| 2025 |
| 06/13 | 390 | 390 | 378 | 378 | -2.83% | 27,100 | 80億5250万 | +3.56% |
| 06/12 | 386 | 391 | 386 | 389 | +0.52% | 28,800 | 82億8684万 | +6.87% |
| 06/11 | 384 | 389 | 382 | 387 | +1.31% | 37,200 | 82億4423万 | +6.61% |
| 06/10 | 384 | 384 | 381 | 382 | +0.26% | 45,300 | 81億3772万 | +5.52% |
| 06/09 | 379 | 383 | 378 | 381 | +1.87% | 67,200 | 81億1641万 | +5.54% |
| 06/06 | 370 | 377 | 370 | 374 | +0.54% | 48,300 | 79億6729万 | +3.89% |
| 06/05 | 370 | 374 | 368 | 372 | +0.54% | 31,900 | 79億2469万 | +3.62% |
| 06/04 | 368 | 372 | 368 | 370 | +0.27% | 40,900 | 78億8208万 | +3.35% |
| 06/03 | 371 | 371 | 368 | 369 | -0.54% | 34,700 | 78億6078万 | +3.65% |
| 06/02 | 368 | 371 | 368 | 371 | +1.09% | 60,200 | 79億338万 | +4.51% |
| 05/30 | 363 | 367 | 363 | 367 | +1.1% | 22,100 | 78億1817万 | +3.67% |
| 05/29 | 361 | 367 | 361 | 363 | +0.55% | 46,800 | 77億3296万 | +2.83% |
| 05/28 | 357 | 361 | 356 | 361 | +1.69% | 30,800 | 76億9035万 | +2.56% |
| 05/27 | 355 | 358 | 354 | 355 | +0.28% | 10,100 | 75億6254万 | +1.14% |
| 05/26 | 354 | 356 | 354 | 354 | 0% | 16,000 | 75億4123万 | +1.14% |
| 05/23 | 354 | 355 | 352 | 354 | +1.14% | 19,400 | 75億4123万 | +1.14% |
| 05/22 | 351 | 351 | 348 | 350 | -0.28% | 18,000 | 74億5602万 | +0.29% |
| 05/21 | 354 | 354 | 351 | 351 | 0% | 9,700 | 74億7733万 | +0.86% |
| 05/20 | 356 | 357 | 351 | 351 | -1.4% | 21,800 | 74億7733万 | +0.86% |
| 05/19 | 354 | 356 | 353 | 356 | -0.28% | 17,800 | 75億8384万 | +2.59% |
| 05/16 | 355 | 357 | 353 | 357 | +1.42% | 15,500 | 76億514万 | +3.48% |
| 05/15 | 357 | 357 | 352 | 352 | -0.56% | 19,100 | 74億9863万 | +2.33% |
| 05/14 | 360 | 360 | 354 | 354 | -1.39% | 24,600 | 75億4123万 | +3.51% |
| 05/13 | 362 | 363 | 359 | 359 | -0.83% | 18,900 | 76億4775万 | +5.59% |
| 05/12 | 360 | 362 | 359 | 362 | +0.84% | 16,700 | 77億1166万 | +6.78% |
| 05/09 | 362 | 363 | 359 | 359 | -1.1% | 18,400 | 76億4775万 | +6.21% |
| 05/08 | 362 | 363 | 357 | 363 | +0.83% | 26,300 | 77億3296万 | +7.72% |
| 05/07 | 350 | 363 | 347 | 360 | +3.15% | 266,500 | 76億6905万 | +7.14% |
| 05/02 | 360 | 360 | 344 | 349 | -2.79% | 215,400 | 74億3472万 | +4.18% |
| 05/01 | 352 | 361 | 352 | 359 | +0.56% | 64,200 | 76億4775万 | +7.16% |
| 04/30 | 347 | 362 | 346 | 357 | +5% | 256,900 | 76億514万 | +6.89% |
| 04/28 | 336 | 346 | 317 | 340 | +1.19% | 604,900 | 72億4299万 | +2.1% |
| 04/25 | 339 | 349 | 329 | 336 | -1.18% | 575,300 | 71億5778万 | +0.9% |
| 04/24 | 340 | 340 | 338 | 340 | 0% | 14,300 | 72億4299万 | +2.1% |
| 04/23 | 340 | 341 | 339 | 340 | -0.29% | 23,800 | 72億4299万 | +2.1% |
| 04/22 | 341 | 341 | 339 | 341 | +0.29% | 31,500 | 72億6430万 | +2.4% |
| 04/21 | 342 | 342 | 339 | 340 | 0% | 10,900 | 72億4299万 | +2.1% |
| 04/18 | 336 | 342 | 335 | 340 | +0.59% | 24,000 | 72億4299万 | +1.8% |
| 04/17 | 331 | 338 | 331 | 338 | +2.11% | 28,200 | 72億39万 | +1.2% |
