| 2024 |
| 03/13 | 4,850 | 4,900 | 4,800 | 4,830 | +0.84% | 194,900 | 2904億428万 | +7.69% |
| 03/12 | 4,665 | 4,845 | 4,610 | 4,790 | +2.57% | 179,900 | 2879億9928万 | +7.3% |
| 03/11 | 4,715 | 4,785 | 4,600 | 4,670 | -1.06% | 181,600 | 2807億8426万 | +5.06% |
| 03/08 | 4,580 | 4,810 | 4,570 | 4,720 | +3.62% | 326,600 | 2837億9052万 | +6.52% |
| 03/07 | 4,450 | 4,575 | 4,430 | 4,555 | +3.41% | 207,600 | 2738億6988万 | +3.17% |
| 03/06 | 4,375 | 4,445 | 4,330 | 4,405 | 0% | 104,700 | 2648億5111万 | +0.05% |
| 03/05 | 4,450 | 4,465 | 4,390 | 4,405 | -2.44% | 154,200 | 2648億5111万 | +0.18% |
| 03/04 | 4,635 | 4,690 | 4,515 | 4,515 | -2.59% | 197,600 | 2714億6487万 | +2.8% |
| 03/01 | 4,560 | 4,675 | 4,550 | 4,635 | +1.98% | 244,100 | 2786億7988万 | +5.63% |
| 02/29 | 4,555 | 4,580 | 4,420 | 4,545 | -0.55% | 252,900 | 2732億6862万 | +3.84% |
| 02/28 | 4,575 | 4,610 | 4,515 | 4,570 | -0.76% | 468,400 | 2747億7175万 | +4.53% |
| 02/27 | 4,625 | 4,655 | 4,555 | 4,605 | +0.88% | 950,800 | 2768億7613万 | +5.45% |
| 02/26 | 4,550 | 4,580 | 4,490 | 4,565 | +0.33% | 419,700 | 2744億7113万 | +4.82% |
| 02/22 | 4,465 | 4,585 | 4,465 | 4,550 | +2.25% | 330,500 | 2735億6925万 | +4.72% |
| 02/21 | 4,545 | 4,565 | 4,435 | 4,450 | -1% | 321,100 | 2675億5674万 | +2.65% |
| 02/20 | 4,550 | 4,580 | 4,495 | 4,495 | 0% | 217,100 | 2702億6237万 | +3.69% |
| 02/19 | 4,415 | 4,515 | 4,405 | 4,495 | +1.81% | 309,900 | 2702億6237万 | +3.64% |
| 02/16 | 4,380 | 4,455 | 4,350 | 4,415 | +0.8% | 173,100 | 2654億5236万 | +1.94% |
| 02/15 | 4,445 | 4,445 | 4,325 | 4,380 | -0.9% | 187,500 | 2633億4798万 | +1.6% |
| 02/14 | 4,245 | 4,430 | 4,245 | 4,420 | +3.51% | 246,700 | 2657億5299万 | +2.89% |
| 02/13 | 4,355 | 4,355 | 4,220 | 4,270 | +0.71% | 207,400 | 2567億3422万 | -0.23% |
| 02/09 | 4,265 | 4,325 | 4,240 | 4,240 | +0.59% | 195,200 | 2549億3047万 | -0.68% |
| 02/08 | 4,225 | 4,265 | 4,175 | 4,215 | +0.72% | 180,600 | 2534億2734万 | -1.03% |
| 02/07 | 4,170 | 4,215 | 4,115 | 4,185 | -0.24% | 162,800 | 2516億2358万 | -1.58% |
| 02/06 | 4,175 | 4,245 | 4,150 | 4,195 | -2.78% | 314,600 | 2522億2484万 | -1.13% |
| 02/05 | 4,335 | 4,345 | 4,265 | 4,315 | -0.12% | 188,500 | 2594億3985万 | +1.94% |
