| 2022 |
| 07/14 | 1,600 | 1,608 | 1,600 | 1,608 | -0.62% | 1,100 | 43億220万 | -0.25% |
| 07/13 | 1,618 | 1,618 | 1,618 | 1,618 | +0.75% | 100 | 43億2895万 | +0.25% |
| 07/12 | 1,606 | 1,606 | 1,606 | 1,606 | -0.12% | 300 | 42億9685万 | -0.5% |
| 07/11 | 1,606 | 1,615 | 1,606 | 1,608 | +0.12% | 600 | 43億220万 | -0.43% |
| 07/08 | 1,609 | 1,609 | 1,606 | 1,606 | -0.12% | 800 | 42億9685万 | -0.68% |
| 07/07 | 1,608 | 1,608 | 1,608 | 1,608 | +0.06% | 100 | 43億220万 | -0.56% |
| 07/06 | 1,607 | 1,607 | 1,607 | 1,607 | -0.8% | 200 | 42億9952万 | -0.68% |
| 07/04 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | 43億3431万 | +0.12% |
| 07/01 | 1,657 | 1,657 | 1,612 | 1,620 | +0.87% | 2,100 | 43億3431万 | 0% |
| 06/30 | 1,664 | 1,664 | 1,606 | 1,606 | -1.11% | 1,800 | 42億9685万 | -0.8% |
| 06/29 | 1,606 | 1,624 | 1,606 | 1,624 | +1.12% | 400 | 43億4501万 | +0.25% |
| 06/28 | 1,610 | 1,610 | 1,606 | 1,606 | +0.06% | 200 | 42億9685万 | -0.8% |
| 06/27 | 1,605 | 1,605 | 1,605 | 1,605 | -1.29% | 700 | 42億9417万 | -0.86% |
| 06/24 | 1,606 | 1,626 | 1,606 | 1,626 | +1.25% | 500 | 43億5036万 | +0.43% |
| 06/23 | 1,606 | 1,606 | 1,606 | 1,606 | -0.86% | 1,300 | 42億9685万 | -0.86% |
| 06/22 | 1,620 | 1,620 | 1,620 | 1,620 | -0.31% | 700 | 43億3431万 | 0% |
| 06/21 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 300 | 43億4768万 | +0.25% |
| 06/20 | 1,625 | 1,625 | 1,625 | 1,625 | +1.44% | 400 | 43億4768万 | +0.25% |
| 06/17 | 1,602 | 1,640 | 1,602 | 1,602 | -0.06% | 700 | 42億8615万 | -1.11% |
| 06/16 | 1,603 | 1,603 | 1,603 | 1,603 | +0.19% | 100 | 42億8882万 | -1.23% |
| 06/15 | 1,600 | 1,600 | 1,600 | 1,600 | -0.06% | 100 | 42億8080万 | -1.54% |
| 06/14 | 1,610 | 1,636 | 1,600 | 1,601 | -0.99% | 5,600 | 42億8347万 | -1.66% |
| 06/13 | 1,630 | 1,643 | 1,617 | 1,617 | -0.19% | 2,100 | 43億2628万 | -0.86% |
| 06/10 | 1,621 | 1,621 | 1,620 | 1,620 | -0.06% | 400 | 43億3431万 | -0.86% |
| 06/09 | 1,622 | 1,622 | 1,621 | 1,621 | -2.47% | 600 | 43億3698万 | -0.98% |
| 06/08 | 1,648 | 1,666 | 1,648 | 1,662 | +2.72% | 300 | 44億4668万 | +1.47% |
| 06/07 | 1,633 | 1,633 | 1,618 | 1,618 | -0.12% | 1,200 | 43億2895万 | -1.34% |
| 06/06 | 1,657 | 1,657 | 1,617 | 1,620 | -1.88% | 700 | 43億3431万 | -1.28% |
| 06/03 | 1,651 | 1,651 | 1,651 | 1,651 | +1.79% | 600 | 44億1725万 | +0.49% |
| 06/02 | 1,618 | 1,622 | 1,618 | 1,622 | +0.19% | 600 | 43億3966万 | -1.28% |
| 06/01 | 1,634 | 1,634 | 1,619 | 1,619 | +0.56% | 200 | 43億3163万 | -1.64% |
| 05/31 | 1,676 | 1,676 | 1,610 | 1,610 | -3.42% | 1,900 | 43億755万 | -2.31% |
| 05/30 | 1,610 | 1,673 | 1,610 | 1,667 | +3.6% | 24,400 | 44億6005万 | +0.85% |
| 05/27 | 1,611 | 1,615 | 1,609 | 1,609 | -0.06% | 1,000 | 43億487万 | -2.72% |
