| 2024 |
| 04/22 | 512 | 518 | 512 | 515 | +0.78% | 2,300 | 19億35万 | -0.39% |
| 04/19 | 513 | 520 | 511 | 511 | -1.16% | 3,500 | 18億8559万 | -1.35% |
| 04/18 | 516 | 519 | 512 | 517 | +2.17% | 3,300 | 19億773万 | -0.19% |
| 04/17 | 508 | 510 | 506 | 506 | -0.39% | 900 | 18億6714万 | -2.32% |
| 04/16 | 511 | 517 | 507 | 508 | 0% | 1,300 | 18億7452万 | -2.12% |
| 04/15 | 508 | 510 | 508 | 508 | -0.2% | 1,700 | 18億7452万 | -2.5% |
| 04/12 | 506 | 510 | 506 | 509 | +0.99% | 600 | 18億7821万 | -2.3% |
| 04/11 | 519 | 519 | 504 | 504 | -1.37% | 2,500 | 18億5976万 | -3.26% |
| 04/10 | 513 | 513 | 511 | 511 | -0.39% | 200 | 18億8559万 | -1.73% |
| 04/09 | 506 | 513 | 506 | 513 | +1.38% | 1,200 | 18億9297万 | -1.16% |
| 04/08 | 506 | 506 | 502 | 506 | -0.2% | 2,100 | 18億6714万 | -2.32% |
| 04/05 | 509 | 509 | 507 | 507 | -1.36% | 1,600 | 18億7083万 | -1.93% |
| 04/04 | 515 | 521 | 508 | 514 | -0.19% | 3,700 | 18億9666万 | -0.39% |
| 04/03 | 520 | 524 | 514 | 515 | -2.09% | 2,000 | 19億35万 | 0% |
| 04/02 | 522 | 526 | 522 | 526 | +0.77% | 1,100 | 19億4094万 | +2.33% |
| 04/01 | 526 | 529 | 522 | 522 | -0.76% | 2,400 | 19億2618万 | +1.95% |
| 03/29 | 534 | 534 | 526 | 526 | +0.77% | 700 | 19億4094万 | +2.94% |
| 03/28 | 520 | 522 | 520 | 522 | +0.38% | 1,500 | 19億2618万 | +2.55% |
| 03/27 | 520 | 528 | 520 | 520 | 0% | 700 | 19億1880万 | +2.36% |
| 03/26 | 529 | 529 | 520 | 520 | -1.7% | 1,600 | 19億1880万 | +2.77% |
| 03/25 | 527 | 532 | 521 | 529 | +0.19% | 2,600 | 19億5201万 | +4.75% |
| 03/22 | 528 | 528 | 528 | 528 | -0.38% | 500 | 19億4832万 | +4.76% |
| 03/21 | 531 | 531 | 511 | 530 | -0.19% | 9,100 | 19億5570万 | +5.58% |
| 03/19 | 532 | 533 | 525 | 531 | 0% | 1,200 | 19億5939万 | +5.99% |
| 03/18 | 538 | 538 | 522 | 531 | +0.57% | 6,700 | 19億5939万 | +6.2% |
| 03/15 | 524 | 530 | 517 | 528 | +0.76% | 7,100 | 19億4832万 | +5.81% |
| 03/14 | 521 | 529 | 514 | 524 | +0.58% | 4,200 | 19億3356万 | +5.01% |
| 03/13 | 531 | 538 | 516 | 521 | -2.25% | 8,300 | 19億2249万 | +4.41% |
| 03/12 | 545 | 550 | 533 | 533 | -0.37% | 12,100 | 19億6677万 | +7.03% |
| 03/11 | 511 | 540 | 506 | 535 | +4.29% | 12,500 | 19億7415万 | +7.43% |
| 03/08 | 506 | 522 | 506 | 513 | +1.38% | 5,900 | 18億9297万 | +3.22% |
| 03/07 | 490 | 506 | 490 | 506 | +3.27% | 6,600 | 18億6714万 | +1.4% |
| 03/06 | 483 | 491 | 483 | 490 | +0.2% | 3,300 | 18億810万 | -2% |
| 03/05 | 483 | 489 | 483 | 489 | +0.82% | 2,200 | 18億441万 | -2.59% |
