| 2024 |
| 08/23 | 1,023 | 1,023 | 1,015 | 1,019 | -0.2% | 23,000 | 454億8126万 | +0.3% |
| 08/22 | 1,024 | 1,031 | 1,014 | 1,021 | -0.1% | 32,500 | 455億7052万 | +0.49% |
| 08/21 | 1,019 | 1,022 | 1,007 | 1,022 | +0.49% | 39,400 | 456億1516万 | +0.59% |
| 08/20 | 1,011 | 1,019 | 1,001 | 1,017 | +2.01% | 54,300 | 453億9199万 | +0.1% |
| 08/19 | 1,020 | 1,021 | 992 | 997 | -2.25% | 55,600 | 444億9933万 | -1.97% |
| 08/16 | 1,002 | 1,020 | 999 | 1,020 | +2.82% | 82,400 | 455億2589万 | +0.1% |
| 08/15 | 986 | 997 | 984 | 992 | +0.71% | 67,600 | 442億7616万 | -2.65% |
| 08/14 | 980 | 990 | 962 | 985 | +2.07% | 138,200 | 439億6373万 | -3.53% |
| 08/13 | 986 | 986 | 923 | 965 | -2.23% | 280,300 | 430億7106万 | -5.58% |
| 08/09 | （IR情報）15:00 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/09 | 992 | 996 | 977 | 987 | +1.02% | 142,900 | 440億5299万 | -3.71% |
| 08/08 | 991 | 999 | 975 | 977 | -1.61% | 110,000 | 436億666万 | -4.87% |
| 08/07 | 991 | 1,012 | 969 | 993 | -0.1% | 99,000 | 443億2079万 | -3.59% |
| 08/06 | 964 | 1,007 | 964 | 994 | +4.74% | 186,000 | 443億6543万 | -3.59% |
| 08/05 | 990 | 1,002 | 933 | 949 | -6.59% | 387,300 | 423億5693万 | -8.22% |
| 08/02 | 1,025 | 1,037 | 1,006 | 1,016 | -3.05% | 217,900 | 453億4736万 | -2.12% |
| 08/01 | 1,080 | 1,082 | 1,041 | 1,048 | -2.96% | 106,700 | 467億7562万 | +0.77% |
| 07/31 | 1,065 | 1,080 | 1,060 | 1,080 | +1.6% | 140,900 | 482億389万 | +3.95% |
| 07/30 | 1,058 | 1,071 | 1,053 | 1,063 | +0.28% | 156,000 | 474億4512万 | +2.51% |
| 07/29 | 1,055 | 1,067 | 1,049 | 1,060 | +0.57% | 163,400 | 473億1122万 | +2.42% |
| 07/26 | 1,050 | 1,054 | 1,038 | 1,054 | +0.38% | 134,400 | 470億4342万 | +2.13% |
| 07/25 | 1,024 | 1,053 | 1,017 | 1,050 | +3.14% | 196,200 | 468億6489万 | +1.84% |
| 07/24 | 1,032 | 1,037 | 1,018 | 1,018 | -1.36% | 60,300 | 454億3663万 | -1.07% |
| 07/23 | 1,029 | 1,042 | 1,029 | 1,032 | +0.29% | 58,700 | 460億6149万 | +0.49% |
| 07/22 | 1,025 | 1,031 | 1,020 | 1,029 | +0.98% | 74,400 | 459億2759万 | +0.39% |
| 07/19 | 1,016 | 1,022 | 1,006 | 1,019 | +0.3% | 66,200 | 454億8126万 | -0.49% |
| 07/18 | 1,018 | 1,030 | 1,013 | 1,016 | -0.39% | 65,700 | 453億4736万 | -0.68% |
| 07/17 | 1,029 | 1,031 | 1,020 | 1,020 | -0.49% | 42,000 | 455億2589万 | -0.2% |
| 07/16 | 1,043 | 1,044 | 1,023 | 1,025 | -1.25% | 63,200 | 457億4906万 | +0.39% |
| 07/12 | 1,040 | 1,050 | 1,030 | 1,038 | +0.19% | 80,800 | 463億2929万 | +1.76% |
| 07/11 | 1,038 | 1,045 | 1,026 | 1,036 | +0.1% | 90,700 | 462億4002万 | +1.87% |
| 07/10 | 1,031 | 1,039 | 1,022 | 1,035 | +0.39% | 86,300 | 461億9539万 | +1.97% |
| 07/09 | 1,023 | 1,034 | 1,019 | 1,031 | +0.78% | 78,100 | 460億1686万 | +1.88% |
| 07/08 | 1,025 | 1,031 | 1,018 | 1,023 | -0.2% | 85,100 | 456億5979万 | +1.29% |
