| 2024 |
| 04/23 | 591 | 598 | 585 | 598 | +2.05% | 13,900 | 80億1918万 | +0.34% |
| 04/22 | 586 | 590 | 581 | 586 | +0.86% | 13,600 | 78億5826万 | -1.68% |
| 04/19 | 598 | 598 | 575 | 581 | -2.84% | 21,500 | 77億9121万 | -2.68% |
| 04/18 | 587 | 605 | 587 | 598 | +1.87% | 13,200 | 80億1918万 | 0% |
| 04/17 | 599 | 600 | 585 | 587 | -1.84% | 33,800 | 78億7167万 | -1.84% |
| 04/16 | 605 | 608 | 594 | 598 | -1.48% | 30,200 | 80億1918万 | -0.17% |
| 04/15 | 612 | 627 | 607 | 607 | -1.78% | 26,800 | 81億3987万 | +1.17% |
| 04/12 | 624 | 628 | 608 | 618 | -0.96% | 59,800 | 82億8738万 | +2.83% |
| 04/11 | 631 | 645 | 621 | 624 | +0.48% | 136,000 | 83億6784万 | +3.65% |
| 04/10 | 595 | 621 | 594 | 621 | +4.55% | 63,100 | 83億2761万 | +2.81% |
| 04/09 | 597 | 600 | 587 | 594 | -0.34% | 32,200 | 79億6554万 | -1.82% |
| 04/08 | 577 | 605 | 577 | 596 | +3.29% | 40,200 | 79億9236万 | -1.97% |
| 04/05 | 586 | 591 | 575 | 577 | -2.53% | 39,500 | 77億3757万 | -5.72% |
| 04/04 | 595 | 601 | 584 | 592 | -0.5% | 17,400 | 79億3872万 | -4.05% |
| 04/03 | 579 | 600 | 573 | 595 | +1.71% | 33,000 | 79億7895万 | -4.34% |
| 04/02 | 595 | 596 | 581 | 585 | -1.68% | 29,500 | 78億4485万 | -6.7% |
| 04/01 | 623 | 623 | 595 | 595 | -2.94% | 72,800 | 79億7895万 | -5.71% |
| 03/29 | 591 | 613 | 590 | 613 | +4.25% | 44,800 | 82億2033万 | -3.46% |
| 03/28 | 587 | 593 | 578 | 588 | +0.17% | 31,300 | 78億8508万 | -7.98% |
| 03/27 | 587 | 591 | 583 | 587 | +0.17% | 21,900 | 78億7167万 | -8.71% |
| 03/26 | 586 | 593 | 582 | 586 | 0% | 27,200 | 78億5826万 | -9.43% |
| 03/25 | 590 | 597 | 586 | 586 | -1.01% | 28,400 | 78億5826万 | -9.85% |
| 03/22 | 600 | 601 | 583 | 592 | -1.33% | 92,300 | 79億3872万 | -9.34% |
| 03/21 | 598 | 604 | 597 | 600 | +1.01% | 34,700 | 80億4600万 | -8.95% |
| 03/19 | 607 | 607 | 591 | 594 | -2.78% | 66,100 | 79億6554万 | -10.54% |
| 03/18 | 598 | 611 | 593 | 611 | +3.38% | 53,800 | 81億9351万 | -9.21% |
| 03/15 | 601 | 601 | 580 | 591 | -2.15% | 71,200 | 79億2531万 | -12.96% |
| 03/14 | 601 | 607 | 588 | 604 | -0.17% | 47,000 | 80億9964万 | -12.08% |
| 03/13 | 628 | 628 | 603 | 605 | -2.58% | 53,400 | 81億1305万 | -12.57% |
| 03/12 | 620 | 626 | 610 | 621 | +0.16% | 26,600 | 83億2761万 | -11.16% |
| 03/11 | 635 | 644 | 616 | 620 | -2.97% | 64,700 | 83億1420万 | -12.06% |
| 03/08 | 639 | 650 | 633 | 639 | -0.62% | 30,000 | 85億6899万 | -10% |
| 03/07 | 664 | 664 | 643 | 643 | -1.83% | 37,600 | 86億2263万 | -10.07% |
| 03/06 | 653 | 666 | 642 | 655 | +0.31% | 33,700 | 87億8355万 | -9.15% |
| 03/05 | 662 | 670 | 651 | 653 | -2.25% | 22,700 | 87億5673万 | -9.81% |