| 02/02 | 4,275 | 4,360 | 4,275 | 4,320 | +0.12% | 209,100 | 2597億4047万 | +2.49% |
| 02/01 | 4,300 | 4,330 | 4,275 | 4,315 | +0.23% | 140,600 | 2594億3985万 | +2.86% |
| 01/31 | 4,325 | 4,375 | 4,265 | 4,305 | +0.7% | 179,900 | 2588億3860万 | +3.11% |
| 01/30 | 4,240 | 4,310 | 4,235 | 4,275 | +0.83% | 173,100 | 2570億3484万 | +2.91% |
| 01/29 | 4,320 | 4,340 | 4,240 | 4,240 | -1.28% | 147,300 | 2549億3047万 | +2.56% |
| 01/26 | 4,365 | 4,405 | 4,290 | 4,295 | -2.39% | 155,600 | 2582億3735万 | +4.37% |
| 01/25 | 4,340 | 4,445 | 4,320 | 4,400 | +0.69% | 132,800 | 2645億5048万 | +7.53% |
| 01/24 | 16:00 商号の変更及び定款の一部変更に関するお知らせ |
| 01/24 | 4,430 | 4,475 | 4,325 | 4,370 | -1.24% | 172,600 | 2627億4673万 | +7.48% |
| 01/23 | 4,410 | 4,435 | 4,375 | 4,425 | -0.23% | 173,400 | 2660億5361万 | +9.45% |
| 01/22 | 4,360 | 4,445 | 4,305 | 4,435 | +3.02% | 166,200 | 2666億5486万 | +10.46% |
| 01/19 | 4,365 | 4,385 | 4,290 | 4,305 | 0% | 212,200 | 2588億3860万 | +7.98% |
| 01/18 | 4,305 | 4,370 | 4,290 | 4,305 | +0.12% | 219,100 | 2588億3860万 | +8.63% |
| 01/17 | 4,410 | 4,460 | 4,300 | 4,300 | -3.37% | 300,700 | 2585億3797万 | +9.16% |
| 01/16 | 4,560 | 4,615 | 4,400 | 4,450 | -2.52% | 454,400 | 2675億5674万 | +13.72% |
| 01/15 | 4,355 | 4,565 | 4,350 | 4,565 | +5.43% | 657,700 | 2744億7113万 | +17.56% |
| 01/12 | 16:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 01/12 | 4,210 | 4,385 | 4,185 | 4,330 | +10.18% | 1,014,300 | 2603億4173万 | +12.58% |
| 01/11 | 16:00 2024年8月期第1四半期決算説明資料 |
| 01/11 | 16:00 2024年8月期第1四半期決算短信[日本基準](連結) |
| 01/11 | 4,015 | 4,045 | 3,930 | 3,930 | -1.87% | 295,500 | 2362億9168万 | +2.77% |
| 01/10 | 3,980 | 4,050 | 3,970 | 4,005 | +0.13% | 121,700 | 2408億106万 | +4.93% |
| 01/09 | 4,000 | 4,045 | 3,980 | 4,000 | +0.13% | 115,500 | 2405億44万 | +5.04% |
| 01/05 | 4,040 | 4,055 | 3,990 | 3,995 | -0.37% | 124,500 | 2401億9981万 | +5.27% |
| 01/04 | 3,985 | 4,040 | 3,940 | 4,010 | -0.37% | 196,800 | 2411億169万 | +6.14% |
| 2023 |
| 12/29 | 3,980 | 4,035 | 3,955 | 4,025 | +1.77% | 158,600 | 2420億357万 | +7.05% |
| 12/28 | 3,985 | 3,990 | 3,920 | 3,955 | +0.13% | 104,000 | 2377億9481万 | +5.64% |
| 12/27 | 3,920 | 3,960 | 3,890 | 3,950 | +1.94% | 109,300 | 2374億9418万 | +5.95% |
