| 2024 |
| 04/19 | 766 | 766 | 766 | 766 | -0.26% | 500 | 25億5843万 | -3.16% |
| 04/18 | 766 | 768 | 766 | 768 | +0.26% | 600 | 25億6511万 | -2.91% |
| 04/17 | 769 | 769 | 766 | 766 | 0% | 600 | 25億5843万 | -3.28% |
| 04/16 | 769 | 769 | 766 | 766 | -0.13% | 700 | 25億5843万 | -3.28% |
| 04/15 | 769 | 770 | 761 | 767 | -0.26% | 1,900 | 25億6177万 | -3.03% |
| 04/12 | 778 | 778 | 759 | 769 | -1.16% | 4,300 | 25億6845万 | -2.9% |
| 04/11 | 786 | 793 | 778 | 778 | -2.14% | 3,100 | 25億9851万 | -1.64% |
| 04/10 | （IR情報）15:10 2024年11月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/10 | 807 | 816 | 795 | 795 | -2.33% | 4,800 | 26億5529万 | +0.51% |
| 04/09 | 814 | 815 | 794 | 814 | +0.25% | 1,500 | 27億1875万 | +3.04% |
| 04/08 | 805 | 812 | 805 | 812 | +0.87% | 300 | 27億1207万 | +2.92% |
| 04/05 | 798 | 805 | 798 | 805 | +0.88% | 800 | 26億8869万 | +2.16% |
| 04/04 | 818 | 819 | 798 | 798 | -2.33% | 1,100 | 26億6531万 | +1.4% |
| 04/03 | 804 | 817 | 803 | 817 | +2.13% | 4,600 | 27億2877万 | +3.94% |
| 04/02 | 795 | 800 | 795 | 800 | +0.76% | 600 | 26億7199万 | +1.91% |
| 04/01 | 800 | 800 | 785 | 794 | -0.13% | 600 | 26億5195万 | +1.28% |
| 03/29 | 802 | 802 | 795 | 795 | -0.63% | 400 | 26億5529万 | +1.15% |
| 03/28 | 800 | 800 | 799 | 800 | -0.5% | 300 | 26億7199万 | +1.78% |
| 03/27 | 803 | 804 | 803 | 804 | +0.12% | 200 | 26億8535万 | +2.42% |
| 03/26 | 800 | 803 | 795 | 803 | +0.37% | 1,800 | 26億8201万 | +2.29% |
| 03/25 | 804 | 804 | 800 | 800 | 0% | 1,300 | 26億7199万 | +2.3% |
| 03/22 | 796 | 803 | 796 | 800 | +0.5% | 4,500 | 26億7199万 | +2.56% |
| 03/21 | 791 | 800 | 790 | 796 | +0.63% | 4,000 | 26億5863万 | +2.31% |
| 03/19 | 787 | 798 | 785 | 791 | +0.76% | 4,700 | 26億4193万 | +1.93% |
| 03/18 | 779 | 785 | 779 | 785 | +0.77% | 900 | 26億2189万 | +1.29% |
| 03/15 | 784 | 784 | 779 | 779 | 0% | 400 | 26億185万 | +0.65% |
| 03/14 | 777 | 779 | 776 | 779 | +0.39% | 600 | 26億185万 | +0.78% |
| 03/13 | 762 | 776 | 762 | 776 | +0.91% | 1,400 | 25億9183万 | +0.39% |
| 03/12 | 761 | 769 | 756 | 769 | +1.05% | 600 | 25億6845万 | -0.52% |
| 03/11 | 773 | 773 | 761 | 761 | -1.93% | 2,400 | 25億4173万 | -1.55% |
| 03/08 | 763 | 790 | 763 | 776 | +2.11% | 1,500 | 25億9183万 | +0.26% |
| 03/07 | 762 | 764 | 760 | 760 | -0.39% | 3,200 | 25億3839万 | -1.94% |
| 03/06 | 771 | 771 | 763 | 763 | -1.42% | 1,700 | 25億4841万 | -1.68% |
| 03/05 | 780 | 781 | 774 | 774 | -1.28% | 1,600 | 25億8515万 | -0.26% |
| 03/04 | 790 | 790 | 770 | 784 | -1.01% | 4,700 | 26億1855万 | +1.03% |
| 03/01 | 782 | 792 | 782 | 792 | +1.54% | 500 | 26億4527万 | +2.06% |
