| 2025 |
| 05/02 | 4,310 | 4,320 | 4,305 | 4,315 | +0.23% | 700 | 93億3839万 | +1.77% |
| 05/01 | 4,345 | 4,345 | 4,305 | 4,305 | 0% | 300 | 93億1675万 | +1.49% |
| 04/30 | 4,325 | 4,325 | 4,305 | 4,305 | +0.58% | 500 | 93億1675万 | +1.44% |
| 04/28 | 4,250 | 4,325 | 4,250 | 4,280 | +0.71% | 1,200 | 92億6264万 | +0.78% |
| 04/25 | 4,215 | 4,380 | 4,215 | 4,250 | +0.83% | 7,200 | 91億9772万 | 0% |
| 04/24 | 4,215 | 4,260 | 4,215 | 4,215 | 0% | 800 | 91億2197万 | -0.94% |
| 04/23 | 4,215 | 4,270 | 4,215 | 4,215 | -0.47% | 1,900 | 91億2197万 | -1.06% |
| 04/22 | 4,245 | 4,265 | 4,235 | 4,235 | -0.12% | 1,300 | 91億6525万 | -0.73% |
| 04/21 | 4,220 | 4,250 | 4,220 | 4,240 | -0.12% | 800 | 91億7608万 | -0.73% |
| 04/18 | 4,250 | 4,250 | 4,245 | 4,245 | +0.95% | 200 | 91億8690万 | -0.68% |
| 04/17 | 4,185 | 4,220 | 4,185 | 4,205 | +0.48% | 800 | 91億33万 | -1.68% |
| 04/16 | 4,235 | 4,235 | 4,170 | 4,185 | -1.41% | 700 | 90億5705万 | -2.24% |
| 04/15 | 4,245 | 4,245 | 4,245 | 4,245 | +1.68% | 100 | 91億8690万 | -0.91% |
| 04/14 | 4,220 | 4,240 | 4,175 | 4,175 | -1.07% | 2,600 | 90億3540万 | -2.57% |
| 04/11 | 4,190 | 4,220 | 4,150 | 4,220 | 0% | 1,900 | 91億3279万 | -1.59% |
| 04/10 | 4,215 | 4,240 | 4,100 | 4,220 | +2.3% | 2,600 | 91億3279万 | -1.61% |
| 04/09 | 4,105 | 4,130 | 4,000 | 4,125 | +0.49% | 4,300 | 89億2720万 | -3.82% |
| 04/08 | 3,955 | 4,190 | 3,955 | 4,105 | +4.99% | 4,300 | 88億8391万 | -4.38% |
| 04/07 | 3,840 | 4,050 | 3,815 | 3,910 | -6.24% | 4,100 | 84億6190万 | -9.01% |
| 04/04 | 4,170 | 4,195 | 3,850 | 4,170 | 0% | 7,300 | 90億2458万 | -3.2% |
| 04/03 | 4,300 | 4,310 | 4,155 | 4,170 | -5.01% | 6,300 | 90億2458万 | -3.25% |
| 04/02 | 4,390 | 4,410 | 4,390 | 4,390 | 0% | 500 | 95億70万 | +1.81% |
| 04/01 | 4,390 | 4,425 | 4,390 | 4,390 | -0.23% | 1,000 | 95億70万 | +1.97% |
| 03/31 | 4,410 | 4,440 | 4,380 | 4,400 | -1.79% | 4,700 | 95億2234万 | +2.37% |
| 03/28 | 4,380 | 4,480 | 4,380 | 4,480 | +2.4% | 3,700 | 96億9548万 | +4.4% |
| 03/27 | 4,375 | 4,375 | 4,360 | 4,375 | +0.34% | 900 | 94億6824万 | +2.2% |
| 03/26 | 4,365 | 4,365 | 4,360 | 4,360 | -0.11% | 1,800 | 94億3578万 | +1.96% |
| 03/25 | 4,350 | 4,370 | 4,350 | 4,365 | 0% | 1,300 | 94億4660万 | +2.27% |
| 03/24 | 4,370 | 4,375 | 4,355 | 4,365 | +0.11% | 1,900 | 94億4660万 | +2.51% |
| 03/21 | 4,370 | 4,375 | 4,355 | 4,360 | 0% | 2,300 | 94億3578万 | +2.59% |
| 03/19 | 4,375 | 4,375 | 4,360 | 4,360 | 0% | 300 | 94億3578万 | +2.78% |
| 03/18 | 4,360 | 4,375 | 4,345 | 4,360 | 0% | 1,500 | 94億3578万 | +2.88% |
| 03/17 | 4,340 | 4,360 | 4,325 | 4,360 | +1.28% | 2,700 | 94億3578万 | +2.98% |
| 03/14 | 4,345 | 4,345 | 4,285 | 4,305 | -0.58% | 1,100 | 93億1675万 | +1.77% |
| 03/13 | 4,310 | 4,335 | 4,290 | 4,330 | +0.81% | 5,200 | 93億7085万 | +2.44% |
