| 2024 |
| 04/24 | 795 | 800 | 770 | 770 | -0.77% | 24,700 | 36億8452万 | -5.52% |
| 04/23 | 741 | 789 | 740 | 776 | +6.16% | 54,900 | 37億1323万 | -5.6% |
| 04/22 | 735 | 742 | 721 | 731 | +0.27% | 29,200 | 34億9790万 | -11.82% |
| 04/19 | 755 | 765 | 708 | 729 | -4.95% | 49,500 | 34億8833万 | -12.8% |
| 04/18 | 735 | 782 | 730 | 767 | +4.35% | 46,800 | 36億7017万 | -8.36% |
| 04/17 | 716 | 744 | 708 | 735 | +1.52% | 50,900 | 35億1704万 | -11.98% |
| 04/16 | 724 | 738 | 718 | 724 | -1.9% | 22,700 | 34億6441万 | -13.09% |
| 04/15 | 750 | 750 | 718 | 738 | -2.89% | 43,200 | 35億3140万 | -11.19% |
| 04/12 | 768 | 768 | 754 | 760 | +0.93% | 12,500 | 36億3667万 | -8.32% |
| 04/11 | 763 | 771 | 742 | 753 | -3.09% | 36,800 | 36億318万 | -9.06% |
| 04/10 | 781 | 789 | 771 | 777 | -0.77% | 32,900 | 36億7831万 | -6.16% |
| 04/09 | 762 | 794 | 762 | 783 | +2.62% | 40,000 | 37億4673万 | -5.21% |
| 04/08 | 775 | 788 | 760 | 763 | -1.17% | 31,200 | 36億5103万 | -7.4% |
| 04/05 | 776 | 802 | 755 | 772 | -3.5% | 77,600 | 36億9409万 | -6.08% |
| 04/04 | 818 | 835 | 785 | 800 | -2.2% | 73,800 | 38億2808万 | -2.44% |
| 04/03 | 838 | 850 | 818 | 818 | -3.99% | 61,200 | 39億1421万 | +0.25% |
| 04/02 | 901 | 916 | 846 | 852 | -6.99% | 57,900 | 40億7690万 | +4.93% |
| 04/01 | （自社株買い）取締役会(2024年3月28日)での決議状況(取得期間2024年3月29日～2024年3月29日) |
| 04/01 | 958 | 961 | 911 | 916 | +2% | 56,900 | 43億8315万 | +13.79% |
| 03/29 | （IR情報）10:00 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に関するお知らせ及び取得終了のお知らせ |
| 03/29 | 900 | 920 | 888 | 898 | +2.63% | 57,400 | 42億9701万 | +12.96% |
| 03/28 | （IR情報）16:00 自己株式の取得及び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 |
| 03/28 | 912 | 933 | 871 | 875 | +0.92% | 53,500 | 41億8696万 | +11.61% |
| 03/27 | 900 | 907 | 866 | 867 | -4.62% | 72,200 | 41億4868万 | +11.87% |
| 03/26 | 931 | 939 | 895 | 909 | -3.5% | 76,800 | 43億4965万 | +18.67% |
| 03/26 | （空売り報告）JPM Securities Japan Co Ltd. 20,200株（0.42%）-0.15%義務消失 |
| 03/25 | 959 | 989 | 936 | 942 | -1.67% | 81,000 | 45億756万 | +24.77% |
| 03/25 | （空売り報告）JPM Securities Japan Co Ltd. 27,600株（0.57%）-0.06% |
| 03/22 | 963 | 982 | 932 | 958 | -1.54% | 102,000 | 45億3517万 | +29.11% |
| 03/22 | （空売り報告）JPM Securities Japan Co Ltd. 30,300株（0.63%）-0.14% |
| 03/21 | 987 | 1,034 | 946 | 973 | +4.85% | 251,300 | 46億618万 | +33.29% |
| 03/19 | 959 | 1,004 | 900 | 928 | -2.21% | 418,700 | 43億9315万 | +29.43% |
| 03/19 | （空売り報告）JPM Securities Japan Co Ltd. 37,000株（0.77%）-0.03% |
| 03/18 | 935 | 989 | 905 | 949 | +4.63% | 1,390,400 | 44億9256万 | +34.23% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 38,300株（0.8%）再IN |
| 03/18 | （空売り報告）UBS AG 18,300株（0.38%）-0.9%義務消失 |
| 03/15 | 832 | 907 | 810 | 907 | +19.82% | 476,900 | 42億9373万 | +29.94% |
| 03/15 | （空売り報告）UBS AG 60,600株（1.28%）+0.59% |
| 03/14 | （IR情報）15:00 2024年7月期第2四半期決算説明資料 |
| 03/14 | （IR情報）15:00 2024年7月期第2四半期(累計)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 03/14 | （IR情報）15:00 2024年7月期第2四半期決算短信〔日本基準〕(連結) |
