| 2024 |
| 04/25 | 1,830 | 1,837 | 1,805 | 1,808 | -1.79% | 283,600 | 1934億3604万 | -4.24% |
| 04/24 | 1,845 | 1,853 | 1,831 | 1,841 | -0.16% | 227,400 | 1969億6667万 | -2.9% |
| 04/23 | 1,854 | 1,861 | 1,831 | 1,844 | -1.02% | 290,900 | 1972億8764万 | -3.1% |
| 04/22 | 1,856 | 1,863 | 1,835 | 1,863 | +5.25% | 674,400 | 1993億2043万 | -2.51% |
| 04/19 | 1,821 | 1,829 | 1,760 | 1,770 | -1.17% | 560,300 | 1893億7046万 | -7.72% |
| 04/18 | 1,790 | 1,804 | 1,781 | 1,791 | -0.28% | 377,600 | 1916億387万 | -7.11% |
| 04/17 | （IR情報）15:30 当社執行役に対する譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 04/17 | 1,829 | 1,832 | 1,796 | 1,796 | -1.1% | 377,100 | 1921億3877万 | -7.28% |
| 04/16 | 1,780 | 1,830 | 1,770 | 1,816 | +2.02% | 485,500 | 1942億7840万 | -6.68% |
| 04/15 | 1,796 | 1,830 | 1,776 | 1,780 | -0.67% | 468,500 | 1904億2707万 | -8.95% |
| 04/12 | 1,811 | 1,818 | 1,792 | 1,792 | -1.05% | 362,300 | 1917億1085万 | -8.99% |
| 04/11 | 1,805 | 1,819 | 1,798 | 1,811 | -0.11% | 513,000 | 1937億4350万 | -8.63% |
| 04/10 | 1,818 | 1,834 | 1,807 | 1,813 | -0.93% | 644,600 | 1939億5746万 | -9.12% |
| 04/09 | 1,843 | 1,878 | 1,828 | 1,830 | -5.82% | 1,624,500 | 1957億7614万 | -8.77% |
| 04/08 | （IR情報）15:30 執行役の選任に関するお知らせ |
| 04/08 | （IR情報）15:30 2024年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/08 | 1,944 | 1,959 | 1,932 | 1,943 | +0.67% | 431,200 | 2078億6505万 | -3.67% |
| 04/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 477,800株（0.44%）-0.15%義務消失 |
| 04/05 | 1,919 | 1,943 | 1,906 | 1,930 | 0% | 202,100 | 2064億7429万 | -4.5% |
| 04/04 | 1,935 | 1,949 | 1,918 | 1,930 | +0.99% | 226,100 | 2064億7429万 | -4.74% |
| 04/03 | 1,905 | 1,929 | 1,875 | 1,911 | -1.7% | 375,300 | 2044億4165万 | -5.86% |
| 04/02 | 1,998 | 1,998 | 1,937 | 1,944 | -3.33% | 325,300 | 2079億7203万 | -4.57% |
| 04/01 | 2,003 | 2,032 | 1,998 | 2,011 | +1.31% | 210,200 | 2151億3980万 | -1.47% |
| 03/29 | 1,972 | 1,996 | 1,971 | 1,985 | +0.61% | 207,100 | 2123億5828万 | -2.84% |
| 03/28 | 2,011 | 2,024 | 1,972 | 1,973 | -2.57% | 208,800 | 2110億7450万 | -3.52% |
| 03/27 | 2,008 | 2,053 | 2,008 | 2,025 | +1.71% | 331,300 | 2166億3754万 | -1.17% |
| 03/26 | 1,972 | 1,995 | 1,959 | 1,991 | +0.45% | 167,600 | 2130億17万 | -2.97% |
| 03/25 | （IR情報）15:30 当社執行役に対する譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 03/25 | 2,010 | 2,017 | 1,977 | 1,982 | -1.44% | 268,500 | 2120億3733万 | -3.55% |
| 03/22 | 2,013 | 2,020 | 1,992 | 2,011 | -0.1% | 224,800 | 2151億3980万 | -2.28% |
