| 2024 |
| 07/26 | 996 | 996 | 989 | 990 | -0.6% | 7,100 | 171億6580万 | -5.35% |
| 07/25 | 990 | 998 | 988 | 996 | +0.2% | 12,100 | 172億6984万 | -4.96% |
| 07/24 | 993 | 999 | 988 | 994 | +0.1% | 15,800 | 172億3516万 | -5.33% |
| 07/23 | 1,005 | 1,005 | 988 | 993 | -1.19% | 34,600 | 172億1782万 | -5.7% |
| 07/22 | 1,007 | 1,007 | 1,004 | 1,005 | -0.2% | 7,600 | 174億2589万 | -4.74% |
| 07/19 | 1,014 | 1,014 | 1,005 | 1,007 | -0.3% | 14,500 | 174億6057万 | -4.82% |
| 07/18 | 1,012 | 1,016 | 1,006 | 1,010 | -0.39% | 27,000 | 175億1259万 | -4.81% |
| 07/17 | 1,012 | 1,028 | 1,012 | 1,014 | +0.2% | 14,400 | 175億8194万 | -4.7% |
| 07/16 | 1,044 | 1,044 | 1,002 | 1,012 | -4.53% | 39,900 | 175億4727万 | -5.07% |
| 07/12 | （IR情報）16:00 繰延税金資産の一部取り崩し、第2四半期(累計)業績予想と実績値との差異に関するお知らせ |
| 07/12 | （IR情報）16:00 2024年11月期第2四半期決算短信〔日本基準〕(連結) |
| 07/12 | 1,054 | 1,064 | 1,054 | 1,060 | -0.47% | 5,900 | 183億7955万 | -0.75% |
| 07/11 | 1,057 | 1,068 | 1,056 | 1,065 | +1.14% | 14,200 | 184億6624万 | -0.28% |
| 07/10 | 1,055 | 1,058 | 1,052 | 1,053 | -0.19% | 8,800 | 182億5817万 | -1.31% |
| 07/09 | 1,060 | 1,062 | 1,050 | 1,055 | -0.38% | 7,900 | 182億9285万 | -1.12% |
| 07/08 | 1,071 | 1,082 | 1,059 | 1,059 | -1.21% | 6,900 | 183億6221万 | -0.84% |
| 07/05 | 1,081 | 1,087 | 1,072 | 1,072 | -0.65% | 4,200 | 185億8762万 | +0.28% |
| 07/04 | 1,070 | 1,080 | 1,070 | 1,079 | +1.03% | 3,700 | 187億899万 | +0.94% |
| 07/03 | 1,060 | 1,068 | 1,060 | 1,068 | +0.38% | 3,000 | 185億1826万 | 0% |
| 07/02 | 1,071 | 1,071 | 1,058 | 1,064 | -0.65% | 6,700 | 184億4890万 | -0.47% |
| 07/01 | 1,080 | 1,081 | 1,062 | 1,071 | -1.02% | 11,200 | 185億7028万 | +0.09% |
| 06/28 | 1,087 | 1,091 | 1,080 | 1,082 | -0.46% | 6,900 | 187億6101万 | +0.93% |
| 06/27 | 1,095 | 1,095 | 1,077 | 1,087 | +0.46% | 9,100 | 188億4771万 | +1.3% |
| 06/26 | 1,085 | 1,085 | 1,075 | 1,082 | 0% | 2,400 | 187億6101万 | +0.74% |
| 06/25 | 1,075 | 1,090 | 1,073 | 1,082 | +0.65% | 10,700 | 187億6101万 | +0.65% |
| 06/24 | 1,066 | 1,079 | 1,066 | 1,075 | +1.13% | 8,100 | 186億3964万 | -0.09% |
| 06/21 | 1,059 | 1,073 | 1,059 | 1,063 | +1.14% | 8,600 | 184億3156万 | -1.39% |
| 06/20 | 1,050 | 1,056 | 1,047 | 1,051 | +0.38% | 14,300 | 182億2349万 | -2.69% |
| 06/19 | 1,057 | 1,057 | 1,047 | 1,047 | -0.95% | 8,100 | 181億5414万 | -3.23% |
| 06/18 | 1,056 | 1,063 | 1,052 | 1,057 | -0.66% | 28,800 | 183億2753万 | -2.58% |
| 06/17 | 1,075 | 1,083 | 1,060 | 1,064 | -1.02% | 11,100 | 184億4890万 | -2.3% |
| 06/14 | 1,073 | 1,076 | 1,072 | 1,075 | +0.19% | 12,500 | 186億3964万 | -1.56% |
| 06/13 | 1,080 | 1,080 | 1,072 | 1,073 | -0.56% | 17,900 | 186億496万 | -1.92% |
| 06/12 | 1,064 | 1,079 | 1,064 | 1,079 | +0.65% | 20,800 | 187億899万 | -1.64% |
| 06/11 | 1,065 | 1,072 | 1,065 | 1,072 | +0.56% | 13,600 | 185億8762万 | -2.46% |
| 06/10 | 1,049 | 1,072 | 1,049 | 1,066 | +1.72% | 19,800 | 184億8358万 | -3.18% |
