| 2024 |
| 04/18 | 1,809 | 1,833 | 1,795 | 1,800 | -1.15% | 6,600 | 41億4000万 | -2.91% |
| 04/17 | 1,836 | 1,836 | 1,762 | 1,821 | -0.82% | 14,600 | 41億8830万 | -1.83% |
| 04/16 | 1,850 | 1,850 | 1,805 | 1,836 | -1.08% | 11,700 | 42億2280万 | -1.02% |
| 04/15 | 1,865 | 1,866 | 1,830 | 1,856 | -0.59% | 10,600 | 42億6880万 | 0% |
| 04/12 | 1,881 | 1,895 | 1,866 | 1,867 | -1.22% | 8,300 | 42億9410万 | +0.92% |
| 04/11 | 1,894 | 1,894 | 1,878 | 1,890 | -0.26% | 6,500 | 43億4700万 | +2.49% |
| 04/10 | 1,889 | 1,919 | 1,886 | 1,895 | +0.21% | 13,500 | 43億5850万 | +3.21% |
| 04/09 | 1,916 | 1,916 | 1,890 | 1,891 | -0.79% | 11,700 | 43億4930万 | +3.45% |
| 04/08 | 1,895 | 1,917 | 1,890 | 1,906 | +0.85% | 12,900 | 43億8380万 | +4.73% |
| 04/05 | 1,895 | 1,896 | 1,846 | 1,890 | -0.32% | 15,800 | 43億4700万 | +4.25% |
| 04/04 | 1,944 | 1,944 | 1,890 | 1,896 | -1.51% | 12,300 | 43億6080万 | +4.93% |
| 04/03 | 1,943 | 1,943 | 1,909 | 1,925 | -0.05% | 7,500 | 44億2750万 | +6.89% |
| 04/02 | 1,934 | 1,945 | 1,891 | 1,926 | +0.89% | 11,700 | 44億2980万 | +7.36% |
| 04/01 | 1,899 | 1,946 | 1,880 | 1,909 | +2.36% | 16,700 | 43億9070万 | +6.89% |
| 03/29 | 1,871 | 1,879 | 1,858 | 1,865 | +0.38% | 12,800 | 42億8950万 | +4.83% |
| 03/28 | 1,857 | 1,865 | 1,835 | 1,858 | +2.26% | 10,700 | 42億7340万 | +4.68% |
| 03/27 | 1,811 | 1,825 | 1,806 | 1,817 | +0.94% | 5,400 | 41億7910万 | +2.66% |
| 03/26 | 1,846 | 1,846 | 1,798 | 1,800 | -1.32% | 8,700 | 41億4000万 | +1.98% |
| 03/25 | 1,828 | 1,874 | 1,800 | 1,824 | +2.01% | 9,900 | 41億9520万 | +3.58% |
| 03/22 | 1,869 | 1,869 | 1,788 | 1,788 | -3.82% | 14,500 | 41億1240万 | +2.29% |
| 03/21 | 1,869 | 1,869 | 1,845 | 1,859 | +0.05% | 4,300 | 42億7570万 | +7.09% |
| 03/19 | 1,819 | 1,858 | 1,806 | 1,858 | +2.09% | 12,400 | 42億7340万 | +7.96% |
| 03/18 | 1,820 | 1,840 | 1,785 | 1,820 | +2.25% | 7,200 | 41億8600万 | +6.62% |
| 03/15 | 1,774 | 1,790 | 1,756 | 1,780 | +0.51% | 5,700 | 40億9400万 | +5.08% |
| 03/14 | 1,818 | 1,818 | 1,756 | 1,771 | -2.59% | 6,000 | 40億7330万 | +5.29% |
| 03/13 | 1,825 | 1,840 | 1,797 | 1,818 | -0.38% | 9,700 | 41億8140万 | +8.8% |
| 03/12 | 1,896 | 1,896 | 1,800 | 1,825 | -1.99% | 20,400 | 41億9750万 | +10.07% |