| 03/04 | 484 | 486 | 483 | 485 | +0.83% | 1,000 | 17億8965万 | -3.58% |
| 03/01 | 491 | 491 | 481 | 481 | -2.04% | 4,900 | 17億7489万 | -4.75% |
| 02/29 | 482 | 491 | 482 | 491 | +1.87% | 500 | 18億1179万 | -2.96% |
| 02/28 | 482 | 485 | 479 | 482 | 0% | 1,600 | 17億7858万 | -4.74% |
| 02/27 | 484 | 485 | 482 | 482 | -1.03% | 1,700 | 17億7858万 | -4.74% |
| 02/26 | 485 | 488 | 483 | 487 | +0.41% | 2,300 | 17億9703万 | -3.94% |
| 02/22 | 484 | 486 | 478 | 485 | 0% | 2,200 | 17億8965万 | -4.34% |
| 02/21 | 486 | 488 | 485 | 485 | -0.21% | 1,100 | 17億8965万 | -4.34% |
| 02/20 | 489 | 493 | 482 | 486 | -0.61% | 3,200 | 17億9334万 | -4.14% |
| 02/19 | 488 | 497 | 468 | 489 | -0.61% | 10,400 | 18億441万 | -3.55% |
| 02/16 | 487 | 494 | 487 | 492 | +1.03% | 2,800 | 18億1548万 | -2.96% |
| 02/15 | 495 | 495 | 487 | 487 | -2.21% | 5,600 | 17億9703万 | -3.94% |
| 02/14 | 497 | 509 | 495 | 498 | 0% | 5,100 | 18億3762万 | -1.97% |
| 02/13 | 504 | 504 | 495 | 498 | -1.97% | 5,200 | 18億3762万 | -1.97% |
| 02/09 | 505 | 510 | 505 | 508 | +0.59% | 500 | 18億7452万 | 0% |
| 02/08 | 521 | 521 | 505 | 505 | -3.07% | 3,700 | 18億6345万 | -0.59% |
| 02/07 | 520 | 523 | 520 | 521 | +0.97% | 1,200 | 19億2249万 | +2.56% |
| 02/06 | 516 | 516 | 516 | 516 | +0.19% | 700 | 19億404万 | +1.98% |
| 02/05 | 525 | 525 | 515 | 515 | +0.39% | 1,500 | 19億35万 | +2.18% |
| 02/02 | 524 | 524 | 506 | 513 | -2.1% | 4,900 | 18億9297万 | +2.19% |
| 02/01 | 538 | 538 | 516 | 524 | -4.73% | 10,400 | 19億3356万 | +4.8% |
| 01/31 | （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) |
| 01/31 | 535 | 550 | 531 | 550 | +2.8% | 10,400 | 20億2950万 | +10.44% |
| 01/30 | 537 | 538 | 525 | 535 | -0.93% | 2,000 | 19億7415万 | +8.3% |
| 01/29 | 529 | 540 | 529 | 540 | +1.89% | 5,600 | 19億9260万 | +9.98% |
| 01/26 | 535 | 535 | 514 | 530 | -0.93% | 6,800 | 19億5570万 | +8.38% |
| 01/25 | 502 | 535 | 502 | 535 | +6.57% | 21,600 | 19億7415万 | +9.86% |
| 01/24 | 489 | 503 | 488 | 502 | +2.03% | 25,300 | 18億5238万 | +3.51% |
| 01/23 | 490 | 495 | 487 | 492 | +1.44% | 4,700 | 18億1548万 | +1.65% |
| 01/22 | 488 | 496 | 485 | 485 | -0.41% | 9,200 | 17億8965万 | +0.41% |
| 01/19 | 490 | 497 | 485 | 487 | -0.41% | 6,600 | 17億9703万 | +1.04% |
| 01/18 | 487 | 490 | 479 | 489 | +0.41% | 6,800 | 18億441万 | +1.66% |
| 01/17 | 488 | 490 | 480 | 487 | -0.41% | 8,300 | 17億9703万 | +1.67% |
| 01/16 | 488 | 494 | 485 | 489 | 0% | 4,200 | 18億441万 | +2.3% |
| 01/15 | 497 | 497 | 486 | 489 | -1.41% | 12,000 | 18億441万 | +2.52% |