| 06/07 | 1,042 | 1,057 | 1,042 | 1,048 | -0.1% | 13,200 | 181億7148万 | -4.99% |
| 06/06 | 1,064 | 1,065 | 1,046 | 1,049 | -1.41% | 18,400 | 181億8882万 | -5.15% |
| 06/05 | 1,069 | 1,070 | 1,058 | 1,064 | -0.56% | 17,200 | 184億4890万 | -4.06% |
| 06/04 | 1,075 | 1,078 | 1,067 | 1,070 | -0.83% | 6,900 | 185億5294万 | -3.69% |
| 06/03 | 1,076 | 1,083 | 1,075 | 1,079 | +0.09% | 6,000 | 187億899万 | -2.97% |
| 05/31 | 1,077 | 1,096 | 1,073 | 1,078 | +2.08% | 18,800 | 186億9165万 | -3.14% |
| 05/30 | 1,057 | 1,070 | 1,041 | 1,056 | -4.09% | 68,700 | 183億1019万 | -5.21% |
| 05/29 | 1,101 | 1,114 | 1,095 | 1,101 | +0.92% | 55,900 | 190億9045万 | -1.43% |
| 05/28 | 1,110 | 1,110 | 1,091 | 1,091 | -1.71% | 35,700 | 189億1706万 | -2.42% |
| 05/27 | 1,117 | 1,117 | 1,099 | 1,110 | -0.18% | 17,800 | 192億4651万 | -0.89% |
| 05/24 | 1,113 | 1,113 | 1,104 | 1,112 | +0.27% | 19,000 | 192億8119万 | -0.8% |
| 05/23 | 1,106 | 1,111 | 1,095 | 1,109 | +0.27% | 16,500 | 192億2917万 | -1.25% |
| 05/22 | 1,115 | 1,115 | 1,101 | 1,106 | -0.98% | 24,400 | 191億7715万 | -1.78% |
| 05/21 | 1,113 | 1,121 | 1,112 | 1,117 | +0.36% | 14,000 | 193億6788万 | -0.98% |
| 05/20 | 1,104 | 1,113 | 1,104 | 1,113 | +0.45% | 27,000 | 192億9852万 | -1.59% |
| 05/17 | 1,107 | 1,116 | 1,107 | 1,108 | -0.72% | 19,900 | 192億1183万 | -2.29% |
| 05/16 | 1,118 | 1,128 | 1,111 | 1,116 | -0.53% | 16,500 | 193億5054万 | -1.76% |
| 05/15 | 1,132 | 1,133 | 1,118 | 1,122 | -1.15% | 15,500 | 194億5458万 | -1.49% |
| 05/14 | 1,140 | 1,140 | 1,125 | 1,135 | -0.61% | 19,800 | 196億7999万 | -0.53% |
| 05/13 | 1,136 | 1,146 | 1,126 | 1,142 | +0.44% | 21,200 | 198億136万 | -0.09% |
| 05/10 | （自社株買い）取締役会(2024年4月12日)での決議状況(取得期間2024年4月15日～2024年4月30日) |
| 05/10 | 1,137 | 1,146 | 1,137 | 1,137 | 0% | 7,200 | 197億1467万 | -0.7% |
| 05/09 | 1,132 | 1,145 | 1,132 | 1,137 | +1.07% | 8,400 | 197億1467万 | -0.87% |
| 05/08 | 1,134 | 1,145 | 1,119 | 1,125 | -1.49% | 40,400 | 195億660万 | -2.09% |
| 05/07 | 1,146 | 1,146 | 1,132 | 1,142 | +1.96% | 19,200 | 198億136万 | -0.78% |
| 05/02 | 1,120 | 1,135 | 1,117 | 1,120 | 0% | 12,600 | 194億1990万 | -2.86% |
| 05/01 | 1,120 | 1,126 | 1,108 | 1,120 | +0.27% | 11,200 | 194億1990万 | -3.03% |
| 04/30 | 1,102 | 1,131 | 1,101 | 1,117 | +1.36% | 47,400 | 193億6788万 | -3.54% |
| 04/26 | 1,107 | 1,110 | 1,101 | 1,102 | -0.45% | 36,200 | 191億779万 | -5% |
| 04/25 | 1,110 | 1,122 | 1,106 | 1,107 | 0% | 20,600 | 191億9449万 | -4.9% |
| 04/24 | 1,119 | 1,129 | 1,107 | 1,107 | -0.18% | 23,900 | 191億9449万 | -5.06% |
| 04/23 | 1,124 | 1,125 | 1,107 | 1,109 | -0.89% | 23,100 | 192億2917万 | -5.13% |
| 04/22 | 1,126 | 1,132 | 1,117 | 1,119 | -0.53% | 20,100 | 194億256万 | -4.36% |
| 04/19 | 1,147 | 1,150 | 1,123 | 1,125 | -1.32% | 42,900 | 195億660万 | -4.01% |
| 04/18 | 1,140 | 1,158 | 1,136 | 1,140 | -0.26% | 24,900 | 197億6668万 | -2.81% |