| 03/11 | 1,780 | 1,899 | 1,749 | 1,862 | +9.53% | 61,600 | 42億8260万 | +13.19% |
| 03/08 | （IR情報）15:00 2024年10月期第1四半期決算説明資料 |
| 03/08 | （IR情報）15:00 2024年10月期第1四半期決算短信〔日本基準〕(非連結) |
| 03/08 | 1,722 | 1,724 | 1,697 | 1,700 | -0.87% | 10,700 | 39億1000万 | +4.23% |
| 03/07 | 1,700 | 1,718 | 1,696 | 1,715 | +0.94% | 7,200 | 39億4450万 | +5.67% |
| 03/06 | 1,689 | 1,712 | 1,689 | 1,699 | +0.71% | 2,500 | 39億770万 | +5.27% |
| 03/05 | 1,700 | 1,713 | 1,684 | 1,687 | -0.65% | 4,500 | 38億8010万 | +5.04% |
| 03/04 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 03/04 | 1,731 | 1,735 | 1,696 | 1,698 | -1.79% | 11,200 | 39億540万 | +6.19% |
| 03/01 | 1,742 | 1,748 | 1,680 | 1,729 | -0.75% | 11,900 | 39億7670万 | +8.67% |
| 02/29 | 1,745 | 1,750 | 1,737 | 1,742 | -0.29% | 2,600 | 40億660万 | +10.04% |
| 02/28 | 1,757 | 1,768 | 1,747 | 1,747 | -0.4% | 4,700 | 40億1810万 | +11.06% |
| 02/27 | 1,747 | 1,754 | 1,745 | 1,754 | +1.04% | 1,900 | 40億3420万 | +12.22% |
| 02/26 | 1,757 | 1,775 | 1,733 | 1,736 | +0.35% | 10,800 | 39億9280万 | +11.78% |
| 02/22 | 1,749 | 1,749 | 1,722 | 1,730 | -1.09% | 7,700 | 39億7900万 | +11.97% |
| 02/21 | 1,755 | 1,756 | 1,736 | 1,749 | -0.29% | 4,800 | 40億2270万 | +14.02% |
| 02/20 | 1,701 | 1,765 | 1,698 | 1,754 | +4.72% | 22,000 | 40億3420万 | +15.02% |
| 02/19 | 1,700 | 1,700 | 1,648 | 1,675 | -1.35% | 19,000 | 38億5250万 | +10.85% |
| 02/16 | 1,701 | 1,738 | 1,630 | 1,698 | +13.28% | 93,200 | 39億540万 | +13.12% |
| 02/15 | （IR情報）15:15 株主優待制度の新設に関するお知らせ |
| 02/15 | （IR情報）15:15 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 02/15 | 1,505 | 1,510 | 1,496 | 1,499 | -0.07% | 4,300 | 34億4770万 | +0.6% |
| 02/14 | 1,490 | 1,503 | 1,489 | 1,500 | +0.74% | 3,100 | 34億5000万 | +0.94% |
| 02/13 | 1,494 | 1,508 | 1,477 | 1,489 | -0.33% | 10,100 | 34億2470万 | +0.47% |
| 02/09 | 1,508 | 1,508 | 1,488 | 1,494 | -0.07% | 1,700 | 34億3620万 | +0.95% |
| 02/08 | 1,496 | 1,500 | 1,490 | 1,495 | +0.61% | 1,400 | 34億3850万 | +1.22% |
| 02/07 | 1,493 | 1,502 | 1,449 | 1,486 | -0.87% | 12,600 | 34億1780万 | +0.81% |
| 02/06 | 1,492 | 1,509 | 1,492 | 1,499 | +0.54% | 5,300 | 34億4770万 | +1.9% |
| 02/05 | （自社株買い）取締役会(2023年9月14日)での決議状況(取得期間2023年9月15日～2024年1月31日) |
