| 2024 |
| 09/18 | 4,525 | 4,585 | 4,525 | 4,560 | +1% | 6,700 | 130億5710万 | +2.45% |
| 09/17 | 4,515 | 4,530 | 4,510 | 4,515 | -0.11% | 1,900 | 129億2825万 | +1.69% |
| 09/13 | 4,535 | 4,550 | 4,485 | 4,520 | -0.33% | 2,400 | 129億4256万 | +2.12% |
| 09/12 | 4,510 | 4,535 | 4,470 | 4,535 | +0.78% | 4,200 | 129億8551万 | +2.81% |
| 09/11 | 4,500 | 4,525 | 4,465 | 4,500 | 0% | 3,300 | 128億8530万 | +2.37% |
| 09/10 | 4,530 | 4,530 | 4,500 | 4,500 | -0.22% | 2,800 | 128億8530万 | +2.72% |
| 09/09 | 4,475 | 4,520 | 4,410 | 4,510 | +0.33% | 6,200 | 129億1393万 | +3.56% |
| 09/06 | 4,530 | 4,530 | 4,455 | 4,495 | -0.77% | 4,300 | 128億7098万 | +3.45% |
| 09/05 | 4,515 | 4,550 | 4,500 | 4,530 | +0.33% | 4,300 | 129億7120万 | +4.43% |
| 09/04 | 4,545 | 4,550 | 4,515 | 4,515 | -0.99% | 6,600 | 129億2825万 | +4.32% |
| 09/03 | 4,555 | 4,565 | 4,505 | 4,560 | +0.11% | 4,700 | 130億5710万 | +5.53% |
| 09/02 | 4,500 | 4,555 | 4,485 | 4,555 | +1.67% | 10,300 | 130億4278万 | +5.68% |
| 08/30 | 4,450 | 4,485 | 4,450 | 4,480 | +0.67% | 5,100 | 128億2803万 | +4.21% |
| 08/29 | 4,440 | 4,490 | 4,435 | 4,450 | +0.23% | 6,800 | 127億4213万 | +3.75% |
| 08/28 | 4,450 | 4,460 | 4,400 | 4,440 | -0.11% | 3,800 | 127億1349万 | +3.69% |
| 08/27 | 4,470 | 4,500 | 4,400 | 4,445 | +0.68% | 7,600 | 127億2781万 | +3.93% |
| 08/26 | 4,440 | 4,460 | 4,405 | 4,415 | +0.46% | 4,500 | 126億4191万 | +3.37% |
| 08/23 | 4,365 | 4,435 | 4,360 | 4,395 | +0.8% | 5,000 | 125億8464万 | +3.02% |
| 08/22 | 4,340 | 4,370 | 4,340 | 4,360 | -0.11% | 2,300 | 124億8442万 | +2.3% |
| 08/21 | 4,380 | 4,380 | 4,355 | 4,365 | +0.34% | 1,200 | 124億9874万 | +2.51% |
| 08/20 | 4,335 | 4,390 | 4,330 | 4,350 | +0.35% | 2,400 | 124億5579万 | +2.26% |
| 08/19 | 4,305 | 4,400 | 4,305 | 4,335 | -0.12% | 5,500 | 124億1283万 | +2.05% |
| 08/16 | 4,350 | 4,350 | 4,275 | 4,340 | +0.23% | 6,900 | 124億2715万 | +2.33% |
| 08/15 | 4,275 | 4,330 | 4,275 | 4,330 | +1.29% | 4,100 | 123億9852万 | +2.27% |
| 08/14 | 4,285 | 4,285 | 4,260 | 4,275 | -0.23% | 2,700 | 122億4103万 | +1.14% |
| 08/13 | 4,180 | 4,290 | 4,180 | 4,285 | +2.76% | 4,600 | 122億6966万 | +1.47% |
| 08/09 | （IR情報）16:40 2024年9月期第3四半期決算説明資料 |
| 08/09 | （IR情報）16:40 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/09 | 4,160 | 4,170 | 4,140 | 4,170 | +0.48% | 1,500 | 119億4037万 | -1.14% |
| 08/08 | 4,100 | 4,170 | 4,100 | 4,150 | +0.24% | 2,500 | 118億8311万 | -1.61% |
| 08/07 | 4,130 | 4,175 | 4,095 | 4,140 | +0.24% | 5,200 | 118億5447万 | -1.87% |
| 08/06 | 3,870 | 4,130 | 3,870 | 4,130 | +7.13% | 11,000 | 118億2584万 | -2.11% |
| 08/05 | 4,060 | 4,060 | 3,800 | 3,855 | -9.72% | 22,900 | 110億3840万 | -8.63% |
| 08/02 | 4,290 | 4,295 | 4,150 | 4,270 | -0.7% | 12,100 | 122億2671万 | +0.95% |
| 08/01 | 4,325 | 4,335 | 4,300 | 4,300 | +0.12% | 3,300 | 123億1262万 | +1.85% |