| 03/04 | 686 | 689 | 667 | 668 | -2.91% | 39,200 | 89億5788万 | -7.99% |
| 03/01 | 708 | 712 | 685 | 688 | -2.69% | 34,400 | 92億2608万 | -5.23% |
| 02/29 | 727 | 727 | 705 | 707 | -3.15% | 25,200 | 94億8087万 | -2.48% |
| 02/28 | 706 | 733 | 702 | 730 | +3.55% | 35,300 | 97億8930万 | +0.97% |
| 02/27 | 700 | 720 | 700 | 705 | +0.57% | 31,000 | 94億5405万 | -2.08% |
| 02/26 | 706 | 713 | 696 | 701 | +0.29% | 29,000 | 94億41万 | -2.37% |
| 02/22 | 693 | 728 | 692 | 699 | +1.3% | 40,100 | 93億7359万 | -2.37% |
| 02/21 | 716 | 716 | 686 | 690 | -1.15% | 44,400 | 92億5290万 | -3.23% |
| 02/20 | 680 | 703 | 680 | 698 | +3.1% | 33,600 | 93億6018万 | -1.97% |
| 02/19 | 660 | 681 | 660 | 677 | +1.96% | 28,500 | 90億7857万 | -4.78% |
| 02/16 | 679 | 683 | 664 | 664 | -1.92% | 43,200 | 89億424万 | -6.48% |
| 02/15 | 728 | 728 | 674 | 677 | -6.75% | 63,500 | 90億7857万 | -4.65% |
| 02/14 | 738 | 745 | 711 | 726 | -1.63% | 87,500 | 97億3566万 | +2.11% |
| 02/13 | 799 | 799 | 718 | 738 | -8.09% | 156,800 | 98億9658万 | +3.94% |
| 02/09 | （IR情報）14:30 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/09 | 781 | 807 | 780 | 803 | +2.29% | 139,100 | 107億6823万 | +13.42% |
| 02/08 | 773 | 796 | 769 | 785 | +1.03% | 51,200 | 105億2685万 | +11.51% |
| 02/07 | 739 | 783 | 739 | 777 | +4.86% | 61,500 | 104億1957万 | +10.84% |
| 02/06 | 760 | 760 | 737 | 741 | -3.14% | 35,300 | 99億3681万 | +6.31% |
| 02/05 | 777 | 779 | 765 | 765 | -1.03% | 22,200 | 102億5865万 | +9.91% |
| 02/02 | 754 | 780 | 748 | 773 | +2.11% | 39,100 | 103億6593万 | +11.71% |
| 02/01 | 764 | 772 | 752 | 757 | -1.17% | 33,900 | 101億5137万 | +9.87% |
| 01/31 | 773 | 784 | 750 | 766 | -1.29% | 78,900 | 102億7206万 | +11.5% |
| 01/30 | 754 | 786 | 747 | 776 | +3.88% | 275,700 | 104億616万 | +13.78% |
| 01/29 | 695 | 748 | 695 | 747 | +8.26% | 184,700 | 100億1727万 | +10.34% |
| 01/26 | 673 | 697 | 665 | 690 | +2.53% | 54,000 | 92億5290万 | +2.53% |
| 01/25 | 656 | 678 | 656 | 673 | +3.38% | 36,300 | 90億2493万 | +0.3% |
| 01/24 | 660 | 662 | 649 | 651 | -1.51% | 17,700 | 87億2991万 | -2.69% |
| 01/23 | 654 | 661 | 643 | 661 | +0.61% | 32,300 | 88億6401万 | -0.9% |
| 01/22 | 650 | 658 | 645 | 657 | +0.77% | 19,700 | 88億1037万 | -1.35% |
| 01/19 | 645 | 652 | 636 | 652 | +0.93% | 32,200 | 87億4332万 | -2.1% |
| 01/18 | 643 | 652 | 640 | 646 | +0.31% | 28,500 | 86億6286万 | -3% |
| 01/17 | 655 | 674 | 644 | 644 | -1.98% | 38,600 | 86億3604万 | -3.3% |
| 01/16 | 667 | 667 | 655 | 657 | -1.5% | 44,400 | 88億1037万 | -1.35% |