| 04/16 | 334 | 344 | 327 | 331 | -0.3% | 108,900 | 70億5127万 | -1.19% |
| 04/15 | 337 | 337 | 330 | 332 | -0.3% | 26,800 | 70億7257万 | -1.19% |
| 04/14 | 348 | 348 | 333 | 333 | -2.92% | 84,900 | 70億9387万 | -1.19% |
| 04/11 | （IR情報）14:00 2025年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/11 | 327 | 347 | 320 | 343 | +3.63% | 148,900 | 73億690万 | +1.48% |
| 04/10 | 328 | 332 | 323 | 331 | +5.75% | 22,300 | 70億5127万 | -2.07% |
| 04/09 | 319 | 320 | 312 | 313 | -1.88% | 30,200 | 66億6781万 | -7.4% |
| 04/08 | 310 | 325 | 310 | 319 | +4.25% | 40,500 | 67億9563万 | -5.9% |
| 04/07 | 304 | 311 | 294 | 306 | -4.38% | 76,100 | 65億1869万 | -10% |
| 04/04 | 324 | 326 | 318 | 320 | -2.44% | 50,800 | 68億1693万 | -6.16% |
| 04/03 | 331 | 331 | 325 | 328 | -1.5% | 52,300 | 69億8736万 | -4.09% |
| 04/02 | 336 | 336 | 331 | 333 | -0.89% | 43,400 | 70億9387万 | -2.92% |
| 04/01 | 337 | 339 | 335 | 336 | +0.3% | 10,400 | 71億5778万 | -2.04% |
| 03/31 | 339 | 339 | 335 | 335 | -1.18% | 35,900 | 71億3648万 | -2.62% |
| 03/28 | 339 | 343 | 339 | 339 | -0.29% | 25,600 | 72億2169万 | -1.45% |
| 03/27 | 342 | 343 | 340 | 340 | 0% | 77,800 | 72億4299万 | -1.45% |
| 03/26 | 337 | 341 | 337 | 340 | +0.89% | 27,500 | 72億4299万 | -1.73% |
| 03/25 | 339 | 340 | 336 | 337 | -0.3% | 30,800 | 71億7908万 | -2.88% |
| 03/24 | 339 | 341 | 338 | 338 | -0.29% | 27,300 | 72億39万 | -2.87% |
| 03/21 | 336 | 339 | 336 | 339 | +0.89% | 15,100 | 72億2169万 | -2.87% |
| 03/19 | 340 | 340 | 336 | 336 | -1.18% | 40,200 | 71億5778万 | -3.72% |
| 03/18 | 345 | 345 | 339 | 340 | -1.45% | 44,300 | 72億4299万 | -2.86% |
| 03/17 | 341 | 345 | 341 | 345 | -2.54% | 80,100 | 73億4951万 | -1.43% |
| 03/14 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 03/14 | 354 | 355 | 353 | 354 | 0% | 16,500 | 75億4123万 | +1.14% |
| 03/13 | 359 | 362 | 354 | 354 | -1.12% | 32,200 | 75億4123万 | +1.14% |
| 03/12 | 354 | 359 | 354 | 358 | +1.99% | 74,100 | 76億2645万 | +2.29% |
| 03/11 | 350 | 352 | 350 | 351 | -0.57% | 27,900 | 74億7733万 | +0.29% |
| 03/10 | 351 | 355 | 351 | 353 | +0.86% | 25,300 | 75億1993万 | +1.15% |
| 03/07 | 347 | 352 | 347 | 350 | +0.57% | 23,900 | 74億5602万 | +0.57% |
| 03/07 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-1.46%義務消失 |
| 03/06 | 346 | 351 | 346 | 348 | +0.29% | 99,600 | 74億1342万 | 0% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 312,579株（1.46%）-0.12% |
| 03/05 | 335 | 347 | 335 | 347 | +3.58% | 152,200 | 73億9211万 | -0.29% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 337,479株（1.58%）-0.14% |
| 03/04 | 336 | 336 | 333 | 335 | -0.3% | 20,500 | 71億3648万 | -4.01% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,199株（0.07%）-0.61%義務消失 |
| 03/03 | 335 | 339 | 334 | 336 | +0.3% | 32,800 | 71億5778万 | -3.72% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 146,299株（0.68%）-0.04% |
