| 2024 |
| 04/18 | 86 | 90 | 86 | 90 | +3.45% | 659,000 | 181億1895万 | +2.27% |
| 04/17 | 88 | 89 | 86 | 87 | -2.25% | 1,388,400 | 175億1498万 | 0% |
| 04/16 | 91 | 92 | 87 | 89 | -3.26% | 2,114,900 | 179億1763万 | +2.3% |
| 04/15 | 90 | 92 | 89 | 92 | +1.1% | 1,364,100 | 185億2159万 | +5.75% |
| 04/12 | 93 | 93 | 91 | 91 | -1.09% | 577,100 | 183億2027万 | +5.81% |
| 04/11 | 91 | 94 | 91 | 92 | 0% | 1,287,900 | 185億2159万 | +6.98% |
| 04/10 | 90 | 92 | 90 | 92 | 0% | 708,800 | 185億2159万 | +8.24% |
| 04/09 | 92 | 93 | 90 | 92 | +1.1% | 1,224,200 | 185億2159万 | +8.24% |
| 04/08 | 90 | 93 | 89 | 91 | +3.41% | 1,401,600 | 183億2027万 | +7.06% |
| 04/05 | 92 | 92 | 87 | 88 | -5.38% | 3,426,300 | 177億1630万 | +4.76% |
| 04/04 | 94 | 94 | 92 | 93 | 0% | 1,170,000 | 187億2291万 | +10.71% |
| 04/03 | 96 | 97 | 91 | 93 | -6.06% | 5,013,400 | 187億2291万 | +10.71% |
| 04/02 | 92 | 100 | 91 | 99 | +10% | 7,301,500 | 199億3084万 | +17.86% |
| 04/01 | 90 | 93 | 90 | 90 | +1.12% | 3,013,700 | 181億1895万 | +8.43% |
| 03/29 | 86 | 89 | 86 | 89 | +3.49% | 1,145,400 | 179億1763万 | +7.23% |
| 03/28 | 88 | 88 | 86 | 86 | -2.27% | 1,617,200 | 173億1366万 | +4.88% |
| 03/27 | 90 | 90 | 86 | 88 | -1.12% | 2,558,700 | 177億1630万 | +7.32% |
| 03/26 | 87 | 89 | 85 | 89 | +2.3% | 2,469,100 | 179億1763万 | +9.88% |
| 03/25 | 83 | 87 | 83 | 87 | +4.82% | 2,279,900 | 175億1498万 | +7.41% |
| 03/22 | 80 | 83 | 80 | 83 | +3.75% | 1,471,200 | 167億970万 | +3.75% |
| 03/21 | 79 | 81 | 78 | 80 | +1.27% | 951,300 | 161億573万 | +1.27% |
| 03/19 | 80 | 81 | 79 | 79 | -1.25% | 458,500 | 159億441万 | 0% |
| 03/18 | 80 | 81 | 79 | 80 | +2.56% | 667,600 | 161億573万 | +2.56% |
| 03/15 | 80 | 80 | 78 | 78 | -2.5% | 797,400 | 157億309万 | +1.3% |
| 03/14 | 79 | 82 | 78 | 80 | +1.27% | 1,658,000 | 161億573万 | +5.26% |
| 03/13 | 79 | 80 | 78 | 79 | -1.25% | 742,300 | 159億441万 | +3.95% |
| 03/12 | 75 | 80 | 75 | 80 | +6.67% | 1,534,100 | 161億573万 | +6.67% |
| 03/11 | 77 | 78 | 74 | 75 | -5.06% | 2,337,900 | 150億9912万 | +1.35% |
| 03/08 | 78 | 80 | 78 | 79 | -1.25% | 1,212,300 | 159億441万 | +6.76% |
| 03/07 | （IR情報）15:00 (開示事項の経過)子会社における航空機資産等のオペレーティングリース事業の開始に関するお知らせ |
| 03/07 | 82 | 84 | 78 | 80 | -3.61% | 3,073,200 | 161億573万 | +9.59% |
| 03/06 | 82 | 84 | 81 | 83 | 0% | 1,041,900 | 167億970万 | +15.28% |
| 03/05 | （自社株買い）取締役会(2024年2月9日及び2024年2月22日)での決議状況(取得期間2024年2月19日～2024年2月22日) |
| 03/05 | 85 | 85 | 81 | 83 | -3.49% | 2,228,800 | 167億970万 | +15.28% |
| 03/04 | 83 | 89 | 82 | 86 | +2.38% | 3,345,300 | 173億1366万 | +21.13% |
| 03/01 | 89 | 90 | 81 | 84 | -5.62% | 4,740,400 | 169億1102万 | +20% |
| 02/29 | 91 | 93 | 85 | 89 | -1.11% | 6,710,000 | 179億1763万 | +28.99% |
