| 2024 |
| 04/17 | 480 | 482 | 477 | 479 | -0.62% | 5,300 | 88億7015万 | -1.44% |
| 04/16 | 480 | 483 | 479 | 482 | -0.41% | 2,700 | 89億2570万 | -0.82% |
| 04/15 | 481 | 484 | 479 | 484 | 0% | 4,900 | 89億6274万 | -0.41% |
| 04/12 | 483 | 485 | 482 | 484 | +0.21% | 3,000 | 89億6274万 | -0.41% |
| 04/11 | 484 | 485 | 480 | 483 | 0% | 5,400 | 89億4422万 | -0.62% |
| 04/10 | 485 | 488 | 482 | 483 | -0.41% | 5,800 | 89億4422万 | -0.62% |
| 04/09 | 484 | 485 | 482 | 485 | +0.62% | 1,100 | 89億8125万 | -0.21% |
| 04/08 | 482 | 487 | 480 | 482 | 0% | 5,100 | 89億2570万 | -0.82% |
| 04/05 | 486 | 487 | 482 | 482 | -1.23% | 2,600 | 89億2570万 | -0.82% |
| 04/04 | 485 | 488 | 485 | 488 | +0.62% | 2,000 | 90億3681万 | +0.21% |
| 04/03 | 483 | 490 | 483 | 485 | 0% | 800 | 89億8125万 | -0.21% |
| 04/02 | 487 | 487 | 485 | 485 | -0.61% | 2,000 | 89億8125万 | -0.21% |
| 04/01 | 488 | 490 | 486 | 488 | 0% | 4,500 | 90億3681万 | +0.41% |
| 03/29 | 492 | 492 | 488 | 488 | +0.21% | 4,400 | 90億3681万 | +0.41% |
| 03/28 | 485 | 491 | 485 | 487 | -0.81% | 7,900 | 90億1829万 | +0.21% |
| 03/27 | 490 | 492 | 484 | 491 | -0.2% | 7,800 | 90億9236万 | +1.03% |
| 03/26 | 489 | 492 | 487 | 492 | +0.61% | 5,600 | 91億1088万 | +1.44% |
| 03/25 | 494 | 494 | 486 | 489 | +0.2% | 6,000 | 90億5533万 | +0.82% |
| 03/22 | 486 | 494 | 485 | 488 | 0% | 6,200 | 90億3681万 | +0.62% |
| 03/21 | 491 | 491 | 484 | 488 | -0.2% | 7,000 | 90億3681万 | +0.62% |
| 03/19 | 486 | 490 | 483 | 489 | +0.62% | 6,500 | 90億5533万 | +0.82% |
| 03/18 | 486 | 487 | 479 | 486 | 0% | 3,300 | 89億9977万 | +0.21% |
| 03/15 | 490 | 490 | 479 | 486 | +0.83% | 4,500 | 89億9977万 | 0% |
| 03/14 | 487 | 488 | 482 | 482 | -0.41% | 4,600 | 89億2570万 | -1.03% |
| 03/13 | 487 | 487 | 480 | 484 | +0.83% | 6,500 | 89億6274万 | -0.82% |
| 03/12 | 482 | 483 | 480 | 480 | -0.83% | 3,500 | 88億8866万 | -1.44% |
| 03/11 | 483 | 485 | 481 | 484 | 0% | 2,800 | 89億6274万 | -0.41% |
| 03/08 | 487 | 490 | 484 | 484 | -0.21% | 3,000 | 89億6274万 | -0.41% |
| 03/07 | 492 | 492 | 485 | 485 | -1.42% | 2,600 | 89億8125万 | 0% |
| 03/06 | 488 | 492 | 484 | 492 | +0.82% | 2,600 | 91億1088万 | +1.65% |
| 03/05 | 495 | 495 | 486 | 488 | 0% | 16,600 | 90億3681万 | +1.24% |
| 03/04 | 486 | 494 | 485 | 488 | +1.04% | 6,800 | 90億3681万 | +1.46% |
| 03/01 | 484 | 489 | 480 | 483 | -0.62% | 9,800 | 89億4422万 | +0.63% |
| 02/29 | 487 | 487 | 482 | 486 | +0.83% | 17,200 | 89億9977万 | +1.46% |
| 02/28 | 480 | 484 | 480 | 482 | 0% | 3,000 | 89億2570万 | +0.84% |
