| 2024 |
| 04/25 | 1,198 | 1,211 | 1,189 | 1,189 | -1.25% | 14,100 | 113億734万 | -1.82% |
| 04/24 | 1,192 | 1,208 | 1,189 | 1,204 | +1.01% | 33,200 | 114億4999万 | -0.99% |
| 04/23 | 1,185 | 1,192 | 1,174 | 1,192 | +1.53% | 24,100 | 113億3587万 | -2.21% |
| 04/22 | 1,160 | 1,178 | 1,152 | 1,174 | +2.18% | 22,200 | 111億6469万 | -4.01% |
| 04/19 | （IR情報）16:30 取得価額の修正に関するお知らせ |
| 04/19 | 1,152 | 1,162 | 1,141 | 1,149 | -1.03% | 29,800 | 109億2694万 | -6.36% |
| 04/18 | 1,149 | 1,172 | 1,149 | 1,161 | +0.87% | 14,000 | 110億4106万 | -5.76% |
| 04/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 48,963株（0.51%）再IN |
| 04/17 | 1,168 | 1,168 | 1,147 | 1,151 | -1.03% | 27,700 | 109億4596万 | -6.88% |
| 04/16 | 1,185 | 1,186 | 1,163 | 1,163 | -1.86% | 32,700 | 110億6008万 | -6.21% |
| 04/15 | 1,186 | 1,192 | 1,179 | 1,185 | -0.08% | 14,900 | 112億6930万 | -4.82% |
| 04/12 | 1,193 | 1,196 | 1,184 | 1,186 | -0.5% | 19,400 | 112億7881万 | -5.04% |
| 04/11 | 1,180 | 1,193 | 1,172 | 1,192 | +1.02% | 22,200 | 113億3587万 | -4.87% |
| 04/10 | 1,177 | 1,188 | 1,175 | 1,180 | -0.25% | 18,100 | 112億2175万 | -6.05% |
| 04/09 | 1,200 | 1,200 | 1,179 | 1,183 | -0.92% | 27,900 | 112億5028万 | -5.96% |
| 04/08 | 1,193 | 1,203 | 1,189 | 1,194 | +0.08% | 17,900 | 113億5489万 | -5.24% |
| 04/05 | 1,192 | 1,203 | 1,190 | 1,193 | -1.49% | 15,900 | 113億4538万 | -5.39% |
| 04/04 | 1,209 | 1,220 | 1,206 | 1,211 | -0.41% | 19,300 | 115億1656万 | -4.04% |
| 04/03 | 1,200 | 1,224 | 1,190 | 1,216 | +0.66% | 20,500 | 115億6411万 | -3.65% |
| 04/02 | 1,229 | 1,230 | 1,196 | 1,208 | -1.39% | 40,100 | 114億8803万 | -4.2% |
| 04/01 | 1,268 | 1,268 | 1,217 | 1,225 | -3.39% | 22,100 | 116億4970万 | -2.78% |
| 03/29 | 1,250 | 1,268 | 1,250 | 1,268 | +1.12% | 15,400 | 120億5863万 | +0.71% |
| 03/28 | 1,273 | 1,281 | 1,254 | 1,254 | -4.27% | 36,800 | 119億2549万 | -0.24% |
| 03/27 | 1,281 | 1,312 | 1,281 | 1,310 | +2.58% | 31,300 | 124億5805万 | +4.38% |
| 03/26 | 1,283 | 1,291 | 1,274 | 1,277 | -1.62% | 21,000 | 121億4422万 | +2.08% |
| 03/25 | 1,315 | 1,319 | 1,291 | 1,298 | -0.69% | 36,600 | 123億4393万 | +4.09% |
| 03/22 | （IR情報）17:30 2023年9月期における経営強化計画の履行状況について |
| 03/22 | 1,305 | 1,366 | 1,296 | 1,307 | 0% | 82,600 | 124億2952万 | +5.23% |
| 03/21 | 1,300 | 1,317 | 1,284 | 1,307 | +2.11% | 55,600 | 124億2952万 | +5.66% |
| 03/19 | 1,298 | 1,298 | 1,277 | 1,280 | -1.08% | 20,200 | 121億7275万 | +3.81% |
| 03/18 | 1,283 | 1,297 | 1,274 | 1,294 | +1.41% | 17,800 | 123億589万 | +5.2% |
| 03/15 | （IR情報）17:55 取得価額の修正に関するお知らせ |
| 03/15 | 1,261 | 1,286 | 1,261 | 1,276 | -0.16% | 21,000 | 121億3471万 | +3.99% |
| 03/14 | 1,265 | 1,290 | 1,265 | 1,278 | +1.27% | 14,700 | 121億5373万 | +4.33% |
| 03/13 | 1,283 | 1,283 | 1,253 | 1,262 | 0% | 19,000 | 120億157万 | +3.19% |
| 03/12 | 1,250 | 1,263 | 1,233 | 1,262 | -0.79% | 21,500 | 120億157万 | +3.27% |
| 03/11 | 1,298 | 1,301 | 1,254 | 1,272 | -2.38% | 26,100 | 120億9667万 | +4.26% |