| 02/05 | 1,510 | 1,522 | 1,491 | 1,491 | -0.8% | 13,800 | 34億2930万 | +1.5% |
| 02/02 | 1,501 | 1,515 | 1,495 | 1,503 | +0.2% | 2,700 | 34億5690万 | +2.59% |
| 02/01 | 1,491 | 1,509 | 1,491 | 1,500 | -0.13% | 3,500 | 34億5000万 | +2.67% |
| 01/31 | 1,500 | 1,512 | 1,499 | 1,502 | +0.13% | 2,600 | 34億5460万 | +2.95% |
| 01/30 | 1,500 | 1,509 | 1,489 | 1,500 | 0% | 3,000 | 34億5000万 | +3.45% |
| 01/29 | 1,500 | 1,503 | 1,485 | 1,500 | 0% | 900 | 34億5000万 | +4.09% |
| 01/26 | （IR情報）15:00 取締役会の実効性に関する評価結果の概要について |
| 01/26 | （IR情報）15:00 支配株主等に関する事項について |
| 01/26 | 1,514 | 1,514 | 1,490 | 1,500 | -0.66% | 2,600 | 34億5000万 | +4.68% |
| 01/25 | 1,523 | 1,523 | 1,498 | 1,510 | -0.85% | 1,000 | 34億7300万 | +5.96% |
| 01/24 | 1,500 | 1,530 | 1,492 | 1,523 | +1.8% | 1,800 | 35億290万 | +7.63% |
| 01/23 | 1,497 | 1,504 | 1,495 | 1,496 | -0.07% | 1,400 | 34億4080万 | +6.55% |
| 01/22 | 1,510 | 1,510 | 1,490 | 1,497 | -0.27% | 2,600 | 34億4310万 | +7.31% |
| 01/19 | 1,523 | 1,551 | 1,501 | 1,501 | -1.44% | 3,400 | 34億5230万 | +8.3% |
| 01/18 | 1,539 | 1,588 | 1,523 | 1,523 | +3.54% | 15,300 | 35億290万 | +10.6% |
| 01/17 | 1,518 | 1,518 | 1,448 | 1,471 | -2.52% | 6,700 | 33億8330万 | +7.37% |
| 01/16 | 1,421 | 1,509 | 1,421 | 1,509 | +6.19% | 16,600 | 34億7070万 | +10.63% |
| 01/15 | 1,410 | 1,426 | 1,410 | 1,421 | +0.78% | 2,700 | 32億6830万 | +4.87% |
| 01/12 | 1,425 | 1,425 | 1,402 | 1,410 | -0.84% | 2,600 | 32億4300万 | +4.44% |
| 01/11 | 1,410 | 1,438 | 1,410 | 1,422 | +1.21% | 2,700 | 32億7060万 | +5.72% |
| 01/10 | （自社株買い）取締役会(2023年9月14日)での決議状況(取得期間2023年9月15日～2024年1月31日) |
| 01/10 | 1,406 | 1,421 | 1,377 | 1,405 | -0.43% | 12,500 | 32億3150万 | +5.01% |
| 01/09 | 1,421 | 1,428 | 1,406 | 1,411 | -0.63% | 4,300 | 32億4530万 | +5.85% |
| 01/05 | 1,437 | 1,437 | 1,416 | 1,420 | -1.25% | 3,100 | 32億6600万 | +7.01% |
| 01/04 | 1,381 | 1,438 | 1,381 | 1,438 | +1.63% | 3,800 | 33億740万 | +8.77% |
| 2023 |
| 12/29 | 1,417 | 1,434 | 1,396 | 1,415 | -0.28% | 6,700 | 32億5450万 | +7.52% |
| 12/28 | 1,429 | 1,429 | 1,399 | 1,419 | -0.7% | 6,600 | 32億6370万 | +8.32% |
| 12/27 | 1,426 | 1,429 | 1,384 | 1,429 | +1.42% | 5,500 | 32億8670万 | +9.5% |
| 12/26 | 1,427 | 1,427 | 1,405 | 1,409 | +0.86% | 3,700 | 32億4070万 | +8.38% |