| 02/29 | 780 | 780 | 778 | 780 | 0% | 2,100 | 26億519万 | +0.65% |
| 02/28 | 786 | 794 | 778 | 780 | -0.64% | 6,000 | 26億519万 | +0.52% |
| 02/27 | 786 | 790 | 785 | 785 | -0.13% | 2,800 | 26億2189万 | +1.16% |
| 02/26 | 828 | 828 | 778 | 786 | -4.15% | 6,000 | 26億2523万 | +1.16% |
| 02/22 | 812 | 824 | 807 | 820 | +1.86% | 4,800 | 27億3879万 | +5.4% |
| 02/21 | 785 | 833 | 785 | 805 | +2.16% | 17,000 | 26億8869万 | +3.47% |
| 02/20 | 783 | 792 | 763 | 788 | +0.38% | 10,200 | 26億3191万 | +1.42% |
| 02/19 | （IR情報）15:10 上場維持基準の適合に向けた計画に基づく進捗状況について(計画期間の変更) |
| 02/19 | 790 | 812 | 782 | 785 | +4.95% | 22,900 | 26億2189万 | +1.03% |
| 02/16 | 740 | 748 | 740 | 748 | +1.08% | 1,200 | 24億9831万 | -3.61% |
| 02/15 | 755 | 755 | 739 | 740 | -1.6% | 6,400 | 24億7159万 | -4.64% |
| 02/14 | 751 | 757 | 750 | 752 | +0.13% | 800 | 25億1167万 | -3.22% |
| 02/13 | 758 | 758 | 749 | 751 | -0.92% | 3,700 | 25億833万 | -3.35% |
| 02/09 | 763 | 763 | 758 | 758 | +0.13% | 300 | 25億3171万 | -2.45% |
| 02/08 | 756 | 759 | 751 | 757 | +0.13% | 3,400 | 25億2837万 | -2.57% |
| 02/07 | 753 | 763 | 750 | 756 | -1.56% | 13,900 | 25億2503万 | -2.58% |
| 02/06 | 784 | 784 | 758 | 768 | -1.66% | 7,500 | 25億6511万 | -1.03% |
| 02/05 | 786 | 786 | 780 | 781 | -0.64% | 2,100 | 26億853万 | +0.9% |
| 02/02 | 791 | 792 | 786 | 786 | -0.13% | 1,800 | 26億2523万 | +1.68% |
| 02/01 | （IR情報）15:00 公益財団法人財務会計基準機構への加入状況等について |
| 02/01 | 786 | 787 | 781 | 787 | +0.38% | 600 | 26億2857万 | +2.08% |
| 01/31 | 779 | 787 | 779 | 784 | +0.77% | 1,800 | 26億1855万 | +1.82% |
| 01/31 | （空売り報告）UBS AG 16,300株（0.48%）-0.09%義務消失 |
| 01/30 | 781 | 781 | 774 | 778 | -0.26% | 4,000 | 25億9851万 | +1.3% |
| 01/29 | 777 | 789 | 775 | 780 | +0.13% | 4,500 | 26億519万 | +1.69% |
| 01/26 | 771 | 790 | 758 | 779 | +1.17% | 10,200 | 26億185万 | +1.83% |
| 01/26 | （空売り報告）UBS AG 19,300株（0.57%）-0.06% |
| 01/25 | 771 | 781 | 770 | 770 | -0.9% | 3,900 | 25億7179万 | +0.92% |
| 01/24 | 795 | 795 | 762 | 777 | -2.26% | 6,700 | 25億9517万 | +1.97% |
| 01/23 | 795 | 800 | 765 | 795 | +0.89% | 30,300 | 26億5529万 | +4.47% |
| 01/23 | （空売り報告）UBS AG 21,200株（0.63%）+0.07% |
| 01/22 | 746 | 788 | 741 | 788 | -3.55% | 77,800 | 26億3191万 | +3.82% |
| 01/22 | （空売り報告）UBS AG 19,000株（0.56%）再IN |
| 01/19 | （IR情報）15:10 2023年11月期決算短信〔日本基準〕(非連結) |
| 01/19 | 809 | 885 | 809 | 817 | +1.11% | 74,800 | 27億2877万 | +7.93% |
| 01/19 | （空売り報告）UBS AG 14,900株（0.44%）-0.15%義務消失 |
| 01/18 | 828 | 828 | 800 | 808 | -0.25% | 13,400 | 26億9871万 | +7.16% |
