| 2024 |
| 04/23 | 1,675 | 1,695 | 1,675 | 1,680 | +0.9% | 14,500 | 158億1888万 | -2.89% |
| 04/22 | 1,684 | 1,684 | 1,660 | 1,665 | +0.3% | 37,700 | 156億7764万 | -3.87% |
| 04/19 | 1,679 | 1,687 | 1,632 | 1,660 | -1.78% | 116,400 | 156億3056万 | -4.21% |
| 04/18 | 1,679 | 1,704 | 1,679 | 1,690 | +0.72% | 8,000 | 159億1304万 | -2.59% |
| 04/17 | 1,699 | 1,704 | 1,672 | 1,678 | -1% | 29,000 | 158億4万 | -3.29% |
| 04/16 | 1,728 | 1,730 | 1,694 | 1,695 | -2.08% | 24,500 | 159億6012万 | -2.36% |
| 04/15 | 1,740 | 1,743 | 1,726 | 1,731 | -0.69% | 11,800 | 162億9909万 | -0.29% |
| 04/12 | 1,750 | 1,755 | 1,743 | 1,743 | -0.17% | 14,500 | 164億1208万 | +0.4% |
| 04/11 | 1,738 | 1,750 | 1,735 | 1,746 | 0% | 10,600 | 164億4033万 | +0.69% |
| 04/10 | 1,746 | 1,751 | 1,742 | 1,746 | 0% | 9,300 | 164億4033万 | +0.75% |
| 04/09 | 1,735 | 1,746 | 1,731 | 1,746 | +0.11% | 14,700 | 164億4033万 | +0.87% |
| 04/08 | 1,738 | 1,748 | 1,733 | 1,744 | +1.1% | 20,200 | 164億2150万 | +0.87% |
| 04/05 | （5%ルール）みずほ信託銀行（2.94%）みずほ証券（0.66%）アセットマネジメントOne（1.29%）みずほ銀行（1.91%） |
| 04/05 | 1,714 | 1,731 | 1,704 | 1,725 | -0.46% | 15,000 | 162億4260万 | -0.17% |
| 04/04 | 1,731 | 1,734 | 1,724 | 1,733 | +0.12% | 17,400 | 163億1792万 | +0.29% |
| 04/03 | 1,743 | 1,747 | 1,722 | 1,731 | -0.52% | 16,000 | 162億9909万 | +0.17% |
| 04/02 | 1,771 | 1,772 | 1,732 | 1,740 | -1.86% | 25,600 | 163億8384万 | +0.75% |
| 04/01 | 1,788 | 1,804 | 1,771 | 1,773 | +0.34% | 21,100 | 166億9456万 | +2.78% |
| 03/29 | 1,770 | 1,773 | 1,756 | 1,767 | +0.63% | 22,400 | 166億3807万 | +2.55% |
| 03/28 | 1,785 | 1,788 | 1,753 | 1,756 | -1.73% | 18,300 | 165億3449万 | +1.97% |
| 03/27 | 1,766 | 1,794 | 1,766 | 1,787 | +1.36% | 26,700 | 168億2639万 | +3.71% |
| 03/26 | 1,739 | 1,764 | 1,739 | 1,763 | +1.44% | 12,000 | 166億40万 | +2.44% |
| 03/25 | 1,745 | 1,758 | 1,735 | 1,738 | -0.52% | 21,500 | 163億6500万 | +1.11% |
| 03/22 | 1,741 | 1,751 | 1,732 | 1,747 | +0.58% | 12,700 | 164億4975万 | +1.63% |
| 03/21 | 1,752 | 1,752 | 1,735 | 1,737 | +0.23% | 12,100 | 163億5559万 | +1.11% |
| 03/19 | 1,728 | 1,735 | 1,708 | 1,733 | +1.05% | 67,600 | 163億1792万 | +0.76% |
| 03/18 | 1,721 | 1,725 | 1,698 | 1,715 | +0.53% | 22,700 | 161億4844万 | -0.52% |
| 03/15 | 1,704 | 1,712 | 1,698 | 1,706 | +0.18% | 11,500 | 160億6369万 | -1.39% |
| 03/14 | 1,700 | 1,710 | 1,692 | 1,703 | +1.07% | 11,800 | 160億3544万 | -2.01% |
| 03/13 | 1,725 | 1,725 | 1,683 | 1,685 | -1.46% | 11,700 | 158億6596万 | -3.44% |
| 03/12 | 1,718 | 1,718 | 1,678 | 1,710 | +0.18% | 14,800 | 161億136万 | -2.56% |
| 03/11 | 1,707 | 1,720 | 1,681 | 1,707 | -0.52% | 21,400 | 160億7311万 | -3.12% |
| 03/08 | 1,687 | 1,726 | 1,687 | 1,716 | +0.94% | 27,800 | 161億5785万 | -3.05% |
| 03/07 | 1,712 | 1,720 | 1,690 | 1,700 | -0.64% | 20,600 | 160億720万 | -4.39% |
| 03/06 | 1,701 | 1,721 | 1,700 | 1,711 | +0.41% | 21,600 | 161億1077万 | -4.15% |
| 03/05 | 1,700 | 1,716 | 1,688 | 1,704 | +0.24% | 16,200 | 160億4486万 | -4.96% |