| 03/14 | 720 | 780 | 700 | 757 | +6.02% | 261,700 | 35億8363万 | +8.61% |
| 03/14 | （空売り報告）UBS AG 32,900株（0.69%）再IN |
| 03/13 | 711 | 725 | 696 | 714 | +1.85% | 66,600 | 33億8007万 | +2.59% |
| 03/13 | （空売り報告）JPM Securities Japan Co Ltd. 21,800株（0.46%）-0.11%義務消失 |
| 03/12 | 647 | 701 | 645 | 701 | +7.19% | 59,300 | 33億1853万 | +1.15% |
| 03/11 | 684 | 689 | 654 | 654 | -7.63% | 82,200 | 30億9603万 | -5.35% |
| 03/08 | 722 | 740 | 708 | 708 | -3.67% | 66,800 | 33億5167万 | +3.21% |
| 03/07 | 777 | 785 | 726 | 735 | -1.61% | 95,600 | 34億7949万 | +7.93% |
| 03/07 | （空売り報告）JPM Securities Japan Co Ltd. 27,000株（0.57%）-0.14% |
| 03/06 | 735 | 762 | 720 | 747 | +1.49% | 73,600 | 35億3629万 | +11.16% |
| 03/06 | （空売り報告）JPM Securities Japan Co Ltd. 33,800株（0.71%）-0.17% |
| 03/05 | 718 | 736 | 699 | 736 | +2.94% | 54,300 | 34億8422万 | +11.18% |
| 03/04 | 715 | 729 | 698 | 715 | +0.28% | 84,900 | 33億8481万 | +9.49% |
| 03/01 | 762 | 777 | 699 | 713 | -2.99% | 196,200 | 33億7534万 | +10.71% |
| 03/01 | （空売り報告）JPM Securities Japan Co Ltd. 42,000株（0.88%）+0.14% |
| 02/29 | 725 | 748 | 710 | 735 | +6.37% | 282,500 | 34億7949万 | +15.38% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 35,500株（0.74%）再IN |
| 02/28 | 715 | 736 | 690 | 691 | -4.82% | 109,600 | 32億7119万 | +10.03% |
| 02/28 | （空売り報告）JPM Securities Japan Co Ltd. 22,500株（0.47%）-0.15%義務消失 |
| 02/27 | 688 | 755 | 661 | 726 | +7.08% | 787,500 | 34億3688万 | +17.1% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 29,400株（0.62%）再IN |
| 02/26 | 658 | 697 | 655 | 678 | +4.63% | 86,200 | 32億965万 | +11.33% |
| 02/22 | 640 | 648 | 628 | 648 | +2.69% | 27,900 | 30億6763万 | +7.82% |
| 02/21 | 645 | 645 | 626 | 631 | -3.07% | 41,500 | 29億8715万 | +6.23% |
| 02/20 | 651 | 687 | 645 | 651 | +0.31% | 82,700 | 30億8183万 | +10.9% |
| 02/19 | 623 | 653 | 618 | 649 | +4.17% | 67,800 | 30億7236万 | +11.9% |
| 02/16 | 625 | 643 | 616 | 623 | -0.32% | 54,100 | 29億4928万 | +8.92% |
| 02/15 | 654 | 663 | 620 | 625 | -2.95% | 106,000 | 29億5875万 | +10.42% |
| 02/14 | 663 | 740 | 642 | 644 | -3.88% | 607,600 | 30億4869万 | +15% |
| 02/13 | 660 | 674 | 631 | 670 | +2.13% | 176,900 | 31億7178万 | +21.16% |
| 02/09 | 700 | 722 | 651 | 656 | -10.99% | 377,500 | 31億550万 | +20.37% |
| 02/08 | 767 | 791 | 737 | 737 | -16.91% | 587,000 | 34億8895万 | +36.99% |
| 02/07 | 887 | 887 | 887 | 887 | +20.35% | 111,200 | 41億9905万 | +68.31% |
| 02/06 | 647 | 737 | 611 | 737 | +15.7% | 1,403,600 | 34億8895万 | +44.51% |
| 02/05 | 740 | 740 | 627 | 637 | -0.47% | 1,244,000 | 30億1555万 | +27.91% |
| 02/02 | 570 | 640 | 543 | 640 | +18.52% | 689,600 | 30億2976万 | +30.35% |
| 02/01 | 597 | 630 | 536 | 540 | -6.74% | 540,100 | 25億5636万 | +11.57% |
| 01/31 | 500 | 606 | 494 | 579 | +14.43% | 673,600 | 27億4098万 | +20.12% |
| 01/30 | 502 | 506 | 489 | 506 | +0.4% | 6,800 | 23億9540万 | +5.86% |
| 01/29 | 494 | 505 | 494 | 504 | +2.02% | 14,700 | 23億8593万 | +5.66% |