| 01/17 | 792 | 819 | 788 | 810 | +2.02% | 20,900 | 27億539万 | +7.71% |
| 01/16 | 777 | 796 | 777 | 794 | +2.45% | 14,200 | 26億5195万 | +6.01% |
| 01/15 | 763 | 775 | 761 | 775 | +1.84% | 4,300 | 25億8849万 | +3.61% |
| 01/12 | 757 | 766 | 757 | 761 | +0.53% | 2,100 | 25億4173万 | +2.01% |
| 01/11 | 755 | 760 | 755 | 757 | +0.53% | 1,600 | 25億2837万 | +1.61% |
| 01/10 | 754 | 755 | 750 | 753 | +0.13% | 1,700 | 25億1501万 | +1.07% |
| 01/09 | 754 | 754 | 750 | 752 | -0.27% | 1,700 | 25億1167万 | +0.94% |
| 01/05 | 756 | 756 | 752 | 754 | +0.27% | 300 | 25億1835万 | +1.21% |
| 01/04 | 743 | 752 | 743 | 752 | +1.21% | 700 | 25億1167万 | +0.8% |
| 2023 |
| 12/29 | 740 | 750 | 740 | 743 | +0.41% | 1,600 | 24億8161万 | -0.4% |
| 12/28 | 741 | 741 | 740 | 740 | 0% | 300 | 24億7159万 | -0.94% |
| 12/27 | 742 | 745 | 740 | 740 | -0.13% | 1,700 | 24億7159万 | -1.07% |
| 12/26 | 742 | 743 | 741 | 741 | -0.54% | 600 | 24億7493万 | -1.07% |
| 12/25 | 745 | 745 | 744 | 745 | 0% | 1,700 | 24億8829万 | -0.67% |
| 12/22 | 748 | 748 | 745 | 745 | -0.4% | 700 | 24億8829万 | -0.8% |
| 12/21 | 742 | 749 | 742 | 748 | +0.27% | 8,000 | 24億9831万 | -0.53% |
| 12/20 | 742 | 747 | 739 | 746 | +1.08% | 1,400 | 24億9163万 | -0.93% |
| 12/19 | 736 | 741 | 736 | 738 | +0.14% | 600 | 24億6491万 | -2.12% |
| 12/18 | 736 | 737 | 736 | 737 | -0.14% | 500 | 24億6157万 | -2.38% |
| 12/15 | 742 | 743 | 735 | 738 | -0.4% | 3,000 | 24億6491万 | -2.38% |
| 12/14 | 747 | 747 | 740 | 741 | -0.8% | 500 | 24億7493万 | -1.98% |
| 12/13 | 743 | 747 | 733 | 747 | -0.27% | 3,500 | 24億9497万 | -1.32% |
| 12/12 | 749 | 752 | 749 | 749 | +0.13% | 900 | 25億165万 | -1.06% |
| 12/11 | 749 | 752 | 748 | 748 | 0% | 1,200 | 24億9831万 | -1.32% |
| 12/08 | 746 | 751 | 745 | 748 | +0.4% | 1,400 | 24億9831万 | -1.32% |
| 12/07 | 745 | 749 | 744 | 745 | 0% | 2,400 | 24億8829万 | -1.72% |
| 12/06 | 737 | 746 | 737 | 745 | +1.09% | 3,700 | 24億8829万 | -1.72% |
| 12/05 | 743 | 743 | 735 | 737 | -0.81% | 3,200 | 24億6157万 | -2.77% |
| 12/04 | 752 | 752 | 721 | 743 | -1.2% | 10,300 | 24億8161万 | -1.98% |
| 12/01 | 752 | 753 | 747 | 752 | 0% | 3,100 | 25億1167万 | -0.92% |
| 11/30 | 750 | 752 | 744 | 752 | +0.13% | 3,500 | 25億1167万 | -0.92% |
| 11/29 | 749 | 756 | 749 | 751 | -2.21% | 2,800 | 25億833万 | -1.05% |
| 11/28 | 780 | 780 | 764 | 768 | +1.05% | 5,200 | 25億6511万 | +1.19% |
| 11/27 | 763 | 765 | 760 | 760 | -0.52% | 2,200 | 25億3839万 | +0.26% |
| 11/24 | 775 | 775 | 760 | 764 | -0.52% | 5,200 | 25億5175万 | +0.92% |
| 11/22 | 772 | 776 | 767 | 768 | -0.78% | 2,200 | 25億6511万 | +1.45% |