| 03/08 | 1,293 | 1,318 | 1,283 | 1,303 | +1.72% | 38,000 | 123億9148万 | +6.98% |
| 03/07 | 1,263 | 1,290 | 1,261 | 1,281 | +1.67% | 29,900 | 121億8226万 | +5.52% |
| 03/06 | 1,222 | 1,260 | 1,222 | 1,260 | +2.02% | 34,100 | 119億8255万 | +4.13% |
| 03/05 | 1,224 | 1,236 | 1,215 | 1,235 | +0.9% | 16,900 | 117億4480万 | +2.32% |
| 03/04 | 1,249 | 1,249 | 1,218 | 1,224 | -0.16% | 28,600 | 116億4019万 | +1.58% |
| 03/01 | 1,222 | 1,237 | 1,219 | 1,226 | +0.33% | 19,600 | 116億5921万 | +1.91% |
| 02/29 | 1,204 | 1,228 | 1,203 | 1,222 | +1.66% | 20,100 | 116億2117万 | +1.66% |
| 02/28 | 1,195 | 1,214 | 1,195 | 1,202 | +0.59% | 18,800 | 114億3097万 | +0.17% |
| 02/27 | 1,193 | 1,208 | 1,193 | 1,195 | +0.08% | 16,700 | 113億6440万 | -0.25% |
| 02/26 | 1,200 | 1,201 | 1,192 | 1,194 | -0.5% | 17,300 | 113億5489万 | -0.25% |
| 02/22 | 1,200 | 1,200 | 1,191 | 1,200 | +0.08% | 9,600 | 114億1195万 | +0.33% |
| 02/21 | 1,198 | 1,200 | 1,190 | 1,199 | -0.33% | 9,100 | 114億244万 | +0.42% |
| 02/20 | 1,213 | 1,213 | 1,201 | 1,203 | -0.41% | 4,700 | 114億4048万 | +0.84% |
| 02/19 | 1,185 | 1,208 | 1,185 | 1,208 | +1.94% | 8,300 | 114億8803万 | +1.34% |
| 02/16 | （IR情報）16:30 取得価額の修正に関するお知らせ |
| 02/16 | 1,179 | 1,195 | 1,179 | 1,185 | +0.77% | 9,800 | 112億6930万 | -0.42% |
| 02/15 | （IR情報）11:00 子会社の設立に関するお知らせ(開示事項の経過) |
| 02/15 | 1,188 | 1,194 | 1,176 | 1,176 | -1.34% | 19,500 | 111億8371万 | -1.18% |
| 02/14 | 1,198 | 1,200 | 1,186 | 1,192 | -1.24% | 13,300 | 113億3587万 | +0.17% |
| 02/13 | 1,200 | 1,215 | 1,198 | 1,207 | +1% | 9,400 | 114億7852万 | +1.43% |
| 02/09 | 1,207 | 1,211 | 1,191 | 1,195 | -1.16% | 15,400 | 113億6440万 | +0.42% |
| 02/08 | 1,224 | 1,224 | 1,206 | 1,209 | -2.03% | 12,000 | 114億9754万 | +1.68% |
| 02/07 | 1,234 | 1,251 | 1,227 | 1,234 | 0% | 29,200 | 117億3529万 | +3.87% |
| 02/06 | 1,235 | 1,242 | 1,230 | 1,234 | -0.24% | 12,500 | 117億3529万 | +4.14% |
| 02/05 | 1,235 | 1,255 | 1,232 | 1,237 | +2.32% | 48,200 | 117億6382万 | +4.56% |
| 02/02 | 1,213 | 1,226 | 1,197 | 1,209 | -0.25% | 37,300 | 114億9754万 | +2.46% |
| 02/01 | 1,189 | 1,212 | 1,189 | 1,212 | +1% | 28,100 | 115億2607万 | +2.89% |
| 01/31 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,192 | 1,210 | 1,191 | 1,200 | +1.01% | 34,000 | 114億1195万 | +2.04% |
| 01/30 | 1,197 | 1,197 | 1,184 | 1,188 | -0.5% | 85,900 | 112億9783万 | +1.19% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 27,700株（0.29%）-0.31%義務消失 |
| 01/29 | 1,188 | 1,195 | 1,180 | 1,194 | +1.19% | 13,200 | 113億5489万 | +1.79% |
| 01/26 | 1,190 | 1,205 | 1,179 | 1,180 | -0.51% | 36,300 | 112億2175万 | +0.68% |
| 01/25 | 1,200 | 1,203 | 1,185 | 1,186 | -0.17% | 39,400 | 112億7881万 | +1.19% |
| 01/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 57,272株（0.6%）+0.08% |
| 01/24 | 1,163 | 1,197 | 1,163 | 1,188 | +2.06% | 43,000 | 112億9783万 | +1.54% |
| 01/23 | 1,165 | 1,172 | 1,162 | 1,164 | -0.09% | 17,800 | 110億6959万 | -0.43% |
| 01/22 | 1,160 | 1,167 | 1,158 | 1,165 | +0.43% | 13,600 | 110億7910万 | -0.43% |
