| 2024 |
| 09/19 | 2,883 | 2,966 | 2,847 | 2,942 | +2.44% | 1,024,900 | 1744億9823万 | -0.2% |
| 09/18 | 2,905 | 2,944 | 2,867 | 2,872 | -1.1% | 531,100 | 1703億4634万 | -1.91% |
| 09/17 | 2,942 | 2,976 | 2,856 | 2,904 | -0.17% | 585,800 | 1722億4435万 | -0.21% |
| 09/13 | 2,926 | 2,963 | 2,847 | 2,909 | -0.85% | 530,400 | 1725億4091万 | +0.83% |
| 09/12 | 2,930 | 2,989 | 2,873 | 2,934 | +2.77% | 613,600 | 1740億2373万 | +2.55% |
| 09/11 | 2,925 | 2,939 | 2,833 | 2,855 | -2.73% | 662,900 | 1693億3802万 | +0.39% |
| 09/10 | 2,948 | 3,025 | 2,910 | 2,935 | -0.03% | 788,100 | 1740億8304万 | +4.15% |
| 09/09 | 2,842 | 2,951 | 2,810 | 2,936 | -1.87% | 886,400 | 1741億4236万 | +5.31% |
| 09/06 | 3,050 | 3,060 | 2,956 | 2,992 | -0.76% | 690,500 | 1774億6387万 | +7.66% |
| 09/05 | 3,000 | 3,085 | 2,942 | 3,015 | -1.15% | 836,200 | 1788億2807万 | +8.88% |
| 09/04 | 3,035 | 3,145 | 3,025 | 3,050 | -4.98% | 639,500 | 1809億401万 | +10.15% |
| 09/03 | 3,145 | 3,220 | 3,105 | 3,210 | +0.47% | 511,300 | 1903億9406万 | +15.43% |
| 09/02 | 3,250 | 3,280 | 3,150 | 3,195 | +0.47% | 572,200 | 1895億437万 | +14.8% |
| 08/30 | 3,155 | 3,220 | 3,125 | 3,180 | +1.11% | 692,400 | 1886億1468万 | +14.14% |
| 08/29 | 3,135 | 3,185 | 3,025 | 3,145 | -3.08% | 1,320,900 | 1865億3873万 | +12.76% |
| 08/28 | 3,250 | 3,320 | 3,120 | 3,245 | -0.92% | 906,200 | 1924億7001万 | +15.93% |
| 08/27 | 3,440 | 3,475 | 3,190 | 3,275 | -0.76% | 1,704,500 | 1942億4939万 | +16.38% |
| 08/26 | 15:30 「JPXプライム150指数」構成銘柄への選定に関するお知らせ |
| 08/26 | 3,000 | 3,340 | 2,961 | 3,300 | +14.38% | 2,245,900 | 1957億3221万 | +16.69% |
| 08/23 | 2,877 | 2,921 | 2,814 | 2,885 | +0.56% | 935,000 | 1711億1740万 | +1.37% |
| 08/22 | 2,830 | 2,874 | 2,740 | 2,869 | +0.6% | 1,398,600 | 1701億6840万 | -0.59% |
| 08/21 | 2,735 | 2,965 | 2,710 | 2,852 | +2.41% | 2,484,900 | 1691億6008万 | -2.56% |
| 08/20 | 2,531 | 2,820 | 2,518 | 2,785 | +12.12% | 1,890,400 | 1651億8612万 | -6.32% |
| 08/19 | 2,520 | 2,633 | 2,472 | 2,484 | -2.4% | 970,200 | 1473億3297万 | -17.58% |
| 08/16 | 2,440 | 2,608 | 2,435 | 2,545 | +6.49% | 1,429,000 | 1509億5105万 | -16.91% |
| 08/15 | 2,430 | 2,474 | 2,371 | 2,390 | -1.77% | 1,033,200 | 1417億5757万 | -23.2% |
| 08/14 | 2,481 | 2,520 | 2,360 | 2,433 | +0.08% | 1,004,100 | 1443億802万 | -23.73% |
| 08/13 | 2,295 | 2,450 | 2,260 | 2,431 | +7.14% | 1,144,000 | 1441億8939万 | -25.38% |
| 08/09 | 2,362 | 2,369 | 2,193 | 2,269 | -2.32% | 1,392,400 | 1345億8072万 | -31.68% |
| 08/08 | 2,410 | 2,450 | 2,308 | 2,323 | -7.45% | 1,507,700 | 1377億8361万 | -31.37% |
| 08/07 | 15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 08/07 | 2,137 | 2,609 | 2,128 | 2,510 | +14.77% | 2,545,500 | 1488億7511万 | -27.18% |
| 08/06 | 2,256 | 2,263 | 2,078 | 2,187 | -0.86% | 3,465,700 | 1297億1707万 | -37.53% |
| 08/05 | 2,436 | 2,490 | 2,206 | 2,206 | -18.48% | 2,724,000 | 1308億4402万 | -38.21% |
| 08/02 | 2,740 | 2,930 | 2,695 | 2,706 | -0.81% | 3,645,000 | 1605億41万 | -25.7% |
| 08/01 | 15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 08/01 | 3,000 | 3,005 | 2,716 | 2,728 | -9.67% | 2,917,400 | 1618億529万 | -26.39% |
| 07/31 | 3,135 | 3,135 | 2,910 | 3,020 | -9.72% | 2,519,200 | 1791億2463万 | -19.87% |
| 07/30 | 15:00 2024年9月期第3四半期決算説明資料 |