| 12/26 | 16:00 支配株主等に関する事項について |
| 12/26 | 3,795 | 3,890 | 3,785 | 3,875 | +1.71% | 125,500 | 2329億8480万 | +4.45% |
| 12/25 | 3,865 | 3,885 | 3,810 | 3,810 | -0.39% | 69,300 | 2290億7667万 | +3.06% |
| 12/22 | 3,795 | 3,860 | 3,765 | 3,825 | +1.06% | 97,800 | 2299億2691万 | +3.77% |
| 12/21 | 3,735 | 3,795 | 3,725 | 3,785 | +0.8% | 55,900 | 2275億2244万 | +3.02% |
| 12/20 | 3,815 | 3,820 | 3,745 | 3,755 | -0.79% | 85,900 | 2257億1909万 | +2.48% |
| 12/19 | 3,700 | 3,785 | 3,700 | 3,785 | +1.88% | 82,800 | 2275億2244万 | +3.64% |
| 12/18 | 3,745 | 3,745 | 3,680 | 3,715 | -1.07% | 79,600 | 2233億1463万 | +2.03% |
| 12/15 | 3,745 | 3,775 | 3,710 | 3,755 | -0.66% | 111,700 | 2257億1909万 | +3.36% |
| 12/14 | 3,770 | 3,870 | 3,770 | 3,780 | +1.61% | 184,800 | 2272億2188万 | +4.36% |
| 12/13 | 3,750 | 3,780 | 3,700 | 3,720 | -0.8% | 70,700 | 2236億1519万 | +3.08% |
| 12/12 | 3,710 | 3,775 | 3,710 | 3,750 | +1.63% | 94,200 | 2254億1854万 | +4.17% |
| 12/11 | 3,725 | 3,755 | 3,680 | 3,690 | -0.54% | 104,700 | 2218億1184万 | +2.73% |
| 12/08 | 3,625 | 3,780 | 3,625 | 3,710 | +1.23% | 209,900 | 2230億1407万 | +3.49% |
| 12/07 | 3,650 | 3,675 | 3,630 | 3,665 | -0.54% | 70,800 | 2203億905万 | +2.49% |
| 12/06 | 3,655 | 3,695 | 3,640 | 3,685 | +1.1% | 72,600 | 2215億1128万 | +3.31% |
| 12/05 | 3,760 | 3,760 | 3,645 | 3,645 | -3.57% | 141,000 | 2191億682万 | +2.65% |
| 12/04 | 3,740 | 3,780 | 3,710 | 3,780 | +0.8% | 105,900 | 2272億2188万 | +6.87% |
| 12/01 | 3,800 | 3,800 | 3,705 | 3,750 | -0.66% | 155,300 | 2254億1854万 | +6.59% |
| 11/30 | 16:00 非上場の親会社の決算に関するお知らせ |
| 11/30 | 3,730 | 3,820 | 3,730 | 3,775 | +2.17% | 376,000 | 2269億2133万 | +7.83% |
| 11/29 | 3,550 | 3,710 | 3,550 | 3,695 | +3.65% | 213,500 | 2221億1240万 | +6.09% |
| 11/28 | 3,575 | 3,595 | 3,530 | 3,565 | +0.14% | 71,000 | 2142億9789万 | +2.86% |
| 11/27 | 3,620 | 3,635 | 3,485 | 3,560 | -1.52% | 171,800 | 2139億9733万 | +2.86% |
| 11/24 | 3,590 | 3,660 | 3,590 | 3,615 | +1.69% | 146,400 | 2173億347万 | +4.45% |
| 11/22 | 3,515 | 3,600 | 3,500 | 3,555 | +1.28% | 101,800 | 2136億7544万 | +2.83% |
| 11/21 | 3,545 | 3,570 | 3,470 | 3,510 | -1.27% | 125,200 | 2109億7069万 | +1.74% |