| 03/12 | 4,275 | 4,295 | 4,275 | 4,295 | +0.47% | 700 | 92億9511万 | +1.73% |
| 03/11 | 4,235 | 4,275 | 4,195 | 4,275 | +0.47% | 3,000 | 92億5182万 | +1.33% |
| 03/10 | 15:30 2025年7月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 03/10 | 15:30 2025年7月期通期業績予想の修正に関するお知らせ |
| 03/10 | 4,285 | 4,285 | 4,255 | 4,255 | -0.23% | 800 | 92億854万 | +0.9% |
| 03/07 | 4,245 | 4,265 | 4,240 | 4,265 | +0.83% | 400 | 92億3018万 | +1.23% |
| 03/06 | 4,250 | 4,250 | 4,230 | 4,230 | 0% | 200 | 91億5443万 | +0.5% |
| 03/05 | 4,220 | 4,250 | 4,220 | 4,230 | +0.24% | 600 | 91億5443万 | +0.62% |
| 03/04 | 4,195 | 4,235 | 4,195 | 4,220 | +0.24% | 1,100 | 91億3279万 | +0.55% |
| 03/03 | 4,170 | 4,210 | 4,160 | 4,210 | +0.84% | 1,700 | 91億1115万 | +0.48% |
| 02/28 | 4,225 | 4,225 | 4,010 | 4,175 | -1.07% | 3,900 | 90億3540万 | -0.26% |
| 02/27 | 4,215 | 4,245 | 4,215 | 4,220 | +0.12% | 1,500 | 91億3279万 | +0.93% |
| 02/26 | 4,215 | 4,225 | 4,215 | 4,215 | 0% | 700 | 91億2197万 | +0.96% |
| 02/25 | 4,255 | 4,255 | 4,215 | 4,215 | -0.24% | 600 | 91億2197万 | +1.1% |
| 02/21 | 4,215 | 4,280 | 4,215 | 4,225 | +0.24% | 1,100 | 91億4361万 | +1.46% |
| 02/20 | 4,185 | 4,285 | 4,185 | 4,215 | -0.47% | 1,000 | 91億2197万 | +1.37% |
| 02/19 | 4,290 | 4,290 | 4,205 | 4,235 | -0.47% | 1,300 | 91億6525万 | +1.97% |
| 02/18 | 4,185 | 4,255 | 4,160 | 4,255 | +2.28% | 1,900 | 92億854万 | +2.63% |
| 02/17 | 4,175 | 4,175 | 4,125 | 4,160 | +1.34% | 1,000 | 90億294万 | +0.51% |
| 02/14 | 4,105 | 4,125 | 4,100 | 4,105 | -1.44% | 1,000 | 88億8391万 | -0.73% |
| 02/13 | 4,200 | 4,230 | 4,100 | 4,165 | -0.36% | 2,200 | 90億1376万 | +0.85% |
| 02/12 | 4,250 | 4,250 | 4,150 | 4,180 | -1.76% | 3,000 | 90億4623万 | +1.38% |
| 02/10 | 4,255 | 4,260 | 4,220 | 4,255 | -0.23% | 1,300 | 92億854万 | +3.45% |
| 02/07 | 4,240 | 4,265 | 4,200 | 4,265 | +0.59% | 900 | 92億3018万 | +4.05% |
| 02/06 | 4,220 | 4,260 | 4,220 | 4,240 | +0.24% | 600 | 91億7608万 | +3.85% |
| 02/05 | 4,230 | 4,255 | 4,230 | 4,230 | +0.12% | 500 | 91億5443万 | +4.01% |
| 02/04 | 4,210 | 4,245 | 4,210 | 4,225 | +0.36% | 1,000 | 91億4361万 | +4.27% |
| 02/03 | 4,195 | 4,245 | 4,190 | 4,210 | -0.47% | 1,700 | 91億1115万 | +4.29% |
| 01/31 | 4,175 | 4,230 | 4,160 | 4,230 | +1.68% | 3,500 | 91億5443万 | +5.09% |
| 01/30 | 4,150 | 4,180 | 4,120 | 4,160 | +0.24% | 1,800 | 90億294万 | +3.69% |
| 01/29 | 4,100 | 4,150 | 4,100 | 4,150 | +1.22% | 2,600 | 89億8130万 | +3.72% |
| 01/28 | 4,055 | 4,140 | 4,055 | 4,100 | +0.99% | 2,900 | 88億7309万 | +2.76% |
| 01/27 | 4,060 | 4,095 | 4,060 | 4,060 | 0% | 600 | 87億8653万 | +1.98% |
| 01/24 | 4,065 | 4,100 | 4,060 | 4,060 | -0.85% | 900 | 87億8653万 | +2.11% |
| 01/23 | 4,055 | 4,095 | 4,055 | 4,095 | +0.74% | 600 | 88億6227万 | +3.17% |