| 12/25 | 1,480 | 1,480 | 1,352 | 1,397 | -3.66% | 23,000 | 32億1310万 | +7.88% |
| 12/22 | 1,388 | 1,453 | 1,338 | 1,450 | +14.35% | 60,300 | 33億3500万 | +12.32% |
| 12/21 | （IR情報）16:00 中期経営計画策定に関するお知らせ |
| 12/21 | 1,289 | 1,289 | 1,255 | 1,268 | -1.71% | 56,800 | 29億1640万 | -1.17% |
| 12/20 | 1,285 | 1,290 | 1,270 | 1,290 | -0.31% | 3,800 | 29億6700万 | +0.62% |
| 12/19 | 1,274 | 1,296 | 1,265 | 1,294 | 0% | 4,100 | 29億7620万 | +1.01% |
| 12/18 | 1,278 | 1,296 | 1,260 | 1,294 | +1.89% | 4,900 | 29億7620万 | +1.17% |
| 12/15 | 1,242 | 1,278 | 1,242 | 1,270 | +3.34% | 2,800 | 29億2100万 | -0.55% |
| 12/14 | 1,290 | 1,290 | 1,216 | 1,229 | -3.83% | 38,900 | 28億2670万 | -3.68% |
| 12/13 | 1,275 | 1,290 | 1,261 | 1,278 | -0.08% | 4,100 | 29億3940万 | +0.24% |
| 12/12 | 1,281 | 1,293 | 1,264 | 1,279 | +0.24% | 4,700 | 29億4170万 | +0.39% |
| 12/11 | 1,328 | 1,340 | 1,252 | 1,276 | -5.41% | 34,100 | 29億3480万 | +0.08% |
| 12/08 | （IR情報）15:00 2023年10月期決算説明レポート |
| 12/08 | （IR情報）15:00 2023年10月期決算説明資料 |
| 12/08 | （IR情報）15:00 2023年10月期決算短信〔日本基準〕(非連結) |
| 12/08 | 1,332 | 1,350 | 1,316 | 1,349 | +1.58% | 21,900 | 31億270万 | +5.8% |
| 12/07 | 1,321 | 1,328 | 1,304 | 1,328 | +3.51% | 7,300 | 30億5440万 | +4.4% |
| 12/06 | （自社株買い）取締役会(2023年9月14日)での決議状況(取得期間2023年9月15日～2024年1月31日) |
| 12/06 | 1,292 | 1,302 | 1,275 | 1,283 | -0.7% | 6,200 | 29億5090万 | +0.86% |
| 12/05 | 1,272 | 1,294 | 1,272 | 1,292 | +1.57% | 2,900 | 29億7160万 | +1.49% |
| 12/04 | 1,263 | 1,272 | 1,253 | 1,272 | +0.71% | 2,700 | 29億2560万 | -0.7% |
| 12/01 | 1,264 | 1,266 | 1,263 | 1,263 | -0.71% | 1,600 | 29億490万 | -1.94% |
| 11/30 | 1,252 | 1,272 | 1,252 | 1,272 | 0% | 1,800 | 29億2560万 | -1.78% |
| 11/29 | 1,257 | 1,272 | 1,255 | 1,272 | -1.17% | 1,900 | 29億2560万 | -2.38% |
| 11/28 | 1,297 | 1,297 | 1,279 | 1,287 | -0.23% | 1,100 | 29億6010万 | -1.91% |
| 11/27 | 1,281 | 1,303 | 1,276 | 1,290 | +2.06% | 1,100 | 29億6700万 | -2.35% |
| 11/24 | 1,282 | 1,298 | 1,264 | 1,264 | -2.47% | 6,800 | 29億720万 | -4.82% |
| 11/22 | 1,286 | 1,299 | 1,286 | 1,296 | 0% | 1,700 | 29億8080万 | -2.85% |
| 11/21 | 1,290 | 1,310 | 1,290 | 1,296 | +0.54% | 3,900 | 29億8080万 | -3.21% |