| 01/15 | 657 | 682 | 657 | 667 | +1.52% | 37,400 | 89億4447万 | +0.15% |
| 01/12 | 673 | 682 | 652 | 657 | -2.38% | 84,600 | 88億1037万 | -1.05% |
| 01/11 | 686 | 687 | 660 | 673 | -1.75% | 90,800 | 90億2493万 | +1.36% |
| 01/10 | 707 | 707 | 681 | 685 | -3.39% | 59,600 | 91億8585万 | +3.47% |
| 01/09 | 689 | 709 | 689 | 709 | +3.5% | 39,200 | 95億769万 | +7.59% |
| 01/05 | 700 | 700 | 678 | 685 | -2.14% | 41,600 | 91億8585万 | +4.26% |
| 01/04 | 711 | 711 | 686 | 700 | -2.37% | 51,700 | 93億8700万 | +6.87% |
| 2023 |
| 12/29 | 690 | 719 | 690 | 717 | +4.37% | 61,300 | 96億1497万 | +10.14% |
| 12/28 | 687 | 706 | 687 | 687 | -1.15% | 40,300 | 92億1267万 | +6.18% |
| 12/27 | 679 | 695 | 671 | 695 | +2.36% | 42,300 | 93億1995万 | +8.09% |
| 12/26 | （IR情報）15:00 (開示事項の経過)連結子会社(孫会社)の異動(持分の譲渡)に関するお知らせ |
| 12/26 | 695 | 705 | 676 | 679 | -2.16% | 41,300 | 91億539万 | +6.09% |
| 12/25 | 695 | 723 | 690 | 694 | -2.12% | 97,600 | 93億654万 | +8.95% |
| 12/22 | （IR情報）15:00 取締役の委嘱事項の変更に関するお知らせ |
| 12/22 | 649 | 712 | 649 | 709 | +9.08% | 193,200 | 95億769万 | +12.01% |
| 12/21 | 635 | 653 | 635 | 650 | +1.25% | 18,400 | 87億1650万 | +3.5% |
| 12/20 | 660 | 661 | 642 | 642 | -1.23% | 23,600 | 86億922万 | +3.05% |
| 12/19 | 628 | 650 | 628 | 650 | +3.17% | 27,700 | 87億1650万 | +5.18% |
| 12/18 | 625 | 630 | 617 | 630 | -0.79% | 34,200 | 84億4830万 | +2.94% |
| 12/15 | 607 | 638 | 607 | 635 | +5.83% | 72,000 | 85億1535万 | +4.61% |
| 12/14 | 626 | 628 | 585 | 600 | -3.38% | 73,300 | 80億4600万 | -0.17% |
| 12/13 | 659 | 665 | 614 | 621 | -6.33% | 82,200 | 83億2761万 | +4.02% |
| 12/12 | 664 | 671 | 650 | 663 | -0.15% | 56,500 | 88億9083万 | +12.18% |
| 12/11 | 648 | 671 | 645 | 664 | +3.11% | 49,200 | 89億424万 | +13.7% |
| 12/08 | 636 | 647 | 630 | 644 | 0% | 39,500 | 86億3604万 | +11.81% |
| 12/07 | 638 | 649 | 627 | 644 | -0.31% | 21,200 | 86億3604万 | +13.18% |
| 12/06 | 629 | 659 | 628 | 646 | +2.54% | 59,100 | 86億6286万 | +14.95% |
| 12/05 | 645 | 649 | 625 | 630 | -2.63% | 60,800 | 84億4830万 | +13.72% |
| 12/04 | 621 | 647 | 621 | 647 | +3.19% | 44,200 | 86億7627万 | +18.07% |
| 12/01 | （IR情報）16:00 支配株主等に関する事項について |
| 12/01 | 618 | 628 | 600 | 627 | +2.45% | 71,500 | 84億807万 | +15.9% |
| 11/30 | 642 | 642 | 600 | 612 | -5.26% | 141,400 | 82億692万 | +14.39% |
| 11/29 | （IR情報）15:00 2023年9月期決算説明会資料 |
| 11/29 | 642 | 659 | 640 | 646 | +0.62% | 72,500 | 86億6286万 | +22.12% |
| 11/28 | 608 | 642 | 603 | 642 | +5.07% | 91,400 | 86億922万 | +23.22% |
| 11/27 | 594 | 612 | 594 | 611 | +1.83% | 39,300 | 81億9351万 | +18.87% |