| 01/26 | 515 | 515 | 485 | 494 | -2.18% | 17,500 | 23億3859万 | +3.56% |
| 01/25 | 535 | 540 | 498 | 505 | -3.81% | 28,300 | 23億9067万 | +5.87% |
| 01/24 | 508 | 535 | 502 | 525 | +1.74% | 32,100 | 24億8535万 | +10.53% |
| 01/23 | 485 | 535 | 483 | 516 | +6.17% | 146,700 | 24億2210万 | +9.79% |
| 01/22 | 469 | 496 | 469 | 486 | +3.62% | 20,000 | 22億8128万 | +4.52% |
| 01/19 | 471 | 472 | 464 | 469 | -0.42% | 6,900 | 22億148万 | +1.52% |
| 01/18 | 463 | 471 | 463 | 471 | +1.29% | 1,400 | 22億1087万 | +2.61% |
| 01/17 | 470 | 470 | 461 | 465 | 0% | 11,100 | 21億8271万 | +1.97% |
| 01/16 | 471 | 471 | 463 | 465 | +0.43% | 3,200 | 21億8271万 | +2.65% |
| 01/15 | 471 | 471 | 463 | 463 | 0% | 4,400 | 21億7332万 | +2.89% |
| 01/12 | 469 | 469 | 462 | 463 | -1.49% | 5,500 | 21億7332万 | +3.35% |
| 01/11 | 481 | 481 | 470 | 470 | -1.05% | 3,800 | 22億618万 | +5.62% |
| 01/10 | 470 | 483 | 464 | 475 | +2.15% | 14,300 | 22億2965万 | +7.22% |
| 01/09 | 469 | 470 | 457 | 465 | -1.06% | 17,100 | 21億8271万 | +5.68% |
| 01/05 | 473 | 475 | 468 | 470 | -1.05% | 16,700 | 22億618万 | +7.31% |
| 01/04 | 457 | 485 | 457 | 475 | +3.49% | 22,600 | 22億2965万 | +9.2% |
| 2023 |
| 12/29 | 468 | 468 | 455 | 459 | -1.29% | 19,500 | 21億5454万 | +6.25% |
| 12/28 | 456 | 465 | 455 | 465 | +2.42% | 11,100 | 21億8271万 | +8.14% |
| 12/27 | 455 | 471 | 452 | 454 | -1.09% | 53,100 | 21億3107万 | +6.32% |
| 12/26 | 471 | 471 | 459 | 459 | -1.5% | 13,700 | 21億5454万 | +7.75% |
| 12/25 | 484 | 494 | 452 | 466 | -3.72% | 35,100 | 21億8740万 | +10.17% |
| 12/22 | 497 | 497 | 480 | 484 | +0.62% | 48,000 | 22億7044万 | +14.96% |
| 12/21 | 465 | 481 | 461 | 481 | +0.42% | 33,200 | 22億5637万 | +15.07% |
| 12/20 | 520 | 520 | 473 | 479 | -2.64% | 59,700 | 22億4698万 | +15.14% |
| 12/19 | 492 | 508 | 466 | 492 | -0.2% | 83,900 | 23億797万 | +19.13% |
| 12/18 | 490 | 540 | 451 | 493 | +4.01% | 612,300 | 23億1266万 | +20.24% |
| 12/15 | 474 | 474 | 474 | 474 | +20.3% | 21,000 | 22億2353万 | +16.46% |
| 12/14 | （IR情報）15:00 2024年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/14 | 400 | 400 | 393 | 394 | -0.76% | 7,500 | 18億4825万 | -2.72% |
| 12/13 | 393 | 397 | 392 | 397 | +1.02% | 3,700 | 18億6232万 | -2.22% |
| 12/12 | 396 | 401 | 392 | 393 | -0.76% | 4,100 | 18億4356万 | -3.44% |
| 12/11 | 396 | 401 | 395 | 396 | +1.02% | 9,700 | 18億5763万 | -2.94% |
| 12/08 | 399 | 399 | 390 | 392 | -1.75% | 10,900 | 18億3887万 | -4.16% |
| 12/07 | 399 | 400 | 398 | 399 | 0% | 3,500 | 18億7170万 | -2.68% |
| 12/06 | 405 | 405 | 395 | 399 | -1.97% | 5,500 | 18億7170万 | -2.92% |
| 12/05 | 399 | 407 | 399 | 407 | +2.01% | 5,300 | 19億923万 | -0.97% |
| 12/04 | 402 | 404 | 398 | 399 | 0% | 1,100 | 18億7170万 | -3.16% |
| 12/01 | 400 | 400 | 399 | 399 | -1.24% | 2,200 | 18億7170万 | -3.39% |
| 11/30 | 401 | 404 | 401 | 404 | -0.98% | 800 | 18億9516万 | -2.18% |
| 11/29 | 405 | 408 | 400 | 408 | +0.74% | 4,700 | 19億1392万 | -1.45% |
| 11/28 | 408 | 408 | 402 | 405 | -0.74% | 3,300 | 18億9985万 | -2.17% |
