| 2024 |
| 07/26 | 525 | 530 | 523 | 530 | +0.95% | 1,300 | 19億5570万 | +5.37% |
| 07/25 | 528 | 540 | 515 | 525 | +0.57% | 7,300 | 19億3725万 | +4.58% |
| 07/24 | 521 | 528 | 511 | 522 | +0.97% | 5,300 | 19億2618万 | +4.19% |
| 07/23 | 509 | 517 | 509 | 517 | +1.77% | 2,600 | 19億773万 | +3.4% |
| 07/22 | 509 | 514 | 508 | 508 | -0.2% | 900 | 18億7452万 | +1.8% |
| 07/19 | 506 | 510 | 504 | 509 | +1.6% | 4,000 | 18億7821万 | +2% |
| 07/18 | 502 | 508 | 498 | 501 | +1.42% | 11,200 | 18億4869万 | +0.6% |
| 07/17 | 497 | 497 | 494 | 494 | -0.6% | 1,700 | 18億2286万 | -0.8% |
| 07/16 | 503 | 503 | 489 | 497 | -1.19% | 3,200 | 18億3393万 | -0.2% |
| 07/12 | 490 | 504 | 488 | 503 | +2.86% | 3,400 | 18億5607万 | +0.8% |
| 07/11 | 492 | 501 | 489 | 489 | -0.41% | 1,900 | 18億441万 | -2% |
| 07/10 | 495 | 498 | 491 | 491 | -0.41% | 1,200 | 18億1179万 | -1.6% |
| 07/09 | 493 | 500 | 492 | 493 | 0% | 2,400 | 18億1917万 | -1.4% |
| 07/08 | 497 | 497 | 493 | 493 | -0.2% | 1,700 | 18億1917万 | -1.4% |
| 07/05 | 494 | 494 | 494 | 494 | -0.6% | 1,700 | 18億2286万 | -1.2% |
| 07/04 | 498 | 500 | 497 | 497 | -0.2% | 300 | 18億3393万 | -0.8% |
| 07/03 | 496 | 506 | 495 | 498 | +0.4% | 2,600 | 18億3762万 | -0.6% |
| 07/02 | 497 | 497 | 495 | 496 | -0.2% | 700 | 18億3024万 | -1% |
| 07/01 | 497 | 497 | 497 | 497 | -0.6% | 1,000 | 18億3393万 | -1% |
| 06/28 | 500 | 501 | 500 | 500 | -1.57% | 1,900 | 18億4500万 | -0.6% |
| 06/27 | 508 | 508 | 501 | 508 | -0.2% | 500 | 18億7452万 | +0.79% |
| 06/26 | 509 | 509 | 509 | 509 | 0% | 100 | 18億7821万 | +0.79% |
| 06/25 | 508 | 509 | 500 | 509 | +1.39% | 800 | 18億7821万 | +0.59% |
| 06/24 | 503 | 503 | 501 | 502 | +0.2% | 1,100 | 18億5238万 | -0.99% |
| 06/21 | 497 | 501 | 496 | 501 | +0.8% | 1,300 | 18億4869万 | -1.38% |
| 06/19 | 499 | 499 | 497 | 497 | -0.2% | 700 | 18億3393万 | -2.36% |
| 06/18 | 498 | 500 | 498 | 498 | -0.4% | 1,200 | 18億3762万 | -2.54% |
| 06/17 | 498 | 504 | 498 | 500 | +0.2% | 700 | 18億4500万 | -2.53% |
| 06/14 | 497 | 499 | 497 | 499 | +0.6% | 400 | 18億4131万 | -3.11% |
| 06/13 | 498 | 499 | 496 | 496 | -0.2% | 700 | 18億3024万 | -4.06% |
| 06/12 | 499 | 499 | 497 | 497 | -0.2% | 900 | 18億3393万 | -4.24% |
| 06/11 | 498 | 502 | 498 | 498 | +0.2% | 1,300 | 18億3762万 | -4.6% |
| 06/10 | 506 | 506 | 497 | 497 | -1.78% | 4,100 | 18億3393万 | -5.33% |
| 06/07 | 505 | 506 | 505 | 506 | +0.2% | 200 | 18億6714万 | -3.8% |