| 02/28 | 81 | 91 | 81 | 90 | +11.11% | 7,077,000 | 181億1895万 | +32.35% |
| 02/27 | 82 | 83 | 79 | 81 | -1.22% | 3,489,600 | 163億705万 | +20.9% |
| 02/26 | （IR情報）15:30 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 02/26 | 74 | 83 | 73 | 82 | +12.33% | 4,872,800 | 165億837万 | +24.24% |
| 02/22 | 77 | 78 | 72 | 73 | -9.88% | 4,569,200 | 146億9648万 | +12.31% |
| 02/21 | （IR情報）16:30 自己株式の取得結果及び取得終了に関するお知らせ |
| 02/21 | 82 | 82 | 76 | 81 | 0% | 7,524,000 | 163億705万 | +24.62% |
| 02/20 | 75 | 90 | 75 | 81 | +8% | 16,862,600 | 163億705万 | +26.56% |
| 02/19 | 70 | 75 | 70 | 75 | +10.29% | 9,695,400 | 150億9912万 | +19.05% |
| 02/16 | 66 | 68 | 65 | 68 | +3.03% | 1,796,300 | 136億8987万 | +7.94% |
| 02/15 | 66 | 66 | 65 | 66 | +1.54% | 827,500 | 132億8723万 | +6.45% |
| 02/14 | 66 | 66 | 65 | 65 | -1.52% | 940,500 | 130億8591万 | +4.84% |
| 02/13 | 65 | 67 | 64 | 66 | +6.45% | 3,384,300 | 132億8723万 | +6.45% |
| 02/09 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/09 | （IR情報）15:30 ストックオプション(新株予約権)の発行に関するお知らせ |
| 02/09 | （IR情報）15:30 事業承継ソリューション業務受託等に関連する収益計上に関するお知らせ |
| 02/09 | （IR情報）15:30 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/09 | 61 | 62 | 61 | 62 | +1.64% | 831,700 | 124億8194万 | 0% |
| 02/08 | 61 | 62 | 61 | 61 | 0% | 468,500 | 122億8062万 | -1.61% |
| 02/07 | 61 | 62 | 61 | 61 | -1.61% | 356,200 | 122億8062万 | -1.61% |
| 02/06 | 62 | 63 | 62 | 62 | 0% | 465,200 | 124億8194万 | 0% |
| 02/05 | 62 | 63 | 61 | 62 | 0% | 658,200 | 124億8194万 | 0% |
| 02/02 | 61 | 62 | 61 | 62 | +1.64% | 696,500 | 124億8194万 | +1.64% |
| 02/01 | 63 | 63 | 61 | 61 | -1.61% | 588,700 | 122億8062万 | 0% |
| 01/31 | 63 | 63 | 62 | 62 | -1.59% | 402,200 | 124億8194万 | +1.64% |
| 01/30 | 62 | 63 | 62 | 63 | 0% | 367,500 | 126億8326万 | +3.28% |
| 01/29 | 62 | 63 | 62 | 63 | +1.61% | 423,600 | 126億8326万 | +3.28% |
| 01/26 | 62 | 63 | 61 | 62 | 0% | 556,600 | 124億8194万 | +1.64% |
| 01/25 | 61 | 62 | 61 | 62 | +1.64% | 349,600 | 124億8194万 | +1.64% |
| 01/24 | 62 | 63 | 61 | 61 | -1.61% | 802,100 | 122億8062万 | 0% |
| 01/23 | 63 | 63 | 61 | 62 | 0% | 1,046,800 | 124億8194万 | +1.64% |
| 01/22 | 62 | 63 | 62 | 62 | 0% | 589,600 | 124億8194万 | +1.64% |
| 01/19 | 63 | 63 | 62 | 62 | -1.59% | 605,700 | 124億8194万 | +1.64% |
| 01/18 | 62 | 63 | 61 | 63 | +3.28% | 777,200 | 126億8326万 | +3.28% |
| 01/17 | 62 | 63 | 61 | 61 | -1.61% | 623,900 | 122億8062万 | 0% |
| 01/16 | 63 | 63 | 62 | 62 | -1.59% | 496,300 | 124億8194万 | +1.64% |
| 01/15 | 61 | 63 | 60 | 63 | +3.28% | 1,482,600 | 126億8326万 | +3.28% |
| 01/12 | 62 | 62 | 60 | 61 | 0% | 1,097,300 | 122億8062万 | +1.67% |