| 03/21 | 2,035 | 2,035 | 2,010 | 2,013 | -0.35% | 247,200 | 2153億5376万 | -2.23% |
| 03/19 | 2,037 | 2,043 | 1,998 | 2,020 | -0.98% | 195,900 | 2161億263万 | -1.99% |
| 03/18 | 2,044 | 2,045 | 2,025 | 2,040 | -0.24% | 191,400 | 2182億4226万 | -1.07% |
| 03/15 | 2,029 | 2,055 | 2,020 | 2,045 | +1.29% | 201,700 | 2187億7717万 | -0.87% |
| 03/15 | （空売り報告）三菱UFJモルガン・スタンレー証券 637,300株（0.59%）-0.01% |
| 03/14 | 2,020 | 2,024 | 1,996 | 2,019 | -0.35% | 134,500 | 2159億9565万 | -2.18% |
| 03/14 | （空売り報告）三菱UFJモルガン・スタンレー証券 650,400株（0.6%）再IN |
| 03/13 | 2,025 | 2,051 | 2,014 | 2,026 | +0.25% | 146,000 | 2167億4452万 | -1.94% |
| 03/12 | 2,010 | 2,022 | 1,972 | 2,021 | -0.49% | 201,700 | 2162億961万 | -2.27% |
| 03/11 | 2,100 | 2,110 | 2,005 | 2,031 | -4.65% | 292,800 | 2172億7943万 | -1.84% |
| 03/08 | 2,102 | 2,153 | 2,100 | 2,130 | +0.19% | 247,800 | 2278億7059万 | +2.85% |
| 03/07 | 2,130 | 2,145 | 2,122 | 2,126 | +0.28% | 207,500 | 2274億4267万 | +2.8% |
| 03/06 | 2,089 | 2,129 | 2,083 | 2,120 | +0.81% | 198,100 | 2268億78万 | +2.61% |
| 03/05 | 2,090 | 2,108 | 2,067 | 2,103 | +0.62% | 163,400 | 2249億8209万 | +1.84% |
| 03/04 | 2,105 | 2,109 | 2,072 | 2,090 | +1.7% | 289,500 | 2235億9133万 | +1.31% |
| 03/01 | 2,021 | 2,072 | 2,019 | 2,055 | +0.74% | 226,700 | 2198億4698万 | -0.39% |
| 02/29 | 2,045 | 2,055 | 2,016 | 2,040 | -0.2% | 222,100 | 2182億4226万 | -1.11% |
| 02/28 | 2,039 | 2,052 | 2,031 | 2,044 | -1.26% | 157,300 | 2186億7019万 | -1.06% |
| 02/27 | 2,049 | 2,088 | 2,043 | 2,070 | +0.44% | 295,100 | 2214億5170万 | 0% |
| 02/26 | 2,053 | 2,082 | 2,046 | 2,061 | +0.78% | 222,100 | 2204億8887万 | -0.58% |
| 02/22 | 2,044 | 2,046 | 2,029 | 2,045 | -0.44% | 185,600 | 2187億7717万 | -1.49% |
| 02/21 | 2,060 | 2,060 | 2,031 | 2,054 | -0.77% | 161,800 | 2197億4000万 | -1.34% |
| 02/20 | 2,099 | 2,099 | 2,065 | 2,070 | -0.77% | 125,500 | 2214億5170万 | -0.91% |
| 02/19 | 2,080 | 2,089 | 2,067 | 2,086 | +0.53% | 148,300 | 2231億6341万 | -0.62% |
| 02/16 | （IR情報）15:30 執行役の選任に関するお知らせ |
| 02/16 | 2,060 | 2,088 | 2,055 | 2,075 | +0.97% | 177,900 | 2219億8661万 | -1.47% |
| 02/15 | 2,065 | 2,067 | 2,028 | 2,055 | +0.49% | 167,900 | 2198億4698万 | -2.74% |
| 02/14 | 2,051 | 2,051 | 2,014 | 2,045 | -1.02% | 260,100 | 2187億7717万 | -3.49% |
| 02/13 | 2,042 | 2,080 | 2,039 | 2,066 | +1.27% | 197,400 | 2210億2378万 | -2.82% |
| 02/09 | 2,050 | 2,056 | 2,036 | 2,040 | -1.45% | 183,900 | 2182億4226万 | -4.14% |