| 02/28 | 338 | 345 | 334 | 335 | -2.05% | 45,300 | 71億3648万 | -4.01% |
| 02/27 | 340 | 343 | 337 | 342 | -1.44% | 75,200 | 72億8560万 | -2.01% |
| 02/26 | 347 | 347 | 342 | 347 | -0.29% | 94,900 | 73億9211万 | -0.57% |
| 02/25 | 352 | 353 | 346 | 348 | -0.29% | 142,500 | 74億1342万 | -0.29% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 368,079株（1.72%）+0.24% |
| 02/21 | 351 | 352 | 347 | 349 | -0.57% | 112,100 | 74億3472万 | +0.29% |
| 02/21 | （空売り報告）モルガン・スタンレーMUFG証券 315,979株（1.48%）+0.18% |
| 02/20 | 359 | 359 | 351 | 351 | -2.77% | 195,000 | 74億7733万 | +1.15% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 278,679株（1.3%）+0.27% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,699株（0.72%）新規 |
| 02/19 | 360 | 361 | 356 | 361 | +0.28% | 53,200 | 76億9035万 | +4.34% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 220,479株（1.03%）+0.1% |
| 02/18 | 358 | 361 | 354 | 360 | +1.12% | 170,600 | 76億6905万 | +4.35% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 198,179株（0.93%）+0.24% |
| 02/17 | 359 | 359 | 355 | 356 | -0.84% | 54,500 | 75億8384万 | +3.49% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 148,979株（0.69%）+0.19% |
| 02/14 | 360 | 361 | 355 | 359 | -0.28% | 48,400 | 76億4775万 | +4.36% |
| 02/13 | 353 | 360 | 353 | 360 | +2.56% | 80,000 | 76億6905万 | +4.65% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 106,679株（0.5%）新規 |
| 02/12 | 356 | 356 | 351 | 351 | -1.4% | 46,500 | 74億7733万 | +2.33% |
| 02/10 | 351 | 356 | 351 | 356 | +1.42% | 38,800 | 75億8384万 | +3.49% |
| 02/07 | 351 | 351 | 347 | 351 | +0.29% | 38,400 | 74億7733万 | +2.33% |
| 02/06 | 349 | 356 | 349 | 350 | +0.57% | 29,000 | 74億5602万 | +2.04% |
| 02/05 | 351 | 354 | 348 | 348 | -1.69% | 27,000 | 74億1342万 | +1.46% |
| 02/04 | 343 | 355 | 343 | 354 | +3.81% | 61,000 | 75億4123万 | +3.21% |
| 02/03 | 341 | 349 | 341 | 341 | -0.29% | 59,600 | 72億6430万 | -0.29% |
| 01/31 | 339 | 344 | 337 | 342 | +2.09% | 49,200 | 72億8560万 | 0% |
| 01/30 | 347 | 347 | 335 | 335 | -3.74% | 310,800 | 71億3648万 | -2.05% |
| 01/29 | 351 | 352 | 347 | 348 | -0.29% | 65,400 | 74億1342万 | +1.75% |
| 01/28 | 350 | 355 | 349 | 349 | -0.57% | 29,400 | 74億3472万 | +2.35% |
| 01/27 | 345 | 354 | 345 | 351 | +1.74% | 63,400 | 74億7733万 | +3.24% |
| 01/24 | 340 | 349 | 340 | 345 | +1.17% | 60,700 | 73億4951万 | +1.77% |
| 01/23 | 344 | 344 | 338 | 341 | -0.29% | 50,100 | 72億6430万 | +0.59% |
| 01/22 | 339 | 345 | 338 | 342 | +0.88% | 61,100 | 72億8560万 | +0.88% |
| 01/21 | 332 | 340 | 332 | 339 | +2.11% | 70,700 | 72億2169万 | +0.3% |
| 01/20 | 325 | 332 | 325 | 332 | +3.11% | 119,300 | 70億7257万 | -1.78% |
| 01/17 | 323 | 326 | 318 | 322 | +0.31% | 147,800 | 68億5954万 | -4.73% |
| 01/10 | （IR情報）15:30 2025年8月期第1四半期決算短信〔日本基準〕(連結) |