| 03/04 | 1,719 | 1,719 | 1,687 | 1,700 | -1.28% | 34,100 | 160億720万 | -5.5% |
| 03/01 | 1,711 | 1,725 | 1,695 | 1,722 | +0.76% | 34,000 | 162億1435万 | -4.65% |
| 02/29 | 1,744 | 1,748 | 1,704 | 1,709 | -1.33% | 36,200 | 160億9194万 | -5.53% |
| 02/28 | 1,721 | 1,743 | 1,710 | 1,732 | +1.41% | 36,500 | 163億851万 | -4.52% |
| 02/27 | 1,706 | 1,731 | 1,702 | 1,708 | +0.12% | 21,100 | 160億8252万 | -6% |
| 02/26 | 1,743 | 1,743 | 1,703 | 1,706 | -1.04% | 23,100 | 160億6369万 | -6.26% |
| 02/22 | 1,764 | 1,764 | 1,710 | 1,724 | -0.75% | 37,400 | 162億3318万 | -5.43% |
| 02/21 | 1,763 | 1,763 | 1,726 | 1,737 | -1.47% | 11,400 | 163億5559万 | -4.82% |
| 02/20 | 1,771 | 1,790 | 1,755 | 1,763 | +0.86% | 17,900 | 166億40万 | -3.5% |
| 02/19 | 1,731 | 1,753 | 1,717 | 1,748 | +1.69% | 18,800 | 164億5916万 | -4.43% |
| 02/16 | 1,721 | 1,746 | 1,703 | 1,719 | -0.12% | 36,200 | 161億8610万 | -6.07% |
| 02/15 | 1,746 | 1,750 | 1,717 | 1,721 | -0.41% | 28,900 | 162億493万 | -6.11% |
| 02/14 | 1,757 | 1,757 | 1,713 | 1,728 | -3.84% | 49,300 | 162億7084万 | -5.93% |
| 02/13 | （IR情報）16:00 2024年9月期第1四半期連結業績の概要について |
| 02/13 | （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) |
| 02/13 | 1,823 | 1,823 | 1,779 | 1,797 | -1.7% | 40,100 | 169億2055万 | -2.34% |
| 02/09 | 1,852 | 1,866 | 1,828 | 1,828 | -2.3% | 13,200 | 172億1244万 | -0.65% |
| 02/08 | 1,885 | 1,886 | 1,851 | 1,871 | -1.32% | 18,300 | 176億1733万 | +1.68% |
| 02/07 | 1,880 | 1,909 | 1,875 | 1,896 | +0.64% | 19,400 | 178億5273万 | +3.38% |
| 02/06 | 1,925 | 1,925 | 1,884 | 1,884 | -2.13% | 12,000 | 177億3974万 | +3.06% |
| 02/05 | 1,897 | 1,926 | 1,897 | 1,925 | +1.8% | 18,200 | 181億2580万 | +5.71% |
| 02/02 | 1,911 | 1,911 | 1,877 | 1,891 | -0.73% | 15,900 | 178億565万 | +4.36% |
| 02/01 | 1,911 | 1,911 | 1,888 | 1,905 | -0.31% | 11,400 | 179億3748万 | +5.66% |
| 01/31 | 1,895 | 1,911 | 1,875 | 1,911 | +1.54% | 16,500 | 179億9397万 | +6.46% |
| 01/30 | 1,913 | 1,913 | 1,876 | 1,882 | -1.31% | 17,500 | 177億2091万 | +5.38% |
| 01/29 | 1,880 | 1,912 | 1,880 | 1,907 | +2.25% | 28,600 | 179億5631万 | +7.2% |
| 01/26 | 1,870 | 1,870 | 1,844 | 1,865 | -0.37% | 20,100 | 175億6084万 | +5.37% |
| 01/25 | 1,809 | 1,881 | 1,800 | 1,872 | +3.94% | 47,200 | 176億2675万 | +6.12% |
| 01/24 | 1,822 | 1,822 | 1,791 | 1,801 | -2.01% | 29,700 | 169億5821万 | +2.56% |
| 01/23 | 1,824 | 1,867 | 1,815 | 1,838 | +1.66% | 79,500 | 173億660万 | +4.91% |
| 01/22 | 1,778 | 1,808 | 1,777 | 1,808 | +2.15% | 39,300 | 170億2412万 | +3.49% |
| 01/19 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 01/19 | 1,781 | 1,790 | 1,766 | 1,770 | -1.34% | 14,500 | 166億6632万 | +1.55% |
| 01/18 | 1,755 | 1,802 | 1,755 | 1,794 | +1.41% | 24,300 | 168億9230万 | +2.99% |
| 01/17 | 1,799 | 1,802 | 1,769 | 1,769 | -0.67% | 20,600 | 166億5690万 | +1.67% |
| 01/16 | 1,813 | 1,813 | 1,780 | 1,781 | -1.38% | 17,100 | 167億6989万 | +2.42% |
