| 2024 |
| 07/26 | 1,775 | 1,800 | 1,747 | 1,782 | +0.39% | 5,200 | 124億446万 | +0.11% |
| 07/25 | 1,771 | 1,775 | 1,763 | 1,775 | +0.23% | 2,400 | 123億5573万 | -0.11% |
| 07/24 | 1,755 | 1,788 | 1,755 | 1,771 | +1.14% | 1,800 | 123億2789万 | -0.28% |
| 07/23 | 1,753 | 1,754 | 1,751 | 1,751 | -0.17% | 700 | 121億8867万 | -1.3% |
| 07/22 | 1,724 | 1,767 | 1,720 | 1,754 | +1.39% | 3,400 | 122億955万 | -1.07% |
| 07/19 | 1,709 | 1,757 | 1,708 | 1,730 | +1.23% | 2,400 | 120億4249万 | -2.43% |
| 07/18 | 1,745 | 1,745 | 1,701 | 1,709 | -2.06% | 5,400 | 118億9631万 | -3.61% |
| 07/17 | 1,760 | 1,765 | 1,702 | 1,745 | -1.08% | 3,200 | 121億4691万 | -1.58% |
| 07/16 | 1,770 | 1,770 | 1,751 | 1,764 | -0.34% | 1,900 | 122億7916万 | -0.4% |
| 07/12 | 1,780 | 1,784 | 1,770 | 1,770 | -0.56% | 1,500 | 123億2093万 | +0.11% |
| 07/11 | 1,818 | 1,818 | 1,768 | 1,780 | -1.66% | 1,500 | 123億9054万 | +0.91% |
| 07/10 | 1,812 | 1,824 | 1,810 | 1,810 | -0.55% | 1,300 | 125億9937万 | +2.78% |
| 07/09 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 300 | 126億6898万 | +3.7% |
| 07/08 | 1,829 | 1,829 | 1,809 | 1,820 | -0.93% | 1,700 | 126億6898万 | +4.06% |
| 07/05 | 1,855 | 1,856 | 1,837 | 1,837 | -1.02% | 2,300 | 127億8732万 | +5.39% |
| 07/04 | 1,843 | 1,860 | 1,823 | 1,856 | +1.42% | 2,900 | 129億1957万 | +6.91% |
| 07/03 | 1,830 | 1,830 | 1,812 | 1,830 | +0.83% | 4,100 | 127億3859万 | +5.84% |
| 07/02 | 1,829 | 1,858 | 1,800 | 1,815 | -0.71% | 10,500 | 126億3417万 | +5.4% |
| 07/01 | 1,790 | 1,828 | 1,790 | 1,828 | +2.75% | 10,700 | 127億2467万 | +6.53% |
| 06/28 | 1,778 | 1,780 | 1,767 | 1,779 | +0.28% | 5,500 | 123億8358万 | +4.04% |
| 06/27 | 1,774 | 1,775 | 1,767 | 1,774 | +0.4% | 4,300 | 123億4877万 | +4.05% |
| 06/26 | 1,751 | 1,767 | 1,748 | 1,767 | +1.03% | 8,000 | 123億5万 | +3.94% |
| 06/25 | 1,735 | 1,750 | 1,730 | 1,749 | +0.63% | 2,800 | 121億7475万 | +3.25% |
| 06/24 | 1,745 | 1,746 | 1,738 | 1,738 | +0.06% | 3,400 | 120億9818万 | +2.84% |
| 06/21 | 1,731 | 1,737 | 1,725 | 1,737 | +0.7% | 2,900 | 120億9122万 | +3.09% |
| 06/20 | 1,729 | 1,733 | 1,725 | 1,725 | -0.23% | 3,000 | 120億769万 | +2.74% |
| 06/19 | 1,732 | 1,734 | 1,700 | 1,729 | -0.17% | 2,600 | 120億3553万 | +3.29% |
| 06/18 | 1,729 | 1,747 | 1,729 | 1,732 | +0.17% | 3,700 | 120億5641万 | +3.84% |
| 06/17 | 1,741 | 1,741 | 1,729 | 1,729 | -0.69% | 2,500 | 120億3553万 | +3.97% |
| 06/14 | 1,739 | 1,748 | 1,734 | 1,741 | +0.58% | 1,900 | 121億1906万 | +4.94% |
| 06/13 | 1,720 | 1,735 | 1,719 | 1,731 | +1.23% | 7,800 | 120億4945万 | +4.47% |
| 06/12 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 2,900 | 119億327万 | +3.32% |
| 06/11 | 1,699 | 1,700 | 1,697 | 1,700 | +0.59% | 4,000 | 118億3366万 | +2.84% |
| 06/10 | 1,682 | 1,690 | 1,680 | 1,690 | +0.6% | 700 | 117億6405万 | +2.3% |