| 02/08 | 2,070 | 2,080 | 2,045 | 2,070 | +0.73% | 152,700 | 2214億5170万 | -2.91% |
| 02/07 | 2,052 | 2,058 | 2,034 | 2,055 | -0.48% | 164,300 | 2198億4698万 | -3.75% |
| 02/06 | 2,072 | 2,082 | 2,056 | 2,065 | -0.39% | 164,800 | 2209億1680万 | -3.46% |
| 02/05 | 2,085 | 2,099 | 2,064 | 2,073 | +0.39% | 195,500 | 2217億7265万 | -3.18% |
| 02/02 | 2,071 | 2,073 | 2,052 | 2,065 | +0.19% | 141,000 | 2209億1680万 | -3.59% |
| 02/01 | 2,050 | 2,070 | 2,033 | 2,061 | -0.1% | 156,800 | 2204億8887万 | -3.78% |
| 01/31 | 2,051 | 2,064 | 2,038 | 2,063 | -0.67% | 160,500 | 2207億283万 | -3.73% |
| 01/30 | 2,083 | 2,096 | 2,069 | 2,077 | -0.38% | 139,100 | 2222億57万 | -3.17% |
| 01/29 | 2,080 | 2,092 | 2,061 | 2,085 | +1.02% | 163,600 | 2230億5643万 | -2.93% |
| 01/26 | 2,064 | 2,086 | 2,056 | 2,064 | -0.91% | 204,900 | 2208億982万 | -4.04% |
| 01/25 | 2,035 | 2,093 | 2,023 | 2,083 | +1.17% | 378,300 | 2228億4246万 | -3.34% |
| 01/24 | 2,094 | 2,106 | 2,051 | 2,059 | -3.06% | 340,500 | 2202億7491万 | -4.68% |
| 01/23 | 2,154 | 2,175 | 2,108 | 2,124 | -0.89% | 246,100 | 2272億2871万 | -1.89% |
| 01/22 | 2,130 | 2,178 | 2,130 | 2,143 | -0.05% | 272,500 | 2292億6135万 | -1.06% |
| 01/19 | 2,173 | 2,180 | 2,137 | 2,144 | +0.09% | 317,300 | 2293億6834万 | -1.06% |
| 01/18 | 2,191 | 2,195 | 2,139 | 2,142 | -2.37% | 254,600 | 2291億5437万 | -1.2% |
| 01/17 | 2,248 | 2,270 | 2,194 | 2,194 | -1.7% | 249,100 | 2347億1741万 | +1.15% |
| 01/17 | （空売り報告）JPM Securities Japan Co Ltd. 523,941株（0.48%）-0.02%義務消失 |
| 01/16 | 2,286 | 2,297 | 2,231 | 2,232 | -3.21% | 333,200 | 2387億8271万 | +2.86% |
| 01/15 | 2,316 | 2,410 | 2,305 | 2,306 | +1.63% | 607,000 | 2466億9934万 | +6.22% |
| 01/12 | （IR情報）15:30 2024年8月期第1四半期決算短信[日本基準](連結) |
| 01/12 | 2,266 | 2,294 | 2,241 | 2,269 | +1.57% | 427,400 | 2427億4102万 | +4.76% |
| 01/11 | 2,227 | 2,247 | 2,216 | 2,234 | +0.27% | 208,000 | 2389億9667万 | +3.28% |
| 01/10 | 2,194 | 2,234 | 2,189 | 2,228 | +1.32% | 309,700 | 2383億5478万 | +3.1% |
| 01/10 | （空売り報告）JPM Securities Japan Co Ltd. 540,941株（0.5%）再IN |
| 01/09 | 2,155 | 2,199 | 2,149 | 2,199 | +3.05% | 252,800 | 2352億5232万 | +1.81% |
| 01/09 | （空売り報告）JPM Securities Japan Co Ltd. 528,141株（0.49%）-0.01%義務消失 |
| 01/05 | 2,153 | 2,155 | 2,128 | 2,134 | -0.42% | 169,900 | 2282億9852万 | -1.16% |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 545,241株（0.5%）再IN |
| 01/04 | 2,106 | 2,145 | 2,071 | 2,143 | +0.42% | 226,200 | 2292億6135万 | -0.74% |
