,996 | -0.1% | 5,900 | 38億4539万 | +0.6% |
| 09/09 | （自社株買い）取締役会(2024年5月10日)での決議状況(取得期間2024年5月17日～2024年8月31日) |
| 09/09 | 1,952 | 1,998 | 1,952 | 1,998 | +0.3% | 9,000 | 38億4924万 | +1.32% |
| 09/06 | 1,986 | 1,995 | 1,951 | 1,992 | +1.53% | 8,200 | 38億3768万 | +1.01% |
| 09/05 | 1,982 | 1,998 | 1,932 | 1,962 | -1.31% | 10,600 | 37億7989万 | -0.66% |
| 09/04 | 2,009 | 2,010 | 1,980 | 1,988 | -2.21% | 11,700 | 38億2998万 | +0.45% |
| 09/03 | 2,033 | 2,033 | 2,014 | 2,033 | +0.1% | 6,800 | 39億1667万 | +2.47% |
| 09/02 | （IR情報）15:00 株式会社ONE CRUISEとの業務提携契約の締結に関するお知らせ |
| 09/02 | 2,020 | 2,031 | 2,002 | 2,031 | +0.54% | 5,700 | 39億1282万 | +2.21% |
| 08/30 | 1,992 | 2,033 | 1,992 | 2,020 | +1.41% | 3,400 | 38億9163万 | +1.51% |
| 08/29 | 2,007 | 2,007 | 1,988 | 1,992 | -0.99% | 5,100 | 38億3768万 | -0.1% |
| 08/28 | 2,030 | 2,035 | 2,011 | 2,012 | -1.37% | 4,800 | 38億7621万 | +0.65% |
| 08/27 | 2,042 | 2,051 | 2,018 | 2,040 | +0.49% | 6,200 | 39億3016万 | +1.69% |
| 08/26 | 2,056 | 2,056 | 2,006 | 2,030 | +0.5% | 6,100 | 39億1089万 | +0.89% |
| 08/23 | 2,043 | 2,043 | 2,005 | 2,020 | +0.1% | 3,800 | 38億9163万 | +0.1% |
| 08/22 | 2,010 | 2,044 | 2,010 | 2,018 | +0.4% | 3,400 | 38億8777万 | -0.3% |
| 08/21 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 08/21 | 2,035 | 2,035 | 2,010 | 2,010 | -1.08% | 800 | 38億7236万 | -0.94% |
| 08/20 | 2,052 | 2,059 | 2,015 | 2,032 | +0.94% | 4,800 | 39億1474万 | -0.1% |
| 08/19 | 1,980 | 2,025 | 1,980 | 2,013 | +1.67% | 2,800 | 38億7814万 | -1.23% |
| 08/16 | 1,935 | 1,990 | 1,935 | 1,980 | +3.02% | 3,700 | 38億1456万 | -3.04% |
| 08/15 | 1,947 | 1,960 | 1,900 | 1,922 | -1.18% | 5,300 | 37億282万 | -6.15% |
| 08/14 | 1,947 | 1,995 | 1,914 | 1,945 | +0.36% | 10,100 | 37億4713万 | -5.4% |
| 08/13 | 1,890 | 2,020 | 1,860 | 1,938 | +1.79% | 15,500 | 37億3365万 | -6.1% |
| 08/09 | （IR情報）15:00 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/09 | （IR情報）15:00 2024年9月期第3四半期決算補足資料 |
| 08/09 | 1,925 | 1,939 | 1,903 | 1,904 | -1.24% | 9,300 | 36億6815万 | -8.15% |
| 08/08 | 1,940 | 1,955 | 1,905 | 1,928 | -2.13% | 8,900 | 37億1438万 | -7.44% |
| 08/07 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 08/07 | （自社株買い）取締役会(2024年5月10日)での決議状況(取得期間2024年5月17日～2024年8月31日) |
| 08/07 | 1,790 | 1,970 | 1,790 | 1,970 | +7.65% | 11,400 | 37億9530万 | -5.79% |
| 08/06 | 1,781 | 1,900 | 1,781 | 1,830 | +7.58% | 29,400 | 35億2558万 | -12.73% |
| 08/05 | 1,873 | 1,900 | 1,668 | 1,701 | -14.65% | 63,800 | 32億7706万 | -19.31% |
| 08/02 | 2,028 | 2,045 | 1,960 | 1,993 | -3.81% | 22,900 | 38億3961万 | -6.21% |
| 08/01 | 2,059 | 2,076 | 2,043 | 2,072 | +0.63% | 6,500 | 39億9181万 | -2.72% |
| 07/31 | 2,112 | 2,112 | 2,059 | 2,059 | -2.46% | 8,000 | 39億6676万 | -3.38% |
| 07/30 | 2,095 | 2,116 | 2,068 | 2,111 | 0% | 5,800 | 40億6694万 | -0.98% |