| 01/22 | 4,050 | 4,080 | 4,050 | 4,065 | +0.37% | 400 | 87億9735万 | +2.65% |
| 01/21 | 4,080 | 4,080 | 4,050 | 4,050 | -0.61% | 1,100 | 87億6488万 | +2.51% |
| 01/20 | 4,095 | 4,095 | 4,060 | 4,075 | -0.49% | 1,000 | 88億1899万 | +3.19% |
| 01/17 | 4,075 | 4,100 | 4,035 | 4,095 | +0.49% | 1,600 | 88億6227万 | +3.93% |
| 01/16 | 4,090 | 4,145 | 4,070 | 4,075 | -0.12% | 1,800 | 88億1899万 | +3.72% |
| 01/15 | 4,080 | 4,100 | 4,075 | 4,080 | +0.12% | 2,300 | 88億2981万 | +4.19% |
| 01/14 | 4,060 | 4,075 | 4,060 | 4,075 | +0.37% | 300 | 88億1899万 | +4.38% |
| 01/10 | 4,060 | 4,060 | 4,040 | 4,060 | 0% | 1,000 | 87億8653万 | +4.29% |
| 01/09 | 4,055 | 4,070 | 4,010 | 4,060 | +1.5% | 1,800 | 87億8653万 | +4.61% |
| 01/08 | 3,995 | 4,000 | 3,965 | 4,000 | +0.76% | 2,100 | 86億5668万 | +3.39% |
| 01/07 | 3,950 | 3,990 | 3,945 | 3,970 | +0.89% | 1,900 | 85億9175万 | +2.93% |
| 01/06 | 3,960 | 4,000 | 3,900 | 3,935 | +0.77% | 2,100 | 85億1600万 | +2.29% |
| 2024 |
| 12/30 | 3,955 | 3,955 | 3,880 | 3,905 | +1.17% | 1,300 | 84億5108万 | +1.67% |
| 12/27 | 3,865 | 3,890 | 3,845 | 3,860 | +0.26% | 800 | 83億5369万 | +0.57% |
| 12/26 | 3,850 | 3,870 | 3,850 | 3,850 | 0% | 2,600 | 83億3205万 | +0.36% |
| 12/25 | 3,860 | 3,890 | 3,850 | 3,850 | -0.13% | 2,600 | 83億3205万 | +0.39% |
| 12/24 | 3,860 | 3,900 | 3,855 | 3,855 | -1.41% | 1,600 | 83億4287万 | +0.55% |
| 12/23 | 3,915 | 3,915 | 3,890 | 3,910 | -0.13% | 500 | 84億6190万 | +2.06% |
| 12/20 | 3,910 | 3,915 | 3,910 | 3,915 | +1.16% | 300 | 84億7272万 | +2.3% |
| 12/19 | 3,905 | 3,905 | 3,870 | 3,870 | 0% | 1,300 | 83億7533万 | +1.15% |
| 12/18 | 3,880 | 3,880 | 3,870 | 3,870 | -0.26% | 500 | 83億7533万 | +1.12% |
| 12/17 | 3,910 | 3,910 | 3,875 | 3,880 | -1.27% | 800 | 83億9697万 | +1.31% |
| 12/16 | 3,900 | 3,935 | 3,900 | 3,930 | +0.77% | 600 | 85億518万 | +2.56% |
| 12/13 | 3,860 | 3,905 | 3,850 | 3,900 | +1.17% | 2,400 | 84億1678万 | +1.77% |
| 12/12 | 15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 12/12 | 13:00 (訂正・数値データ訂正)2025年7月期第1四半期決算短信[日本基準](非連結)の一部訂正について |
| 12/12 | 3,860 | 3,900 | 3,855 | 3,855 | -0.13% | 2,100 | 83億1966万 | +0.68% |
| 12/11 | 3,940 | 3,940 | 3,850 | 3,860 | -3.38% | 5,600 | 83億3045万 | +0.78% |
| 12/10 | 15:30 2025年7月期第1四半期決算短信〔日本基準〕(非連結) |
| 12/10 | 3,855 | 3,995 | 3,855 | 3,995 | +3.77% | 6,000 | 86億2180万 | +4.28% |
| 12/09 | 3,825 | 3,850 | 3,815 | 3,850 | +1.18% | 1,700 | 83億887万 | +0.57% |
| 12/06 | 3,785 | 3,830 | 3,785 | 3,805 | +1.06% | 2,400 | 82億1176万 | -0.68% |
| 12/05 | 3,800 | 3,830 | 3,765 | 3,765 | -0.13% | 2,000 | 81億2543万 | -1.8% |
| 12/04 | 3,795 | 3,800 | 3,770 | 3,770 | -0.66% | 1,700 | 81億3622万 | -1.75% |
| 12/03 | 3,780 | 3,795 | 3,780 | 3,795 | +0.53% | 700 | 81億9017万 | -1.12% |