| 01/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 49,572株（0.52%）再IN |
| 01/19 | （IR情報）16:30 取得価額の修正に関するお知らせ |
| 01/19 | 1,160 | 1,165 | 1,158 | 1,160 | -0.51% | 17,600 | 110億3155万 | -0.94% |
| 01/18 | 1,161 | 1,168 | 1,156 | 1,166 | +0.43% | 13,800 | 110億8861万 | -0.51% |
| 01/17 | 1,167 | 1,170 | 1,160 | 1,161 | -0.51% | 21,400 | 110億4106万 | -1.02% |
| 01/16 | 1,173 | 1,173 | 1,157 | 1,167 | -0.85% | 28,600 | 110億9812万 | -0.51% |
| 01/15 | 1,168 | 1,177 | 1,167 | 1,177 | +1.12% | 18,100 | 111億9322万 | +0.34% |
| 01/12 | 1,177 | 1,178 | 1,161 | 1,164 | -1.77% | 39,600 | 110億6959万 | -0.77% |
| 01/11 | 1,184 | 1,199 | 1,184 | 1,185 | -0.08% | 17,700 | 112億6930万 | +1.02% |
| 01/10 | 1,200 | 1,200 | 1,185 | 1,186 | -0.5% | 14,200 | 112億7881万 | +1.11% |
| 01/09 | 1,195 | 1,200 | 1,187 | 1,192 | -0.42% | 13,400 | 113億3587万 | +1.71% |
| 01/05 | 1,200 | 1,200 | 1,186 | 1,197 | +1.79% | 19,200 | 113億8342万 | +2.22% |
| 01/04 | 1,170 | 1,179 | 1,164 | 1,176 | +0.09% | 9,800 | 111億8371万 | +0.43% |
| 2023 |
| 12/29 | 1,169 | 1,175 | 1,165 | 1,175 | +0.69% | 9,100 | 111億7420万 | +0.34% |
| 12/28 | 1,160 | 1,174 | 1,160 | 1,167 | -0.34% | 5,200 | 110億9812万 | -0.43% |
| 12/27 | 1,156 | 1,173 | 1,154 | 1,171 | +1.12% | 23,900 | 111億3616万 | -0.17% |
| 12/26 | 1,157 | 1,161 | 1,155 | 1,158 | -0.34% | 22,800 | 110億1253万 | -1.19% |
| 12/25 | 1,175 | 1,184 | 1,156 | 1,162 | -0.77% | 21,500 | 110億5057万 | -0.94% |
| 12/22 | 1,162 | 1,172 | 1,161 | 1,171 | +1.74% | 12,900 | 111億3616万 | -0.17% |
| 12/21 | 1,156 | 1,166 | 1,151 | 1,151 | -1.2% | 15,800 | 109億4596万 | -1.79% |
| 12/20 | 1,165 | 1,173 | 1,161 | 1,165 | -0.68% | 15,900 | 110億7910万 | -0.6% |
| 12/19 | 1,175 | 1,179 | 1,161 | 1,173 | +0.51% | 15,900 | 111億5518万 | +0.09% |
| 12/18 | 1,150 | 1,171 | 1,148 | 1,167 | +1.48% | 21,400 | 110億9812万 | -0.51% |
| 12/15 | （IR情報）16:30 取得価額の修正に関するお知らせ |
| 12/15 | 1,155 | 1,159 | 1,142 | 1,150 | -0.35% | 20,800 | 109億3645万 | -2.04% |
| 12/14 | 1,195 | 1,195 | 1,150 | 1,154 | -3.03% | 19,900 | 109億7449万 | -1.79% |
| 12/13 | 1,198 | 1,198 | 1,186 | 1,190 | +0.59% | 6,800 | 113億1685万 | +1.28% |
| 12/12 | 1,220 | 1,220 | 1,183 | 1,183 | -0.67% | 15,000 | 112億5028万 | +0.51% |
| 12/11 | 1,184 | 1,208 | 1,181 | 1,191 | +0.76% | 25,500 | 113億2636万 | +1.1% |
| 12/08 | 1,169 | 1,196 | 1,168 | 1,182 | +0.85% | 21,900 | 112億4077万 | +0.08% |
| 12/07 | 1,162 | 1,177 | 1,162 | 1,172 | -0.09% | 5,500 | 111億4567万 | -0.93% |
| 12/06 | 1,161 | 1,175 | 1,161 | 1,173 | +1.3% | 7,900 | 111億5518万 | -1.01% |
| 12/05 | 1,165 | 1,182 | 1,158 | 1,158 | -1.61% | 11,300 | 110億1253万 | -2.11% |
| 12/04 | 1,184 | 1,191 | 1,177 | 1,177 | -0.93% | 13,700 | 111億9322万 | -0.42% |
| 12/01 | 1,168 | 1,225 | 1,160 | 1,188 | +2.15% | 32,400 | 112億9783万 | +0.76% |
| 11/30 | 1,163 | 1,176 | 1,162 | 1,163 | +0.35% | 8,600 | 110億6008万 | -1.19% |
| 11/29 | 1,186 | 1,187 | 1,159 | 1,159 | -2.61% | 14,500 | 110億2204万 | -1.36% |