| 07/31 | 4,330 | 4,330 | 4,290 | 4,295 | -0.81% | 1,200 | 122億9830万 | +1.97% |
| 07/30 | 4,285 | 4,335 | 4,275 | 4,330 | +1.05% | 2,700 | 123億9852万 | +3.02% |
| 07/29 | 4,325 | 4,335 | 4,265 | 4,285 | +0.23% | 4,000 | 122億6966万 | +2.22% |
| 07/26 | 4,250 | 4,285 | 4,250 | 4,275 | +0.59% | 2,800 | 122億4103万 | +2.17% |
| 07/25 | 4,215 | 4,275 | 4,205 | 4,250 | -0.23% | 6,300 | 121億6945万 | +1.75% |
| 07/24 | 4,265 | 4,310 | 4,240 | 4,260 | -1.16% | 8,200 | 121億9808万 | +2.16% |
| 07/23 | 4,305 | 4,350 | 4,305 | 4,310 | +0.12% | 7,500 | 123億4125万 | +3.53% |
| 07/22 | 4,290 | 4,310 | 4,270 | 4,305 | +0.23% | 5,500 | 123億2693万 | +3.66% |
| 07/19 | 4,290 | 4,300 | 4,280 | 4,295 | +0.23% | 3,300 | 122億9830万 | +3.67% |
| 07/18 | 4,275 | 4,285 | 4,260 | 4,285 | +0.47% | 2,800 | 122億6966万 | +3.68% |
| 07/17 | 4,295 | 4,300 | 4,250 | 4,265 | -0.12% | 5,000 | 122億1240万 | +3.42% |
| 07/16 | 4,230 | 4,275 | 4,230 | 4,270 | +1.91% | 12,100 | 122億2671万 | +3.74% |
| 07/12 | 4,185 | 4,195 | 4,155 | 4,190 | +0.72% | 4,400 | 119億9764万 | +2.02% |
| 07/11 | 4,190 | 4,190 | 4,160 | 4,160 | -0.12% | 2,000 | 119億1174万 | +1.44% |
| 07/10 | 4,170 | 4,190 | 4,165 | 4,165 | -0.12% | 2,400 | 119億2606万 | +1.68% |
| 07/09 | 4,175 | 4,180 | 4,165 | 4,170 | -0.12% | 2,700 | 119億4037万 | +1.96% |
| 07/08 | 4,180 | 4,180 | 4,150 | 4,175 | +0.36% | 3,000 | 119億5469万 | +2.25% |
| 07/05 | 4,170 | 4,180 | 4,160 | 4,160 | 0% | 1,800 | 119億1174万 | +2.09% |
| 07/04 | 4,155 | 4,175 | 4,150 | 4,160 | -0.24% | 2,600 | 119億1174万 | +2.31% |
| 07/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,400株（0.5%）新規 |
| 07/03 | 4,175 | 4,175 | 4,140 | 4,170 | +0.72% | 1,700 | 119億4037万 | +2.79% |
| 07/02 | 4,140 | 4,170 | 4,125 | 4,140 | 0% | 3,300 | 118億5447万 | +2.3% |
| 07/01 | 4,125 | 4,170 | 4,120 | 4,140 | +0.61% | 5,100 | 118億5447万 | +2.5% |
| 06/28 | 4,090 | 4,120 | 4,055 | 4,115 | +0.61% | 4,700 | 117億8289万 | +2.03% |
| 06/27 | 4,040 | 4,090 | 4,040 | 4,090 | +1.24% | 2,400 | 117億1130万 | +1.59% |
| 06/26 | 4,065 | 4,065 | 4,040 | 4,040 | -0.74% | 1,900 | 115億6813万 | +0.47% |
| 06/25 | 4,090 | 4,090 | 4,035 | 4,070 | +0.37% | 2,200 | 116億5403万 | +1.29% |
| 06/24 | 4,090 | 4,090 | 4,010 | 4,055 | -0.86% | 4,000 | 116億1108万 | +1.05% |
| 06/21 | 4,100 | 4,100 | 4,080 | 4,090 | 0% | 1,200 | 117億1130万 | +2.05% |
| 06/20 | 4,090 | 4,100 | 4,085 | 4,090 | 0% | 1,300 | 117億1130万 | +2.22% |
| 06/19 | 4,070 | 4,100 | 4,065 | 4,090 | +0.49% | 4,600 | 117億1130万 | +2.4% |
| 06/18 | 4,065 | 4,070 | 4,040 | 4,070 | +0.12% | 1,900 | 116億5403万 | +2.08% |
| 06/17 | 4,045 | 4,065 | 4,045 | 4,065 | +0.49% | 1,200 | 116億3972万 | +2.16% |
| 06/14 | 4,035 | 4,080 | 4,035 | 4,045 | -0.37% | 1,400 | 115億8245万 | +1.79% |
| 06/13 | 4,070 | 4,070 | 4,040 | 4,060 | -0.12% | 2,000 | 116億2540万 | +2.29% |