| 01/04 | （空売り報告）JPM Securities Japan Co Ltd. 534,841株（0.49%）-0.02%義務消失 |
| 2023 |
| 12/29 | 2,155 | 2,155 | 2,126 | 2,134 | -0.61% | 110,800 | 2282億9852万 | -1.16% |
| 12/29 | （空売り報告）JPM Securities Japan Co Ltd. 548,841株（0.51%）再IN |
| 12/28 | 2,121 | 2,149 | 2,120 | 2,147 | +0.61% | 155,900 | 2296億8928万 | -0.6% |
| 12/27 | 2,110 | 2,146 | 2,105 | 2,134 | +1.86% | 192,200 | 2282億9852万 | -1.16% |
| 12/26 | 2,062 | 2,095 | 2,060 | 2,095 | +1.45% | 180,500 | 2241億2624万 | -2.92% |
| 12/25 | 2,114 | 2,114 | 2,063 | 2,065 | -1.15% | 116,700 | 2209億1680万 | -4.44% |
| 12/25 | （空売り報告）JPM Securities Japan Co Ltd. 530,541株（0.49%）-0.01%義務消失 |
| 12/22 | 2,090 | 2,098 | 2,068 | 2,089 | 0% | 121,800 | 2234億8435万 | -3.55% |
| 12/21 | 2,130 | 2,144 | 2,085 | 2,089 | -3.87% | 234,500 | 2234億8435万 | -3.6% |
| 12/21 | （空売り報告）JPM Securities Japan Co Ltd. 540,241株（0.5%）-0.3% |
| 12/20 | 2,167 | 2,194 | 2,167 | 2,173 | +1.26% | 208,200 | 2324億7080万 | +0.18% |
| 12/20 | （空売り報告）JPM Securities Japan Co Ltd. 858,841株（0.8%）+0.01% |
| 12/19 | 2,181 | 2,181 | 2,110 | 2,146 | -1.47% | 334,900 | 2295億8230万 | -0.88% |
| 12/19 | （空売り報告）JPM Securities Japan Co Ltd. 850,841株（0.79%）-0.01% |
| 12/18 | 2,190 | 2,213 | 2,160 | 2,178 | -1.45% | 302,500 | 2330億571万 | +0.83% |
| 12/15 | 2,188 | 2,219 | 2,167 | 2,210 | +2.22% | 334,300 | 2364億2911万 | +2.5% |
| 12/15 | （空売り報告）JPM Securities Japan Co Ltd. 864,041株（0.8%）+0.09% |
| 12/14 | 2,161 | 2,190 | 2,157 | 2,162 | -0.32% | 201,800 | 2312億9400万 | +0.56% |
| 12/13 | 2,187 | 2,187 | 2,166 | 2,169 | +0.09% | 179,200 | 2320億4287万 | +1.02% |
| 12/12 | 2,183 | 2,190 | 2,165 | 2,167 | +0.18% | 199,600 | 2318億2891万 | +1.07% |
| 12/11 | 2,200 | 2,211 | 2,153 | 2,163 | -0.64% | 266,500 | 2314億98万 | +0.93% |
| 12/08 | 2,224 | 2,224 | 2,161 | 2,177 | -1.49% | 400,800 | 2328億9872万 | +1.73% |
| 12/07 | 2,237 | 2,263 | 2,209 | 2,210 | -1.43% | 286,700 | 2364億2911万 | +3.46% |
| 12/06 | 2,198 | 2,242 | 2,195 | 2,242 | +2.66% | 230,100 | 2398億5252万 | +5.31% |
| 12/05 | 2,193 | 2,209 | 2,177 | 2,184 | -1% | 277,500 | 2336億4760万 | +3.02% |
| 12/04 | 2,204 | 2,220 | 2,180 | 2,206 | +0.91% | 226,200 | 2360億119万 | +4.35% |
| 12/01 | 2,200 | 2,208 | 2,179 | 2,186 | -0.32% | 181,500 | 2338億6156万 | +3.8% |
| 11/30 | 2,172 | 2,198 | 2,169 | 2,193 | +1.11% | 225,200 | 2346億1043万 | +4.33% |
| 11/29 | 2,131 | 2,177 | 2,131 | 2,169 | +0.84% | 158,500 | 2320億4287万 | +3.33% |