| 02/27 | 484 | 486 | 481 | 482 | -0.62% | 3,600 | 89億2570万 | +1.05% |
| 02/26 | 479 | 487 | 478 | 485 | +1.46% | 4,400 | 89億8125万 | +1.89% |
| 02/22 | 494 | 494 | 478 | 478 | -1.65% | 6,000 | 88億5163万 | +0.63% |
| 02/21 | 490 | 492 | 486 | 486 | -1.22% | 3,400 | 89億9977万 | +2.53% |
| 02/20 | 479 | 492 | 479 | 492 | +3.14% | 5,700 | 91億1088万 | +4.02% |
| 02/19 | 476 | 489 | 472 | 477 | 0% | 7,100 | 88億3311万 | +1.06% |
| 02/16 | 497 | 497 | 477 | 477 | -1.85% | 13,000 | 88億3311万 | +1.27% |
| 02/15 | 515 | 515 | 465 | 486 | -2.41% | 52,100 | 89億9977万 | +3.4% |
| 02/14 | （IR情報）16:00 2024年9月期第1四半期決算補足資料 |
| 02/14 | （IR情報）16:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/14 | 487 | 498 | 487 | 498 | +2.26% | 11,400 | 92億2199万 | +6.18% |
| 02/14 | （IR情報）8:45 主要株主の異動に関するお知らせ |
| 02/13 | （5%ルール）3Dインベストメント・パートナーズ・プライベート・…（0%） |
| 02/13 | 489 | 495 | 487 | 487 | -0.2% | 20,800 | 90億1829万 | +4.28% |
| 02/09 | 500 | 500 | 486 | 488 | -3.17% | 20,200 | 90億3681万 | +4.72% |
| 02/08 | （5%ルール）ティーケーピー（14%） |
| 02/08 | 503 | 505 | 500 | 504 | -0.2% | 22,200 | 93億3310万 | +8.39% |
| 02/07 | 514 | 514 | 502 | 505 | -1.75% | 77,700 | 93億5162万 | +9.31% |
| 02/06 | （IR情報）11:30 主要株主の異動に関するお知らせ |
| 02/06 | 477 | 532 | 477 | 514 | +10.3% | 454,400 | 94億7716万 | +11.74% |
| 02/05 | （IR情報）14:00 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 02/05 | 465 | 469 | 464 | 466 | +0.65% | 15,600 | 85億9213万 | +1.97% |
| 02/02 | 462 | 465 | 460 | 463 | 0% | 35,800 | 85億3682万 | +1.54% |
| 02/01 | 460 | 465 | 459 | 463 | +0.65% | 28,900 | 85億3682万 | +1.76% |
| 01/31 | 460 | 460 | 458 | 460 | 0% | 6,300 | 84億8150万 | +1.1% |
| 01/30 | 459 | 460 | 458 | 460 | +0.44% | 4,900 | 84億8150万 | +1.32% |
| 01/29 | 460 | 461 | 458 | 458 | -0.22% | 13,300 | 84億4463万 | +1.1% |
| 01/26 | 458 | 460 | 458 | 459 | +0.22% | 6,100 | 84億6306万 | +1.32% |
| 01/25 | 461 | 461 | 458 | 458 | -0.43% | 8,700 | 84億4463万 | +1.33% |
| 01/24 | 460 | 461 | 458 | 460 | 0% | 5,200 | 84億8150万 | +1.77% |
| 01/23 | 459 | 461 | 458 | 460 | +0.22% | 7,400 | 84億8150万 | +2% |
| 01/22 | 458 | 460 | 458 | 459 | +0.22% | 9,200 | 84億6306万 | +2% |
| 01/19 | （IR情報）15:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 01/19 | 460 | 461 | 458 | 458 | -0.22% | 11,500 | 84億4463万 | +1.78% |
| 01/18 | 459 | 460 | 458 | 459 | 0% | 9,300 | 84億6306万 | +2.23% |
| 01/17 | 458 | 460 | 457 | 459 | +0.44% | 12,300 | 84億6306万 | +2.23% |
| 01/16 | 461 | 461 | 457 | 457 | -0.65% | 6,000 | 84億2619万 | +2.01% |
| 01/15 | 461 | 461 | 457 | 460 | +0.44% | 13,500 | 84億8150万 | +2.68% |