| 07/29 | 2,125 | 2,125 | 2,090 | 2,111 | +0.29% | 2,900 | 40億6694万 | -0.89% |
| 07/26 | 2,102 | 2,108 | 2,100 | 2,105 | +0.14% | 1,500 | 40億5538万 | -1.08% |
| 07/25 | 2,130 | 2,130 | 2,040 | 2,102 | -1.5% | 10,900 | 40億4960万 | -1.08% |
| 07/24 | 2,170 | 2,171 | 2,110 | 2,134 | -2.38% | 7,400 | 41億1125万 | +0.57% |
| 07/23 | 2,174 | 2,214 | 2,166 | 2,186 | +0.55% | 3,100 | 42億1143万 | +3.21% |
| 07/22 | 2,200 | 2,200 | 2,164 | 2,174 | -1.18% | 3,100 | 41億8831万 | +2.94% |
| 07/19 | 2,179 | 2,200 | 2,164 | 2,200 | +1.66% | 5,800 | 42億3841万 | +4.46% |
| 07/18 | 2,152 | 2,182 | 2,152 | 2,164 | +0.56% | 3,700 | 41億6905万 | +3.05% |
| 07/17 | 2,152 | 2,178 | 2,136 | 2,152 | +1.08% | 8,400 | 41億4593万 | +2.67% |
| 07/16 | 2,150 | 2,170 | 2,125 | 2,129 | +0.19% | 5,400 | 41億162万 | +1.77% |
| 07/12 | （IR情報）11:30 完全子会社間の吸収合併に関するお知らせ |
| 07/12 | 2,065 | 2,168 | 2,065 | 2,125 | +0.47% | 10,200 | 40億9391万 | +1.72% |
| 07/11 | 2,121 | 2,121 | 2,100 | 2,115 | -0.24% | 3,700 | 40億7465万 | +1.39% |
| 07/10 | 2,140 | 2,140 | 2,119 | 2,120 | -0.47% | 1,900 | 40億8428万 | +1.78% |
| 07/09 | 2,150 | 2,169 | 2,130 | 2,130 | -1.16% | 3,300 | 41億355万 | +2.31% |
| 07/08 | 2,172 | 2,172 | 2,140 | 2,155 | -0.23% | 2,300 | 41億5171万 | +3.56% |
| 07/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 07/05 | （自社株買い）取締役会(2024年5月10日)での決議状況(取得期間2024年5月17日～2024年8月31日) |
| 07/05 | 2,150 | 2,160 | 2,130 | 2,160 | +0.51% | 8,100 | 41億6134万 | +3.95% |
| 07/04 | 2,150 | 2,160 | 2,139 | 2,149 | +0.47% | 7,800 | 41億4015万 | +3.72% |
| 07/03 | 2,107 | 2,160 | 2,107 | 2,139 | +1.37% | 5,700 | 41億2089万 | +3.53% |
| 07/02 | 2,093 | 2,145 | 2,093 | 2,110 | +0.81% | 4,100 | 40億6502万 | +2.38% |
| 07/01 | 2,114 | 2,118 | 2,075 | 2,093 | -1.51% | 4,700 | 40億3226万 | +1.6% |
| 06/28 | 2,129 | 2,149 | 2,072 | 2,125 | +0.28% | 10,500 | 40億9391万 | +3.21% |
| 06/27 | 2,100 | 2,120 | 2,060 | 2,119 | +0.9% | 6,500 | 40億8235万 | +2.86% |
| 06/26 | 2,117 | 2,117 | 2,100 | 2,100 | 0% | 1,100 | 40億4575万 | +1.89% |
| 06/25 | 2,085 | 2,124 | 2,065 | 2,100 | +1.94% | 8,900 | 40億4575万 | +1.69% |
| 06/24 | 2,060 | 2,068 | 2,050 | 2,060 | +0.34% | 4,600 | 39億6869万 | -0.43% |
| 06/21 | 2,048 | 2,053 | 2,035 | 2,053 | +1.63% | 2,100 | 39億5520万 | -1.01% |
| 06/20 | 2,012 | 2,040 | 2,012 | 2,020 | -0.39% | 3,800 | 38億9163万 | -2.79% |
| 06/19 | 2,037 | 2,078 | 2,002 | 2,028 | -1.07% | 11,800 | 39億704万 | -2.64% |
| 06/18 | 2,058 | 2,068 | 2,038 | 2,050 | +0.89% | 4,800 | 39億4942万 | -1.96% |
| 06/17 | 2,027 | 2,050 | 1,985 | 2,032 | +0.25% | 13,600 | 39億1474万 | -3.15% |
| 06/14 | 2,023 | 2,039 | 2,013 | 2,027 | -0.59% | 4,500 | 39億511万 | -3.75% |
| 06/13 | 2,050 | 2,057 | 2,036 | 2,039 | -0.92% | 3,200 | 39億2823万 | -3.73% |
| 06/12 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 06/12 | （自社株買い）取締役会(2024年5月10日)での決議状況(取得期間2024年5月17日～2024年8月31日) |