| 05/26 | 1,648 | 1,648 | 1,610 | 1,610 | -0.06% | 400 | 43億755万 | -2.84% |
| 05/25 | 1,614 | 1,614 | 1,611 | 1,611 | -0.06% | 400 | 43億1023万 | -2.95% |
| 05/24 | 1,609 | 1,612 | 1,609 | 1,612 | +0.19% | 600 | 43億1290万 | -3.24% |
| 05/23 | 1,635 | 1,635 | 1,608 | 1,609 | -1.59% | 2,500 | 43億487万 | -3.59% |
| 05/20 | 1,635 | 1,635 | 1,635 | 1,635 | +1.62% | 100 | 43億7444万 | -2.27% |
| 05/19 | 1,609 | 1,682 | 1,609 | 1,609 | -2.72% | 1,600 | 43億487万 | -4.05% |
| 05/18 | 1,609 | 1,664 | 1,609 | 1,654 | +2.41% | 1,100 | 44億2527万 | -1.72% |
| 05/17 | 1,606 | 1,615 | 1,606 | 1,615 | +0.56% | 300 | 43億2093万 | -4.21% |
| 05/16 | 1,668 | 1,668 | 1,606 | 1,606 | -3.83% | 2,100 | 42億9685万 | -5.08% |
| 05/13 | 1,719 | 1,719 | 1,668 | 1,670 | +0.36% | 1,100 | 44億6808万 | -1.59% |
| 05/12 | 15:20 剰余金の配当(上場記念・中間配当)に関するお知らせ |
| 05/12 | 15:20 2022年9月期第2四半期決算説明資料 |
| 05/12 | 15:20 2022年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/12 | 1,664 | 1,664 | 1,664 | 1,664 | -0.24% | 400 | 44億5203万 | -2.12% |
| 05/11 | 1,664 | 1,668 | 1,664 | 1,668 | +0.06% | 200 | 44億6273万 | -2% |
| 05/10 | 1,667 | 1,667 | 1,667 | 1,667 | -2.17% | 100 | 44億6005万 | -2.17% |
| 05/09 | 1,673 | 1,723 | 1,670 | 1,704 | +0.83% | 1,600 | 45億5905万 | 0% |
| 05/06 | 1,733 | 1,733 | 1,690 | 1,690 | +1.81% | 1,400 | 45億2159万 | -0.76% |
| 05/02 | 1,656 | 1,660 | 1,656 | 1,660 | -2.12% | 300 | 44億4133万 | -2.47% |
| 04/28 | 1,733 | 1,733 | 1,669 | 1,696 | +2.6% | 3,500 | 45億3764万 | -0.47% |
| 04/27 | 1,661 | 1,661 | 1,652 | 1,653 | -0.48% | 1,900 | 44億2260万 | -2.99% |
| 04/26 | 1,661 | 1,661 | 1,660 | 1,661 | 0% | 600 | 44億4400万 | -2.69% |
| 04/25 | 1,670 | 1,670 | 1,660 | 1,661 | -1.13% | 2,500 | 44億4400万 | -2.75% |
| 04/22 | 1,680 | 1,680 | 1,680 | 1,680 | -0.47% | 1,100 | 44億9484万 | -1.64% |
| 04/21 | 1,688 | 1,727 | 1,688 | 1,688 | -1.57% | 2,100 | 45億1624万 | -1.17% |
| 04/20 | 1,715 | 1,715 | 1,715 | 1,715 | +0.82% | 100 | 45億8848万 | +0.47% |
| 04/19 | 1,693 | 1,701 | 1,693 | 1,701 | +0.41% | 200 | 45億5102万 | -0.23% |
| 04/18 | 1,694 | 1,694 | 1,694 | 1,694 | +0.3% | 100 | 45億3229万 | -0.41% |
| 04/15 | 1,710 | 1,710 | 1,688 | 1,689 | -2.82% | 500 | 45億1891万 | -0.59% |
| 04/14 | 1,692 | 1,738 | 1,691 | 1,738 | +2.24% | 5,100 | 46億5001万 | +2.42% |
| 04/13 | 1,699 | 1,700 | 1,699 | 1,700 | +0.06% | 600 | 45億4835万 | +0.35% |
| 04/12 | 1,720 | 1,738 | 1,699 | 1,699 | -2.8% | 5,700 | 45億4567万 | +0.41% |
| 04/11 | 1,747 | 1,748 | 1,747 | 1,748 | +0.06% | 300 | 46億7677万 | +3.31% |
| 04/08 | 1,748 | 1,748 | 1,711 | 1,747 | -0.06% | 2,300 | 46億7409万 | +3.5% |
| 04/07 | 1,740 | 1,748 | 1,728 | 1,748 | +0.17% | 2,400 | 46億7677万 | +3.8% |
| 04/06 | 1,733 | 1,745 | 1,724 | 1,745 | +0.98% | 2,100 | 46億6874万 | +3.81% |