| 06/07 | 1,690 | 1,690 | 1,680 | 1,680 | -0.59% | 1,600 | 116億9444万 | +1.76% |
| 06/06 | 1,685 | 1,690 | 1,685 | 1,690 | +1.2% | 700 | 117億6405万 | +2.42% |
| 06/05 | 1,680 | 1,682 | 1,670 | 1,670 | -0.6% | 2,100 | 116億2483万 | +1.27% |
| 06/04 | 1,667 | 1,680 | 1,661 | 1,680 | +0.66% | 2,500 | 116億9444万 | +1.88% |
| 06/03 | 1,660 | 1,670 | 1,655 | 1,669 | +0.72% | 2,800 | 116億1787万 | +1.21% |
| 05/31 | 1,668 | 1,675 | 1,620 | 1,657 | -0.6% | 4,900 | 115億3434万 | +0.55% |
| 05/30 | 1,664 | 1,672 | 1,659 | 1,667 | -0.36% | 800 | 116億395万 | +1.09% |
| 05/29 | 1,668 | 1,675 | 1,668 | 1,673 | +1.27% | 1,400 | 116億4571万 | +1.64% |
| 05/28 | 1,677 | 1,677 | 1,652 | 1,652 | -1.49% | 2,300 | 114億9953万 | +0.55% |
| 05/27 | 1,684 | 1,684 | 1,649 | 1,677 | +0.42% | 7,500 | 116億7356万 | +2.19% |
| 05/24 | 1,648 | 1,670 | 1,648 | 1,670 | +1.52% | 700 | 116億2483万 | +1.95% |
| 05/23 | 1,644 | 1,647 | 1,642 | 1,645 | +1.86% | 1,300 | 114億5081万 | +0.61% |
| 05/22 | 1,630 | 1,630 | 1,605 | 1,615 | -1.82% | 4,500 | 112億4198万 | -1.1% |
| 05/21 | 1,604 | 1,645 | 1,604 | 1,645 | +1.98% | 900 | 114億5081万 | +0.8% |
| 05/20 | 1,599 | 1,613 | 1,593 | 1,613 | +1.45% | 3,000 | 112億2806万 | -0.98% |
| 05/17 | 1,590 | 1,592 | 1,582 | 1,590 | 0% | 1,800 | 110億6795万 | -2.27% |
| 05/16 | 1,599 | 1,601 | 1,580 | 1,590 | 0% | 1,400 | 110億6795万 | -2.15% |
| 05/15 | （IR情報）15:40 2024年9月期第2四半期決算補足説明資料 |
| 05/15 | 1,594 | 1,600 | 1,580 | 1,590 | -0.44% | 3,800 | 110億6795万 | -2.15% |
| 05/14 | 1,635 | 1,635 | 1,589 | 1,597 | -2.5% | 4,800 | 111億1668万 | -1.6% |
| 05/13 | 1,689 | 1,690 | 1,638 | 1,638 | -2.5% | 7,600 | 114億208万 | +1.05% |
| 05/10 | （IR情報）15:00 2024年9月期通期業績予想の修正および配当予想の修正に関するお知らせ |
| 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〕(非連結) |
| 05/10 | 1,690 | 1,694 | 1,680 | 1,680 | 0% | 2,900 | 116億9444万 | +3.83% |
| 05/09 | 1,663 | 1,680 | 1,663 | 1,680 | +0.3% | 400 | 116億9444万 | +4.15% |
| 05/08 | 1,684 | 1,685 | 1,672 | 1,675 | -0.06% | 1,400 | 116億5964万 | +4.1% |
| 05/07 | 1,661 | 1,693 | 1,661 | 1,676 | +1.27% | 1,800 | 116億6660万 | +4.42% |
| 05/02 | 1,660 | 1,677 | 1,655 | 1,655 | -0.48% | 600 | 115億2042万 | +3.37% |
| 05/01 | 1,677 | 1,677 | 1,663 | 1,663 | +0.06% | 1,400 | 115億7610万 | +4% |
| 04/30 | 1,677 | 1,677 | 1,661 | 1,662 | 0% | 2,000 | 115億6914万 | +4.14% |
| 04/26 | 1,669 | 1,679 | 1,653 | 1,662 | -1.07% | 4,400 | 115億6914万 | +4.33% |
| 04/25 | 1,662 | 1,693 | 1,656 | 1,680 | +1.2% | 4,900 | 116億9444万 | +5.66% |
| 04/24 | 1,661 | 1,661 | 1,641 | 1,660 | -0.12% | 2,900 | 115億5522万 | +4.73% |
| 04/23 | 1,628 | 1,663 | 1,628 | 1,662 | +3.42% | 2,100 | 115億6914万 | +5.26% |
| 04/22 | 1,591 | 1,663 | 1,591 | 1,607 | +0.94% | 7,400 | 111億8629万 | +2.16% |