| 06/12 | 2,065 | 2,087 | 2,032 | 2,058 | -0.44% | 2,600 | 39億6483万 | -3.38% |
| 06/11 | 2,048 | 2,067 | 2,042 | 2,067 | +0.98% | 2,100 | 39億8217万 | -3.41% |
| 06/10 | 2,056 | 2,077 | 2,047 | 2,047 | -0.44% | 4,000 | 39億4364万 | -4.75% |
| 06/07 | 2,045 | 2,067 | 2,045 | 2,056 | +0.54% | 2,300 | 39億6098万 | -4.73% |
| 06/06 | 2,112 | 2,112 | 2,045 | 2,045 | -2.11% | 3,600 | 39億3979万 | -5.59% |
| 06/05 | 2,122 | 2,122 | 2,039 | 2,089 | -0.85% | 8,800 | 40億2456万 | -4.04% |
| 06/04 | 2,087 | 2,109 | 2,062 | 2,107 | +0.96% | 5,300 | 40億5924万 | -3.53% |
| 06/03 | 2,030 | 2,100 | 2,030 | 2,087 | +3.73% | 13,800 | 40億2070万 | -4.75% |
| 05/31 | 1,970 | 2,045 | 1,970 | 2,012 | +1.11% | 6,900 | 38億7621万 | -8.55% |
| 05/30 | 2,005 | 2,014 | 1,920 | 1,990 | -1.39% | 29,100 | 38億3383万 | -10% |
| 05/29 | 2,071 | 2,071 | 2,018 | 2,018 | -2.46% | 12,300 | 38億8777万 | -9.18% |
| 05/28 | 2,089 | 2,100 | 2,067 | 2,069 | -0.29% | 8,400 | 39億8603万 | -7.3% |
| 05/27 | 2,149 | 2,150 | 2,045 | 2,075 | -3.22% | 18,300 | 39億9759万 | -7.41% |
| 05/24 | 2,150 | 2,159 | 2,120 | 2,144 | -0.74% | 4,800 | 41億3052万 | -4.71% |
| 05/23 | 2,168 | 2,180 | 2,129 | 2,160 | -0.92% | 6,900 | 41億6134万 | -4.3% |
| 05/22 | 2,192 | 2,192 | 2,161 | 2,180 | -0.91% | 3,100 | 41億9987万 | -3.71% |
| 05/21 | 2,190 | 2,207 | 2,179 | 2,200 | +0.14% | 8,000 | 42億3841万 | -3.08% |
| 05/20 | 2,158 | 2,207 | 2,158 | 2,197 | +1.81% | 10,000 | 42億3263万 | -3.47% |
| 05/17 | 2,147 | 2,166 | 2,135 | 2,158 | +0.47% | 5,800 | 41億5749万 | -5.43% |
| 05/16 | 2,221 | 2,221 | 2,130 | 2,148 | -2.85% | 13,100 | 41億3822万 | -6.2% |
| 05/15 | 2,211 | 2,223 | 2,182 | 2,211 | -0.67% | 9,100 | 42億5960万 | -3.74% |
| 05/14 | 2,260 | 2,291 | 2,218 | 2,226 | -1.07% | 7,100 | 42億8850万 | -3.3% |
| 05/13 | 2,241 | 2,350 | 2,211 | 2,250 | -3.06% | 17,500 | 43億3473万 | -2.43% |
| 05/10 | （IR情報）15:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/10 | （IR情報）15:00 2024年9月期第2四半期決算補足資料 |
| 05/10 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/10 | 2,324 | 2,346 | 2,310 | 2,321 | -0.3% | 4,300 | 44億7152万 | +0.52% |
| 05/09 | 2,321 | 2,329 | 2,311 | 2,328 | +0.3% | 1,200 | 44億8500万 | +0.74% |
| 05/08 | 2,321 | 2,340 | 2,321 | 2,321 | +1.04% | 6,600 | 44億7152万 | +0.3% |
| 05/07 | 2,291 | 2,313 | 2,291 | 2,297 | +1.41% | 13,500 | 44億2528万 | -0.86% |
| 05/02 | 2,265 | 2,270 | 2,260 | 2,265 | +0.04% | 3,500 | 43億6363万 | -2.37% |
| 05/01 | 2,299 | 2,299 | 2,264 | 2,264 | -1.61% | 7,100 | 43億6170万 | -2.67% |
| 04/30 | 2,281 | 2,301 | 2,281 | 2,301 | +0.88% | 3,100 | 44億3299万 | -1.29% |
| 04/26 | 2,282 | 2,298 | 2,268 | 2,281 | -0.04% | 2,500 | 43億9446万 | -2.27% |
| 04/25 | 2,319 | 2,319 | 2,282 | 2,282 | -0.87% | 3,800 | 43億9638万 | -2.4% |