| 06/12 | 4,060 | 4,065 | 4,040 | 4,065 | +0.12% | 1,100 | 116億3972万 | +2.52% |
| 06/11 | 4,035 | 4,060 | 4,035 | 4,060 | +0.25% | 1,400 | 116億2540万 | +2.5% |
| 06/10 | 4,040 | 4,050 | 4,035 | 4,050 | +0.25% | 1,300 | 115億9677万 | +2.4% |
| 06/07 | 4,040 | 4,040 | 4,005 | 4,040 | +0.62% | 700 | 115億6813万 | +2.3% |
| 06/06 | 4,030 | 4,035 | 4,000 | 4,015 | -0.12% | 1,400 | 114億9655万 | +1.83% |
| 06/05 | 3,985 | 4,020 | 3,985 | 4,020 | +0.75% | 2,900 | 115億1086万 | +2.06% |
| 06/04 | 3,980 | 3,990 | 3,980 | 3,990 | +0.38% | 3,800 | 114億2496万 | +1.4% |
| 06/03 | 3,970 | 3,975 | 3,940 | 3,975 | +1.02% | 2,400 | 113億8201万 | +1.15% |
| 05/31 | 3,965 | 3,970 | 3,915 | 3,935 | -0.38% | 3,000 | 112億6747万 | +0.2% |
| 05/30 | 3,925 | 3,950 | 3,905 | 3,950 | +0.64% | 2,800 | 113億1043万 | +0.69% |
| 05/29 | 3,945 | 3,945 | 3,920 | 3,925 | -0.38% | 2,300 | 112億3884万 | +0.18% |
| 05/28 | 3,970 | 3,975 | 3,940 | 3,940 | -0.76% | 2,700 | 112億8179万 | +0.72% |
| 05/27 | 3,955 | 3,970 | 3,945 | 3,970 | +0.25% | 1,000 | 113億6769万 | +1.61% |
| 05/24 | 3,940 | 3,970 | 3,900 | 3,960 | -0.13% | 3,900 | 113億3906万 | +1.59% |
| 05/23 | 3,960 | 3,965 | 3,945 | 3,965 | +0.13% | 1,400 | 113億5338万 | +1.85% |
| 05/22 | 3,940 | 3,960 | 3,915 | 3,960 | +0.64% | 3,500 | 113億3906万 | +1.88% |
| 05/21 | 3,925 | 3,940 | 3,920 | 3,935 | -0.13% | 1,400 | 112億6747万 | +1.37% |
| 05/20 | 3,905 | 3,940 | 3,905 | 3,940 | +0.64% | 2,700 | 112億8179万 | +1.57% |
| 05/17 | 3,935 | 3,935 | 3,905 | 3,915 | 0% | 3,000 | 112億1021万 | +1.01% |
| 05/16 | 3,940 | 3,940 | 3,890 | 3,915 | +0.38% | 1,600 | 112億1021万 | +1.11% |
| 05/15 | 3,910 | 3,940 | 3,885 | 3,900 | +0.39% | 5,000 | 111億6726万 | +0.93% |
| 05/14 | （IR情報）15:20 剰余金の配当(中間配当)に関するお知らせ |
| 05/14 | （IR情報）15:20 2024年9月期第2四半期決算説明資料 |
| 05/14 | （IR情報）15:20 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/14 | 3,915 | 3,945 | 3,840 | 3,885 | -1.02% | 9,600 | 111億2430万 | +0.78% |
| 05/13 | 3,925 | 3,925 | 3,910 | 3,925 | 0% | 1,500 | 112億3884万 | +2% |
| 05/10 | 3,965 | 3,980 | 3,910 | 3,925 | -1.01% | 5,100 | 112億3884万 | +2.27% |
| 05/09 | 3,935 | 3,980 | 3,935 | 3,965 | -0.13% | 3,400 | 113億5338万 | +3.52% |
| 05/08 | 3,900 | 4,020 | 3,900 | 3,970 | +1.93% | 8,300 | 113億6769万 | +3.74% |
| 05/07 | 3,915 | 3,920 | 3,890 | 3,895 | -0.38% | 1,900 | 111億5294万 | +1.8% |
| 05/02 | 3,905 | 3,915 | 3,880 | 3,910 | +0.77% | 1,600 | 111億9589万 | +2.17% |
| 05/01 | 3,865 | 3,915 | 3,865 | 3,880 | -1.15% | 2,800 | 111億999万 | +1.12% |
| 04/30 | 3,930 | 3,930 | 3,880 | 3,925 | 0% | 3,300 | 112億3884万 | +1.92% |
| 04/26 | 3,870 | 3,925 | 3,845 | 3,925 | +1.42% | 3,500 | 112億3884万 | +1.58% |
| 04/25 | 3,885 | 3,885 | 3,840 | 3,870 | -0.39% | 2,200 | 110億8135万 | -0.1% |
| 04/24 | 3,910 | 3,910 | 3,860 | 3,885 | +0.91% | 1,500 | 111億2430万 | -0.05% |