| 04/05 | 1,742 | 1,742 | 1,720 | 1,728 | -1.03% | 700 | 46億2326万 | +3.1% |
| 04/04 | 1,694 | 1,750 | 1,691 | 1,746 | +1.57% | 4,400 | 46億7142万 | +4.43% |
| 04/01 | 1,720 | 1,720 | 1,684 | 1,719 | -0.06% | 1,900 | 45億9918万 | +3.18% |
| 03/31 | 1,715 | 1,720 | 1,677 | 1,720 | +2.69% | 900 | 46億186万 | +3.55% |
| 03/30 | 1,689 | 1,689 | 1,672 | 1,675 | +0.18% | 1,400 | 44億8146万 | +0.96% |
| 03/29 | 1,671 | 1,673 | 1,671 | 1,672 | -0.36% | 1,800 | 44億7343万 | +0.97% |
| 03/25 | 1,701 | 1,721 | 1,677 | 1,678 | -1.87% | 1,800 | 44億8948万 | +1.39% |
| 03/24 | 1,678 | 1,710 | 1,672 | 1,710 | +0.77% | 1,000 | 45億7510万 | +3.45% |
| 03/23 | 1,711 | 1,711 | 1,697 | 1,697 | -0.88% | 200 | 45億4032万 | +2.79% |
| 03/22 | 1,688 | 1,712 | 1,688 | 1,712 | +1.48% | 2,100 | 45億8045万 | +3.88% |
| 03/18 | 1,670 | 1,688 | 1,666 | 1,687 | +0.78% | 4,200 | 45億1356万 | +2.62% |
| 03/17 | 1,650 | 1,674 | 1,647 | 1,674 | +0.24% | 3,800 | 44億7878万 | +1.95% |
| 03/16 | 1,674 | 1,674 | 1,662 | 1,670 | -0.12% | 1,400 | 44億6808万 | +1.89% |
| 03/15 | 1,673 | 1,673 | 1,663 | 1,672 | +1.52% | 700 | 44億7343万 | +2.26% |
| 03/14 | 1,616 | 1,647 | 1,616 | 1,647 | +1.67% | 1,300 | 44億654万 | +1.04% |
| 03/11 | 1,640 | 1,640 | 1,619 | 1,620 | -1.22% | 1,400 | 43億3431万 | -0.37% |
| 03/10 | 1,640 | 1,640 | 1,640 | 1,640 | -0.12% | 200 | 43億8782万 | +0.99% |
| 03/09 | 1,650 | 1,650 | 1,642 | 1,642 | 0% | 700 | 43億9317万 | +1.42% |
| 03/08 | 1,647 | 1,664 | 1,642 | 1,642 | -1.91% | 1,100 | 43億9317万 | +1.67% |
| 03/07 | 1,637 | 1,674 | 1,624 | 1,674 | -0.48% | 3,000 | 44億7878万 | +3.98% |
| 03/04 | 1,682 | 1,682 | 1,682 | 1,682 | +1.88% | 400 | 45億19万 | +4.86% |
| 03/03 | 1,651 | 1,651 | 1,651 | 1,651 | +0.36% | 100 | 44億1725万 | +3.25% |
| 03/02 | 1,683 | 1,683 | 1,643 | 1,645 | -2.26% | 700 | 44億119万 | +3.13% |
| 03/01 | 1,630 | 1,683 | 1,630 | 1,683 | +3.57% | 5,000 | 45億286万 | +5.72% |
| 02/28 | 1,621 | 1,625 | 1,616 | 1,625 | +0.49% | 1,300 | 43億4768万 | +2.33% |
| 02/25 | 1,621 | 1,628 | 1,617 | 1,617 | +1.7% | 800 | 43億2628万 | +1.89% |
| 02/24 | 1,617 | 1,617 | 1,581 | 1,590 | -1.06% | 1,800 | 42億5404万 | +0.19% |
| 02/22 | 1,617 | 1,617 | 1,607 | 1,607 | -3.02% | 500 | 42億9952万 | +1.13% |
| 02/21 | 1,621 | 1,657 | 1,610 | 1,657 | +2.54% | 1,000 | 44億3330万 | +4.02% |
| 02/18 | 1,637 | 1,653 | 1,616 | 1,616 | -1.46% | 3,300 | 43億2360万 | +1.44% |
| 02/17 | 1,635 | 1,649 | 1,635 | 1,640 | +0.43% | 1,200 | 43億8782万 | +2.82% |
| 02/16 | 15:20 [開示事項の経過]株式取得(子会社化)に関する株式譲渡契約締結のお知らせ |
| 02/16 | 1,650 | 1,650 | 1,633 | 1,633 | -1.74% | 800 | 43億6909万 | +2.25% |
| 02/15 | 1,628 | 1,672 | 1,616 | 1,662 | +2.91% | 5,000 | 44億4668万 | +3.94% |
| 02/10 | 15:10 2022年9月期第1四半期決算短信〔日本基準〕(連結) |