| 06/06 | 505 | 505 | 505 | 505 | 0% | 300 | 18億6345万 | -4.36% |
| 06/05 | 503 | 505 | 502 | 505 | +0.4% | 400 | 18億6345万 | -4.54% |
| 06/04 | 500 | 504 | 499 | 503 | +0.4% | 2,700 | 18億5607万 | -5.09% |
| 06/03 | 503 | 505 | 501 | 501 | +0.4% | 1,400 | 18億4869万 | -5.65% |
| 05/31 | 499 | 507 | 499 | 499 | +0.4% | 3,900 | 18億4131万 | -6.2% |
| 05/30 | 494 | 497 | 493 | 497 | -0.2% | 1,200 | 18億3393万 | -6.75% |
| 05/29 | 514 | 514 | 495 | 498 | -3.11% | 3,700 | 18億3762万 | -6.57% |
| 05/28 | 514 | 514 | 505 | 514 | -0.39% | 1,600 | 18億9666万 | -3.75% |
| 05/27 | 519 | 519 | 516 | 516 | -1.34% | 1,700 | 19億404万 | -3.37% |
| 05/24 | 526 | 528 | 523 | 523 | -0.76% | 1,300 | 19億2987万 | -2.06% |
| 05/23 | 531 | 531 | 527 | 527 | -1.68% | 1,200 | 19億4463万 | -1.13% |
| 05/22 | 539 | 539 | 530 | 536 | +0.19% | 1,200 | 19億7784万 | +0.75% |
| 05/21 | 529 | 537 | 529 | 535 | +3.08% | 3,900 | 19億7415万 | +0.75% |
| 05/20 | 531 | 531 | 515 | 519 | -2.26% | 4,500 | 19億1511万 | -2.08% |
| 05/17 | 532 | 533 | 525 | 531 | -0.75% | 3,700 | 19億5939万 | +0.19% |
| 05/16 | 538 | 540 | 533 | 535 | -2.19% | 3,800 | 19億7415万 | +1.13% |
| 05/15 | 550 | 550 | 537 | 547 | -0.55% | 6,300 | 20億1843万 | +3.6% |
| 05/14 | 558 | 562 | 544 | 550 | 0% | 7,400 | 20億2950万 | +4.56% |
| 05/13 | 548 | 553 | 541 | 550 | +0.36% | 8,100 | 20億2950万 | +4.76% |
| 05/10 | 545 | 555 | 545 | 548 | +0.55% | 4,500 | 20億2212万 | +4.78% |
| 05/09 | 555 | 558 | 545 | 545 | -1.8% | 14,500 | 20億1105万 | +4.41% |
| 05/08 | 574 | 574 | 550 | 555 | -3.31% | 24,200 | 20億4795万 | +6.53% |
| 05/07 | （IR情報）16:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/07 | 585 | 606 | 545 | 574 | +6.3% | 100,000 | 21億1806万 | +10.38% |
| 05/02 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 05/02 | 540 | 540 | 533 | 540 | +0.75% | 2,600 | 19億9260万 | +4.25% |
| 05/01 | 537 | 540 | 532 | 536 | -0.19% | 6,000 | 19億7784万 | +3.68% |
| 04/30 | 534 | 537 | 530 | 537 | +0.56% | 2,700 | 19億8153万 | +3.87% |
| 04/26 | 529 | 534 | 522 | 534 | +0.95% | 4,000 | 19億7046万 | +3.49% |
| 04/25 | 524 | 529 | 524 | 529 | +0.95% | 3,800 | 19億5201万 | +2.52% |
| 04/24 | 519 | 525 | 519 | 524 | +1.75% | 2,000 | 19億3356万 | +1.55% |
| 04/23 | 515 | 515 | 515 | 515 | 0% | 500 | 19億35万 | -0.39% |
| 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% |