| 01/11 | 62 | 62 | 61 | 61 | -1.61% | 516,200 | 122億8062万 | 0% |
| 01/10 | 62 | 62 | 61 | 62 | +1.64% | 490,000 | 124億8194万 | +1.64% |
| 01/09 | 61 | 62 | 60 | 61 | 0% | 1,006,300 | 122億8062万 | 0% |
| 01/05 | 60 | 62 | 60 | 61 | 0% | 833,600 | 122億8062万 | 0% |
| 01/04 | 60 | 61 | 59 | 61 | +1.67% | 795,400 | 122億8062万 | 0% |
| 2023 |
| 12/29 | 60 | 61 | 60 | 60 | -1.64% | 584,800 | 120億7930万 | -1.64% |
| 12/28 | 60 | 61 | 59 | 61 | +3.39% | 475,100 | 122億8062万 | 0% |
| 12/27 | 59 | 60 | 58 | 59 | +1.72% | 1,068,600 | 118億7798万 | -3.28% |
| 12/26 | （IR情報）16:00 当社従業員並びに当社子会社の取締役及び従業員に対するストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 12/26 | 59 | 60 | 58 | 58 | -1.69% | 1,172,600 | 116億7665万 | -4.92% |
| 12/25 | 60 | 61 | 59 | 59 | -1.67% | 887,000 | 118億7798万 | -3.28% |
| 12/22 | （IR情報）16:40 役員人事に関するお知らせ |
| 12/22 | （IR情報）16:40 当社従業員並びに当社子会社の取締役及び従業員に対するストックオプション(新株予約権)の割当に関するお知らせ |
| 12/22 | 60 | 61 | 60 | 60 | -1.64% | 894,900 | 120億7930万 | -1.64% |
| 12/21 | 61 | 61 | 60 | 61 | 0% | 844,800 | 122億7961万 | 0% |
| 12/20 | 61 | 62 | 60 | 61 | 0% | 1,095,900 | 122億7961万 | -1.61% |
| 12/19 | （IR情報）16:00 子会社における航空機資産等のオペレーティングリース事業の開始に関するお知らせ |
| 12/19 | 60 | 61 | 59 | 61 | +1.67% | 759,300 | 122億7961万 | -1.61% |
| 12/18 | 60 | 61 | 59 | 60 | 0% | 618,200 | 120億7831万 | -3.23% |
| 12/15 | 61 | 61 | 59 | 60 | 0% | 548,100 | 120億7831万 | -3.23% |
| 12/14 | 60 | 60 | 59 | 60 | 0% | 772,400 | 120億7831万 | -3.23% |
| 12/13 | 60 | 61 | 59 | 60 | 0% | 838,900 | 120億7831万 | -3.23% |
| 12/12 | 61 | 62 | 60 | 60 | -1.64% | 738,700 | 120億7831万 | -3.23% |
| 12/11 | 61 | 62 | 61 | 61 | 0% | 640,600 | 122億7961万 | -1.61% |
| 12/08 | 61 | 62 | 61 | 61 | 0% | 576,400 | 122億7961万 | -1.61% |
| 12/07 | 61 | 62 | 61 | 61 | 0% | 463,700 | 122億7961万 | -1.61% |
| 12/06 | 61 | 62 | 61 | 61 | 0% | 424,700 | 122億7961万 | -1.61% |
| 12/05 | 63 | 63 | 61 | 61 | -3.17% | 915,900 | 122億7961万 | 0% |
| 12/04 | 62 | 63 | 62 | 63 | 0% | 497,000 | 126億8222万 | +3.28% |
| 12/01 | 62 | 64 | 62 | 63 | +1.61% | 754,800 | 126億8222万 | +3.28% |
| 11/30 | 62 | 63 | 62 | 62 | 0% | 369,600 | 124億8092万 | +1.64% |
| 11/29 | 63 | 64 | 62 | 62 | -1.59% | 712,700 | 124億8092万 | +1.64% |
| 11/28 | 64 | 64 | 62 | 63 | 0% | 560,600 | 126億8222万 | +3.28% |
| 11/27 | 63 | 64 | 63 | 63 | +1.61% | 613,000 | 126億8222万 | +3.28% |
| 11/24 | 63 | 64 | 62 | 62 | -1.59% | 822,500 | 124億8092万 | +1.64% |
| 11/22 | 61 | 64 | 61 | 63 | +1.61% | 1,808,800 | 126億8222万 | +5% |
| 11/21 | 61 | 62 | 61 | 62 | 0% | 877,800 | 124億8092万 | +3.33% |
| 11/17 | （IR情報）16:30 役員人事に関するお知らせ |
| 11/17 | （IR情報）16:30 当社従業員並びに当社子会社の取締役及び従業員に対するストックオプション(新株予約権)の付与に関するお知らせ |