| 01/12 | 458 | 459 | 456 | 458 | +0.44% | 12,900 | 84億4463万 | +2.46% |
| 01/11 | 458 | 458 | 455 | 456 | -0.22% | 12,900 | 84億775万 | +2.24% |
| 01/10 | 455 | 458 | 454 | 457 | +0.44% | 18,800 | 84億2619万 | +2.47% |
| 01/09 | 457 | 458 | 455 | 455 | +0.44% | 11,100 | 83億8931万 | +2.25% |
| 01/05 | 455 | 456 | 451 | 453 | -0.22% | 11,900 | 83億5244万 | +1.8% |
| 01/04 | 448 | 455 | 446 | 454 | +1.79% | 17,800 | 83億7087万 | +2.02% |
| 2023 |
| 12/29 | 446 | 448 | 445 | 446 | 0% | 7,000 | 82億2337万 | +0.45% |
| 12/28 | 445 | 446 | 445 | 446 | +0.45% | 5,300 | 82億2337万 | +0.45% |
| 12/27 | 444 | 446 | 442 | 444 | 0% | 22,100 | 81億8649万 | 0% |
| 12/26 | 444 | 445 | 443 | 444 | +0.23% | 7,300 | 81億8649万 | 0% |
| 12/25 | 444 | 449 | 442 | 443 | -0.23% | 28,500 | 81億6806万 | -0.45% |
| 12/22 | 445 | 445 | 444 | 444 | -0.22% | 8,400 | 81億8649万 | -0.22% |
| 12/21 | 444 | 446 | 444 | 445 | +0.45% | 4,300 | 82億493万 | 0% |
| 12/20 | 446 | 447 | 443 | 443 | -0.23% | 17,400 | 81億6806万 | -0.45% |
| 12/19 | 445 | 445 | 443 | 444 | 0% | 5,100 | 81億8649万 | -0.22% |
| 12/18 | 444 | 446 | 444 | 444 | 0% | 6,400 | 81億8649万 | -0.22% |
| 12/15 | 447 | 447 | 444 | 444 | 0% | 28,000 | 81億8649万 | -0.22% |
| 12/14 | 445 | 445 | 443 | 444 | 0% | 8,600 | 81億8649万 | -0.45% |
| 12/13 | 445 | 445 | 443 | 444 | 0% | 11,300 | 81億8649万 | -0.45% |
| 12/12 | 444 | 445 | 443 | 444 | +0.45% | 10,500 | 81億8649万 | -0.45% |
| 12/11 | 441 | 444 | 441 | 442 | -0.45% | 14,700 | 81億4962万 | -0.9% |
| 12/08 | 445 | 447 | 434 | 444 | -0.22% | 82,200 | 81億8649万 | -0.45% |
| 12/07 | 446 | 446 | 444 | 445 | -0.22% | 4,000 | 82億493万 | -0.45% |
| 12/06 | 444 | 446 | 443 | 446 | +0.45% | 9,200 | 82億2337万 | -0.22% |
| 12/05 | 445 | 445 | 443 | 444 | -0.22% | 5,600 | 81億8649万 | -0.67% |
| 12/04 | 445 | 445 | 443 | 445 | 0% | 24,100 | 82億493万 | -0.45% |
| 12/01 | 444 | 445 | 443 | 445 | +0.45% | 6,600 | 82億493万 | -0.45% |
| 11/30 | 444 | 445 | 443 | 443 | -0.45% | 28,300 | 81億6806万 | -0.89% |
| 11/29 | 446 | 446 | 443 | 445 | 0% | 42,000 | 82億493万 | -0.67% |
| 11/28 | 447 | 447 | 444 | 445 | -0.22% | 26,400 | 82億493万 | -0.67% |
| 11/27 | 447 | 447 | 446 | 446 | -0.22% | 2,900 | 82億2337万 | -0.45% |
| 11/24 | 447 | 447 | 445 | 447 | 0% | 18,400 | 82億4181万 | -0.22% |
| 11/22 | 445 | 447 | 444 | 447 | +0.45% | 15,100 | 82億4181万 | -0.22% |
| 11/21 | 445 | 448 | 444 | 445 | -0.22% | 31,400 | 82億493万 | -0.89% |
| 11/20 | 446 | 448 | 445 | 446 | 0% | 18,200 | 82億2337万 | -0.67% |