| 11/20 | 3,540 | 3,580 | 3,525 | 3,555 | +0.57% | 84,700 | 2136億7544万 | +3.28% |
| 11/17 | 3,500 | 3,550 | 3,490 | 3,535 | +0.57% | 131,800 | 2124億7333万 | +3.03% |
| 11/16 | 3,510 | 3,570 | 3,495 | 3,515 | -0.42% | 129,800 | 2112億7122万 | +2.84% |
| 11/15 | 3,505 | 3,550 | 3,470 | 3,530 | +1.88% | 131,900 | 2121億7280万 | +3.67% |
| 11/14 | 3,505 | 3,515 | 3,455 | 3,465 | -1.14% | 81,300 | 2082億6594万 | +2.18% |
| 11/13 | 3,535 | 3,560 | 3,500 | 3,505 | 0% | 101,700 | 2106億7016万 | +3.82% |
| 11/10 | 3,430 | 3,510 | 3,430 | 3,505 | +0.72% | 100,000 | 2106億7016万 | +4.25% |
| 11/09 | 3,450 | 3,500 | 3,415 | 3,480 | +0.72% | 95,900 | 2091億6752万 | +4% |
| 11/08 | 3,500 | 3,520 | 3,450 | 3,455 | -1.29% | 100,700 | 2076億6488万 | +3.66% |
| 11/07 | 3,555 | 3,565 | 3,485 | 3,500 | -1.69% | 139,600 | 2103億6963万 | +5.29% |
| 11/06 | 3,555 | 3,585 | 3,505 | 3,560 | +1.42% | 211,100 | 2139億7597万 | +7.29% |
| 11/02 | 3,485 | 3,520 | 3,475 | 3,510 | +0.72% | 127,700 | 2109億7069万 | +6.07% |
| 11/01 | 3,455 | 3,500 | 3,405 | 3,485 | +1.46% | 160,700 | 2094億6805万 | +5.51% |
| 10/31 | 3,350 | 3,460 | 3,330 | 3,435 | +4.73% | 251,000 | 2064億6277万 | +4.19% |
| 10/30 | 3,260 | 3,300 | 3,235 | 3,280 | -0.76% | 127,100 | 1971億4640万 | -0.36% |
| 10/27 | 3,325 | 3,345 | 3,265 | 3,305 | +0.15% | 86,700 | 1986億4904万 | +0.43% |
| 10/26 | 3,255 | 3,320 | 3,245 | 3,300 | -0.6% | 96,600 | 1983億4851万 | +0.27% |
| 10/25 | 3,360 | 3,375 | 3,295 | 3,320 | -0.15% | 160,600 | 1995億5062万 | +0.94% |
| 10/24 | 3,270 | 3,345 | 3,225 | 3,325 | +1.53% | 190,300 | 1998億2123万 | +1.06% |
| 10/23 | 3,425 | 3,430 | 3,245 | 3,275 | -5.07% | 322,800 | 1968億1640万 | -0.49% |
| 10/20 | 3,500 | 3,510 | 3,380 | 3,450 | -3.23% | 378,600 | 2073億3330万 | +4.8% |
| 10/19 | 3,435 | 3,575 | 3,430 | 3,565 | +1.71% | 291,600 | 2142億4441万 | +8.42% |
| 10/18 | 3,340 | 3,510 | 3,310 | 3,505 | +3.39% | 253,900 | 2106億3862万 | +6.79% |
| 10/17 | 3,325 | 3,470 | 3,290 | 3,390 | +2.73% | 291,900 | 2037億2751万 | +3.39% |
| 10/16 | 3,255 | 3,350 | 3,215 | 3,300 | +0.92% | 344,100 | 1983億1881万 | +0.52% |
| 10/12 | 16:00 剰余金の配当に関するお知らせ |
| 10/12 | 16:00 2023年8月期決算説明資料 |
| 10/12 | 16:00 2023年8月期決算短信[日本基準](連結) |