| 07/05 | 1,048 | 1,049 | 1,025 | 1,025 | -1.91% | 36,500 | 457億4906万 | +1.69% |
| 07/04 | 1,041 | 1,045 | 1,038 | 1,045 | +0.38% | 30,500 | 466億4172万 | +3.88% |
| 07/03 | 1,033 | 1,042 | 1,033 | 1,041 | +0.58% | 37,100 | 464億6319万 | +3.69% |
| 07/02 | 1,042 | 1,045 | 1,031 | 1,035 | -1.43% | 67,000 | 461億9539万 | +3.4% |
| 07/01 | 1,058 | 1,061 | 1,046 | 1,050 | -0.76% | 51,900 | 468億6489万 | +5.21% |
| 06/28 | 1,058 | 1,061 | 1,052 | 1,058 | -0.19% | 54,800 | 472億2195万 | +6.33% |
| 06/27 | 1,043 | 1,060 | 1,043 | 1,060 | +1.53% | 144,100 | 473億1122万 | +6.75% |
| 06/26 | 1,036 | 1,049 | 1,031 | 1,044 | +1.36% | 209,900 | 465億9709万 | +5.45% |
| 06/25 | 1,005 | 1,030 | 1,001 | 1,030 | +3% | 168,800 | 459億7222万 | +4.36% |
| 06/24 | 996 | 1,001 | 991 | 1,000 | +0.7% | 82,500 | 446億3323万 | +1.52% |
| 06/21 | 1,005 | 1,011 | 991 | 993 | -1.68% | 153,400 | 443億2079万 | +0.81% |
| 06/20 | 1,002 | 1,013 | 998 | 1,010 | +0.8% | 86,200 | 450億7956万 | +2.54% |
| 06/19 | 995 | 1,007 | 994 | 1,002 | +1.31% | 88,800 | 447億2249万 | +1.83% |
| 06/18 | 990 | 994 | 984 | 989 | +0.92% | 56,200 | 441億4226万 | +0.51% |
| 06/17 | 991 | 993 | 975 | 980 | -2.49% | 79,200 | 437億4056万 | -0.41% |
| 06/14 | 1,000 | 1,009 | 992 | 1,005 | +1.41% | 141,500 | 448億5639万 | +2.03% |
| 06/13 | 992 | 994 | 984 | 991 | -0.1% | 59,000 | 442億3153万 | +0.92% |
| 06/12 | 998 | 1,001 | 989 | 992 | +0.4% | 68,800 | 442億7616万 | +1.33% |
| 06/11 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年5月31日) |
| 06/11 | 990 | 1,000 | 988 | 988 | -0.1% | 69,600 | 440億9763万 | +1.23% |
| 06/10 | 984 | 989 | 979 | 989 | +1.23% | 43,100 | 441億4226万 | +1.54% |
| 06/07 | 975 | 981 | 974 | 977 | 0% | 22,000 | 436億666万 | +0.62% |
| 06/06 | 975 | 979 | 965 | 977 | +1.14% | 51,300 | 436億666万 | +0.93% |
| 06/05 | 974 | 978 | 965 | 966 | -0.82% | 35,600 | 431億1570万 | 0% |
| 06/04 | 978 | 980 | 974 | 974 | -0.71% | 34,400 | 434億7276万 | +1.14% |
| 06/03 | 985 | 991 | 980 | 981 | -0.2% | 33,100 | 437億8520万 | +2.08% |
| 05/31 | 980 | 984 | 972 | 983 | +0.82% | 49,100 | 438億7446万 | +2.5% |
| 05/30 | 958 | 976 | 955 | 975 | +1.14% | 65,500 | 435億1740万 | +1.99% |
| 05/29 | 972 | 974 | 960 | 964 | -1.33% | 40,900 | 430億2643万 | +0.94% |
| 05/28 | 980 | 984 | 974 | 977 | -0.31% | 55,800 | 436億666万 | +2.52% |
| 05/27 | 989 | 989 | 980 | 980 | -0.71% | 30,300 | 437億4056万 | +3.05% |
| 05/24 | 978 | 990 | 978 | 987 | +0.3% | 51,800 | 440億5299万 | +4% |
| 05/23 | 986 | 990 | 976 | 984 | -0.1% | 41,500 | 439億1910万 | +4.02% |
| 05/22 | 986 | 994 | 985 | 985 | -0.2% | 39,800 | 439億6373万 | +4.23% |
| 05/21 | 984 | 1,002 | 980 | 987 | +0.3% | 76,500 | 440億5299万 | +4.67% |