| 04/19 | 1,596 | 1,596 | 1,585 | 1,592 | -0.44% | 1,300 | 110億8188万 | +1.53% |
| 04/18 | 1,599 | 1,599 | 1,599 | 1,599 | +0.31% | 400 | 111億3060万 | +2.24% |
| 04/17 | 1,596 | 1,596 | 1,590 | 1,594 | -0.44% | 1,100 | 110億9580万 | +2.18% |
| 04/16 | 1,605 | 1,605 | 1,594 | 1,601 | 0% | 1,400 | 111億4452万 | +2.96% |
| 04/15 | 1,597 | 1,610 | 1,597 | 1,601 | +0.06% | 1,000 | 111億4452万 | +3.29% |
| 04/12 | 1,571 | 1,600 | 1,551 | 1,600 | +2.5% | 2,300 | 111億3756万 | +3.49% |
| 04/11 | 1,560 | 1,566 | 1,560 | 1,561 | +0.26% | 1,600 | 108億6608万 | +1.3% |
| 04/10 | 1,560 | 1,581 | 1,557 | 1,557 | +0.26% | 2,000 | 108億3824万 | +1.17% |
| 04/09 | 1,566 | 1,566 | 1,553 | 1,553 | -0.96% | 400 | 108億1040万 | +1.04% |
| 04/08 | 1,537 | 1,568 | 1,537 | 1,568 | +1.55% | 2,200 | 109億1481万 | +2.15% |
| 04/05 | 1,518 | 1,544 | 1,518 | 1,544 | -0.9% | 1,900 | 107億4775万 | +0.65% |
| 04/04 | 1,558 | 1,558 | 1,558 | 1,558 | 0% | 300 | 108億4520万 | +1.5% |
| 04/03 | 1,562 | 1,562 | 1,558 | 1,558 | 0% | 300 | 108億4520万 | +1.5% |
| 04/02 | 1,573 | 1,580 | 1,558 | 1,558 | -1.08% | 900 | 108億4520万 | +1.43% |
| 04/01 | 1,570 | 1,575 | 1,570 | 1,575 | +0.32% | 1,700 | 109億6354万 | +2.54% |
| 03/29 | 1,553 | 1,575 | 1,553 | 1,570 | -1.13% | 2,200 | 109億2873万 | +2.28% |
| 03/28 | 1,599 | 1,599 | 1,561 | 1,588 | -0.69% | 1,900 | 110億5403万 | +3.66% |
| 03/27 | 1,599 | 1,599 | 1,566 | 1,599 | +0.19% | 1,700 | 111億3060万 | +4.58% |
| 03/26 | 1,597 | 1,597 | 1,562 | 1,596 | +0.63% | 2,400 | 111億972万 | +4.66% |
| 03/25 | 1,566 | 1,586 | 1,560 | 1,586 | +0.83% | 2,200 | 110億4011万 | +4.34% |
| 03/22 | 1,560 | 1,573 | 1,560 | 1,573 | +0.83% | 800 | 109億4962万 | +3.83% |
| 03/21 | 1,524 | 1,560 | 1,524 | 1,560 | +2.5% | 1,900 | 108億5912万 | +3.11% |
| 03/19 | 1,513 | 1,522 | 1,513 | 1,522 | +0.33% | 700 | 105億9461万 | +0.73% |
| 03/18 | 1,523 | 1,523 | 1,483 | 1,517 | +3.2% | 1,200 | 105億5980万 | +0.66% |
| 03/15 | 1,504 | 1,504 | 1,470 | 1,470 | -2.26% | 1,600 | 102億3264万 | -2.26% |
| 03/14 | 1,500 | 1,504 | 1,500 | 1,504 | +1.55% | 1,200 | 104億6931万 | +0.07% |
| 03/13 | 1,486 | 1,499 | 1,481 | 1,481 | +0.27% | 600 | 103億921万 | -1.27% |
| 03/12 | 1,477 | 1,500 | 1,477 | 1,477 | -0.27% | 1,300 | 102億8136万 | -1.47% |
| 03/11 | 1,485 | 1,485 | 1,475 | 1,481 | -0.27% | 1,000 | 103億921万 | -1.2% |
| 03/08 | 1,485 | 1,496 | 1,471 | 1,485 | -0.34% | 1,100 | 103億3705万 | -0.87% |
| 03/07 | 1,504 | 1,504 | 1,470 | 1,490 | -0.93% | 1,300 | 103億7186万 | -0.4% |
| 03/06 | 1,483 | 1,504 | 1,483 | 1,504 | +0.27% | 600 | 104億6931万 | +0.67% |
| 03/05 | 1,478 | 1,500 | 1,478 | 1,500 | -0.6% | 4,500 | 104億4147万 | +0.54% |
| 03/04 | 1,535 | 1,535 | 1,506 | 1,509 | -1.69% | 700 | 105億411万 | +1.21% |