| 01/15 | 1,800 | 1,812 | 1,789 | 1,806 | +1.75% | 17,600 | 170億529万 | +3.85% |
| 01/12 | 1,806 | 1,808 | 1,764 | 1,775 | -1.83% | 22,800 | 167億1340万 | +2.13% |
| 01/11 | 1,810 | 1,816 | 1,796 | 1,808 | +0.11% | 23,100 | 170億2412万 | +3.97% |
| 01/10 | 1,811 | 1,812 | 1,797 | 1,806 | +0.17% | 13,500 | 170億529万 | +3.85% |
| 01/09 | 1,809 | 1,816 | 1,795 | 1,803 | -0.39% | 15,900 | 169億7704万 | +3.56% |
| 01/05 | 1,819 | 1,822 | 1,805 | 1,810 | -0.33% | 14,000 | 170億4296万 | +3.96% |
| 01/04 | 1,741 | 1,824 | 1,731 | 1,816 | +5.03% | 43,700 | 170億9945万 | +4.37% |
| 2023 |
| 12/29 | 1,737 | 1,737 | 1,723 | 1,729 | -0.23% | 6,000 | 162億8026万 | -0.52% |
| 12/28 | 1,735 | 1,746 | 1,720 | 1,733 | +0.12% | 15,500 | 163億1792万 | -0.46% |
| 12/27 | 1,691 | 1,731 | 1,691 | 1,731 | +2.85% | 27,400 | 162億9909万 | -0.8% |
| 12/26 | 1,688 | 1,688 | 1,677 | 1,683 | +0.06% | 61,500 | 158億4712万 | -3.72% |
| 12/25 | 1,710 | 1,710 | 1,674 | 1,682 | -1% | 5,300 | 158億3771万 | -4% |
| 12/22 | （IR情報）16:00 人事異動に関するお知らせ |
| 12/22 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/22 | 1,699 | 1,703 | 1,688 | 1,699 | +0.83% | 62,400 | 159億9778万 | -3.36% |
| 12/21 | 1,690 | 1,701 | 1,679 | 1,685 | -0.88% | 17,000 | 158億6596万 | -4.42% |
| 12/20 | 1,699 | 1,717 | 1,691 | 1,700 | +0.59% | 12,400 | 160億720万 | -3.95% |
| 12/19 | 1,700 | 1,700 | 1,666 | 1,690 | -0.59% | 8,900 | 159億1304万 | -4.63% |
| 12/18 | 1,700 | 1,702 | 1,662 | 1,700 | +0.53% | 10,600 | 160億720万 | -4.28% |
| 12/15 | 1,681 | 1,705 | 1,680 | 1,691 | -0.18% | 11,800 | 159億2245万 | -4.84% |
| 12/14 | 1,730 | 1,730 | 1,686 | 1,694 | -1.57% | 8,700 | 159億5070万 | -4.72% |
| 12/13 | 1,725 | 1,730 | 1,697 | 1,721 | +0.88% | 21,000 | 162億493万 | -3.21% |
| 12/12 | 1,732 | 1,735 | 1,701 | 1,706 | -1.95% | 9,900 | 160億6369万 | -4.05% |
| 12/11 | 1,751 | 1,752 | 1,721 | 1,740 | +0.52% | 12,600 | 163億8384万 | -2.14% |
| 12/08 | （IR情報）16:00 (開示事項の経過)株主提案の取り下げに関するお知らせ |
| 12/08 | 1,768 | 1,773 | 1,726 | 1,731 | -2.04% | 18,000 | 162億9909万 | -2.53% |
| 12/07 | 1,765 | 1,791 | 1,765 | 1,767 | -0.79% | 19,200 | 166億3807万 | -0.39% |
| 12/06 | 1,765 | 1,785 | 1,765 | 1,781 | +0.91% | 12,000 | 167億6989万 | +0.68% |
| 12/05 | 1,799 | 1,801 | 1,765 | 1,765 | -1.89% | 10,500 | 166億1924万 | +0.11% |
| 12/04 | 1,806 | 1,812 | 1,789 | 1,799 | -0.39% | 26,500 | 169億3938万 | +2.33% |
| 12/01 | 1,850 | 1,850 | 1,803 | 1,806 | -2.59% | 20,700 | 170億529万 | +3.2% |
| 11/30 | （IR情報）16:00 株主提案の取り下げに関するお知らせ |
| 11/30 | （5%ルール）Hikari Investment BVI Limited（1.71%）重田光時（3.62%） |
| 11/30 | 1,802 | 1,859 | 1,799 | 1,854 | +2.94% | 44,300 | 174億5726万 | +6.37% |
| 11/29 | 1,792 | 1,806 | 1,790 | 1,801 | +0.61% | 16,500 | 169億5821万 | +3.92% |
| 11/28 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 11/28 | 1,792 | 1,797 | 1,774 | 1,790 | +0.67% | 17,500 | 168億5464万 | +3.83% |
| 11/27 | 1,813 | 1,814 | 1,778 | 1,778 | -1.55% | 66,000 | 167億4164万 | +3.49% |