| 05/20 | 989 | 992 | 980 | 984 | -0.51% | 59,200 | 439億1910万 | +4.57% |
| 05/17 | 984 | 994 | 979 | 989 | 0% | 48,700 | 441億4226万 | +5.21% |
| 05/16 | 997 | 1,001 | 986 | 989 | -0.8% | 60,500 | 441億4226万 | +5.44% |
| 05/15 | 1,010 | 1,010 | 996 | 997 | -1.29% | 85,400 | 444億9933万 | +6.52% |
| 05/14 | 984 | 1,013 | 976 | 1,010 | +1.71% | 183,800 | 450億7956万 | +8.25% |
| 05/13 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年5月31日) |
| 05/13 | 1,007 | 1,009 | 968 | 993 | +7.47% | 294,700 | 443億2079万 | +6.77% |
| 05/10 | （IR情報）15:10 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/10 | （IR情報）15:10 株主優待制度の一部変更に関するお知らせ |
| 05/10 | 935 | 935 | 918 | 924 | -0.32% | 66,500 | 412億4110万 | -0.32% |
| 05/09 | 934 | 934 | 924 | 927 | +0.32% | 38,000 | 413億7500万 | +0.11% |
| 05/08 | 927 | 932 | 921 | 924 | -0.54% | 47,000 | 412億4110万 | -0.32% |
| 05/07 | 924 | 929 | 915 | 929 | +2.2% | 74,400 | 414億6427万 | +0.22% |
| 05/02 | 908 | 913 | 906 | 909 | +0.11% | 46,100 | 405億7160万 | -1.94% |
| 05/01 | 910 | 914 | 907 | 908 | -1.09% | 43,300 | 405億2697万 | -2.26% |
| 04/30 | 919 | 919 | 909 | 918 | +1.21% | 87,300 | 409億7330万 | -1.29% |
| 04/26 | 922 | 922 | 904 | 907 | -1.09% | 395,900 | 404億8234万 | -2.58% |
| 04/25 | 919 | 927 | 917 | 917 | -0.54% | 41,100 | 409億2867万 | -1.71% |
| 04/24 | 926 | 928 | 918 | 922 | -0.43% | 69,700 | 411億5183万 | -1.28% |
| 04/23 | 938 | 938 | 925 | 926 | -0.75% | 30,500 | 413億3037万 | -1.07% |
| 04/22 | 928 | 935 | 918 | 933 | +2.08% | 62,400 | 416億4280万 | -0.32% |
| 04/19 | 930 | 930 | 904 | 914 | -1.83% | 104,900 | 407億9477万 | -2.45% |
| 04/18 | 922 | 933 | 921 | 931 | +1.31% | 40,100 | 415億5353万 | -0.75% |
| 04/17 | 929 | 933 | 919 | 919 | -1.29% | 57,800 | 410億1794万 | -2.13% |
| 04/16 | 950 | 950 | 928 | 931 | -2% | 61,900 | 415億5353万 | -0.85% |
| 04/15 | 943 | 954 | 940 | 950 | +0.53% | 49,800 | 424億157万 | +1.17% |
| 04/12 | 940 | 949 | 940 | 945 | +0.53% | 66,600 | 421億7840万 | +0.64% |
| 04/11 | 938 | 941 | 931 | 940 | +0.11% | 58,200 | 419億5523万 | +0.11% |
| 04/10 | 948 | 949 | 938 | 939 | -0.74% | 59,400 | 419億1060万 | 0% |
| 04/09 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年5月31日) |
| 04/09 | 940 | 947 | 939 | 946 | +0.75% | 142,600 | 422億2303万 | +0.64% |
| 04/08 | 930 | 943 | 930 | 939 | +1.19% | 98,100 | 419億1060万 | -0.11% |
| 04/05 | 918 | 928 | 917 | 928 | +0.54% | 71,900 | 414億1963万 | -1.38% |
| 04/04 | 919 | 930 | 918 | 923 | +0.65% | 80,300 | 411億9647万 | -2.12% |
| 04/03 | 910 | 922 | 905 | 917 | +0.33% | 102,000 | 409億2867万 | -3.07% |
| 04/02 | 933 | 935 | 913 | 914 | -2.25% | 106,700 | 407億9477万 | -3.79% |
| 04/01 | 941 | 947 | 935 | 935 | -0.53% | 55,200 | 417億3207万 | -1.89% |