| 04/17 | 1,160 | 1,160 | 1,142 | 1,143 | -1.47% | 25,400 | 198億1870万 | -2.64% |
| 04/16 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 04/16 | 1,170 | 1,172 | 1,154 | 1,160 | -0.85% | 6,600 | 201億1347万 | -1.19% |
| 04/15 | （IR情報）16:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 04/15 | 1,155 | 1,180 | 1,150 | 1,170 | -0.43% | 24,400 | 202億8686万 | -0.34% |
| 04/12 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 04/12 | （IR情報）16:00 2024年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/12 | 1,176 | 1,184 | 1,168 | 1,175 | -0.17% | 16,500 | 203億7356万 | +0.09% |
| 04/11 | 1,184 | 1,185 | 1,173 | 1,177 | -0.68% | 6,100 | 204億823万 | +0.34% |
| 04/10 | 1,180 | 1,185 | 1,180 | 1,185 | +0.42% | 7,300 | 205億4695万 | +1.02% |
| 04/09 | 1,185 | 1,187 | 1,180 | 1,180 | -0.17% | 3,700 | 204億6025万 | +0.68% |
| 04/08 | 1,177 | 1,186 | 1,175 | 1,182 | +0.51% | 4,900 | 204億9493万 | +0.85% |
| 04/05 | 1,180 | 1,184 | 1,175 | 1,176 | -0.68% | 4,900 | 203億9089万 | +0.34% |
| 04/04 | 1,181 | 1,189 | 1,176 | 1,184 | +0.25% | 4,600 | 205億2961万 | +1.02% |
| 04/03 | 1,180 | 1,188 | 1,177 | 1,181 | -0.59% | 3,600 | 204億7759万 | +0.77% |
| 04/02 | 1,194 | 1,195 | 1,151 | 1,188 | -0.25% | 8,800 | 205億9896万 | +1.37% |
| 04/01 | 1,192 | 1,193 | 1,185 | 1,191 | +0.59% | 3,300 | 206億5098万 | +1.79% |
| 03/29 | 1,186 | 1,187 | 1,173 | 1,184 | +0.42% | 7,700 | 205億2961万 | +1.28% |
| 03/28 | 1,175 | 1,189 | 1,175 | 1,179 | -0.51% | 5,400 | 204億4291万 | +0.86% |
| 03/27 | 1,184 | 1,185 | 1,170 | 1,185 | +0.25% | 8,000 | 205億4695万 | +1.46% |
| 03/26 | 1,179 | 1,185 | 1,175 | 1,182 | +0.25% | 5,500 | 204億9493万 | +1.2% |
| 03/25 | 1,185 | 1,185 | 1,171 | 1,179 | -0.51% | 2,500 | 204億4291万 | +1.11% |
| 03/22 | 1,170 | 1,188 | 1,166 | 1,185 | +0.77% | 8,600 | 205億4695万 | +1.72% |
| 03/21 | 1,165 | 1,176 | 1,157 | 1,176 | +1.2% | 18,000 | 203億9089万 | +1.03% |
| 03/19 | 1,158 | 1,168 | 1,152 | 1,162 | +0.96% | 11,100 | 201億4815万 | -0.17% |
| 03/18 | 1,151 | 1,161 | 1,148 | 1,151 | -0.26% | 12,900 | 199億5741万 | -1.2% |
| 03/15 | 1,159 | 1,168 | 1,154 | 1,154 | -0.43% | 5,200 | 200億943万 | -0.94% |
| 03/14 | 1,157 | 1,167 | 1,152 | 1,159 | +0.26% | 5,200 | 200億9613万 | -0.52% |
| 03/13 | 1,158 | 1,167 | 1,156 | 1,156 | -0.17% | 1,300 | 200億4411万 | -0.86% |
| 03/12 | 1,156 | 1,160 | 1,151 | 1,158 | 0% | 6,900 | 200億7879万 | -0.69% |
| 03/11 | 1,163 | 1,165 | 1,151 | 1,158 | -0.43% | 9,400 | 200億7879万 | -0.69% |
| 03/08 | 1,160 | 1,178 | 1,157 | 1,163 | +0.17% | 7,600 | 201億6548万 | -0.43% |
| 03/07 | 1,174 | 1,174 | 1,161 | 1,161 | -0.6% | 5,700 | 201億3081万 | -0.77% |
| 03/06 | 1,160 | 1,178 | 1,160 | 1,168 | +0.09% | 6,300 | 202億5218万 | -0.17% |
| 03/05 | 1,174 | 1,180 | 1,167 | 1,167 | -0.77% | 2,400 | 202億3484万 | -0.34% |
| 03/04 | 1,189 | 1,194 | 1,170 | 1,176 | -0.93% | 13,400 | 203億9089万 | +0.26% |