| 01/12 | 493 | 496 | 490 | 496 | +0.61% | 2,300 | 18億3024万 | +4.42% |
| 01/11 | 504 | 504 | 488 | 493 | -2.18% | 17,600 | 18億1917万 | +4.01% |
| 01/10 | 505 | 505 | 498 | 504 | +0.8% | 7,500 | 18億5976万 | +6.55% |
| 01/09 | 511 | 511 | 500 | 500 | -0.99% | 9,100 | 18億4500万 | +6.16% |
| 01/05 | 506 | 510 | 500 | 505 | +0.6% | 9,100 | 18億6345万 | +7.68% |
| 01/04 | 503 | 514 | 495 | 502 | +2.66% | 25,500 | 18億5238万 | +7.49% |
| 2023 |
| 12/29 | 484 | 505 | 481 | 489 | +2.09% | 18,600 | 18億441万 | +5.16% |
| 12/28 | 472 | 482 | 466 | 479 | +3.23% | 11,800 | 17億6751万 | +3.46% |
| 12/27 | 471 | 472 | 462 | 464 | -0.22% | 3,500 | 17億1216万 | +0.22% |
| 12/26 | 470 | 476 | 465 | 465 | +0.65% | 4,900 | 17億1585万 | +0.43% |
| 12/25 | （IR情報）17:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 12/25 | 476 | 476 | 461 | 462 | -1.7% | 3,800 | 17億478万 | -0.22% |
| 12/22 | （IR情報）17:00 支配株主等に関する事項について |
| 12/22 | 469 | 470 | 466 | 470 | +0.86% | 600 | 17億3430万 | +1.51% |
| 12/21 | 466 | 466 | 466 | 466 | 0% | 1,300 | 17億1954万 | +0.65% |
| 12/20 | 477 | 477 | 466 | 466 | -2.31% | 3,900 | 17億1954万 | +0.65% |
| 12/19 | 491 | 491 | 467 | 477 | -1.24% | 3,100 | 17億6013万 | +3.02% |
| 12/18 | 496 | 498 | 473 | 483 | -2.23% | 9,300 | 17億8227万 | +4.55% |
| 12/15 | 480 | 495 | 480 | 494 | +3.35% | 11,200 | 18億2286万 | +7.16% |
| 12/14 | 455 | 478 | 455 | 478 | +4.82% | 15,700 | 17億6382万 | +3.91% |
| 12/13 | 456 | 458 | 455 | 456 | +0.66% | 1,400 | 16億8264万 | -0.65% |
| 12/12 | 460 | 460 | 453 | 453 | -0.88% | 1,600 | 16億7157万 | -1.31% |
| 12/11 | 459 | 459 | 449 | 457 | -0.65% | 8,200 | 16億8633万 | -0.44% |
| 12/08 | 464 | 465 | 457 | 460 | +0.88% | 8,800 | 16億9740万 | +0.22% |
| 12/07 | 453 | 456 | 447 | 456 | +0.66% | 2,900 | 16億8264万 | -0.65% |
| 12/06 | 452 | 454 | 444 | 453 | +0.22% | 4,200 | 16億7157万 | -1.09% |
| 12/05 | 460 | 460 | 440 | 452 | -1.74% | 13,300 | 16億6788万 | -1.31% |
| 12/04 | 465 | 465 | 457 | 460 | -1.08% | 1,800 | 16億9740万 | +0.44% |
| 12/01 | 467 | 467 | 454 | 465 | +2.65% | 3,500 | 17億1585万 | +1.75% |
| 11/30 | 468 | 468 | 453 | 453 | -3.21% | 4,300 | 16億7157万 | -0.66% |
| 11/29 | 455 | 473 | 454 | 468 | +4% | 9,900 | 17億2692万 | +2.86% |
| 11/28 | 450 | 450 | 450 | 450 | 0% | 1,000 | 16億6050万 | -0.88% |
| 11/27 | 454 | 455 | 449 | 450 | 0% | 2,200 | 16億6050万 | -0.88% |
| 11/24 | 456 | 456 | 441 | 450 | -2.6% | 12,000 | 16億6050万 | -0.88% |