| 07/30 | 15:00 子会社設立に関するお知らせ |
| 07/30 | 15:00 2024年9月期_第3四半期決算短信〔日本基準〕(連結) |
| 07/30 | 3,200 | 3,390 | 3,175 | 3,345 | +2.29% | 1,704,400 | 1984億129万 | -12.34% |
| 07/29 | 3,335 | 3,410 | 3,260 | 3,270 | +0.46% | 762,700 | 1939億5283万 | -15.04% |
| 07/26 | 3,255 | 3,350 | 3,250 | 3,255 | -0.15% | 713,400 | 1930億6314万 | -16.06% |
| 07/25 | 3,330 | 3,370 | 3,260 | 3,260 | -3.98% | 764,100 | 1933億5970万 | -16.37% |
| 07/24 | 3,570 | 3,590 | 3,395 | 3,395 | -6.47% | 869,700 | 2013億6693万 | -13.17% |
| 07/23 | 3,700 | 3,705 | 3,565 | 3,630 | 0% | 426,200 | 2125億9458万 | -7.14% |
| 07/22 | 3,695 | 3,750 | 3,565 | 3,630 | -2.68% | 485,800 | 2125億9458万 | -6.85% |
| 07/19 | 3,755 | 3,875 | 3,705 | 3,730 | -4.24% | 656,100 | 2184億5118万 | -3.96% |
| 07/18 | 3,870 | 3,975 | 3,785 | 3,895 | 0% | 669,100 | 2281億1457万 | +0.88% |
| 07/17 | 4,080 | 4,125 | 3,855 | 3,895 | -2.87% | 945,400 | 2281億1457万 | +1.38% |
| 07/16 | 3,910 | 4,060 | 3,850 | 4,010 | +5.11% | 1,110,400 | 2348億4966万 | +4.78% |
| 07/12 | 3,685 | 3,870 | 3,590 | 3,815 | +2.97% | 1,515,200 | 2234億2929万 | +0.26% |
| 07/11 | 3,905 | 3,910 | 3,500 | 3,705 | -1.59% | 4,450,300 | 2169億8703万 | -2.7% |
| 07/10 | 4,395 | 4,400 | 3,720 | 3,765 | -13.05% | 3,059,100 | 2205億99万 | -1.21% |
| 07/09 | 4,210 | 4,340 | 4,195 | 4,330 | +4.59% | 942,900 | 2535億9078万 | +13.62% |
| 07/08 | 4,035 | 4,155 | 4,025 | 4,140 | +3.5% | 891,400 | 2424億6324万 | +9.18% |
| 07/05 | 3,900 | 4,030 | 3,880 | 4,000 | +3.09% | 746,700 | 2342億6400万 | +5.88% |
| 07/04 | 3,875 | 3,995 | 3,830 | 3,880 | +0.26% | 561,600 | 2272億3608万 | +2.92% |
| 07/03 | 3,840 | 3,880 | 3,800 | 3,870 | +0.39% | 449,200 | 2266億5042万 | +2.79% |
| 07/02 | 3,945 | 3,965 | 3,785 | 3,855 | -1.53% | 824,300 | 2257億7193万 | +2.28% |
| 07/01 | 3,945 | 4,010 | 3,840 | 3,915 | -2.49% | 1,197,100 | 2292億8589万 | +3.68% |
| 06/28 | 4,310 | 4,330 | 4,000 | 4,015 | -6.63% | 1,923,100 | 2351億4249万 | +6.08% |
| 06/27 | 4,260 | 4,355 | 4,235 | 4,300 | 0% | 867,700 | 2518億3380万 | +13.64% |
| 06/26 | 4,200 | 4,365 | 4,160 | 4,300 | +2.63% | 1,564,300 | 2518億3380万 | +13.82% |
| 06/25 | 4,185 | 4,220 | 4,110 | 4,190 | +0.48% | 1,147,400 | 2453億9154万 | +10.99% |
| 06/24 | 4,025 | 4,265 | 4,000 | 4,170 | +4.25% | 2,386,900 | 2442億2022万 | +10.29% |
| 06/21 | 3,815 | 4,030 | 3,775 | 4,000 | +6.38% | 2,406,100 | 2342億6400万 | +5.43% |
| 06/20 | 3,560 | 3,840 | 3,550 | 3,760 | +5.62% | 1,798,100 | 2202億816万 | -1.39% |
| 06/19 | 3,455 | 3,615 | 3,390 | 3,560 | +5.64% | 1,176,600 | 2084億9496万 | -7.41% |
| 06/18 | 3,360 | 3,455 | 3,330 | 3,370 | +1.35% | 686,100 | 1973億6742万 | -13.23% |
| 06/17 | 3,270 | 3,335 | 3,205 | 3,325 | +0.76% | 624,500 | 1947億3195万 | -15.39% |
| 06/14 | 3,170 | 3,325 | 3,120 | 3,300 | +4.1% | 936,400 | 1932億6780万 | -17.02% |
| 06/13 | 3,370 | 3,380 | 3,165 | 3,170 | -6.9% | 1,344,900 | 1856億5422万 | -21.22% |
| 06/12 | 3,525 | 3,545 | 3,365 | 3,405 | -3.4% | 1,270,100 | 1994億1723万 | -16.61% |
| 06/11 | 3,520 | 3,620 | 3,460 | 3,525 | +2.17% | 2,161,900 | 2064億4515万 | -14.77% |
| 06/10 | 3,765 | 3,770 | 3,205 | 3,450 | -11.65% | 5,885,200 | 2020億5270万 | -17.74% |
| 06/07 | 3,760 | 3,930 | 3,755 | 3,905 | +3.58% | 599,000 | 2287億23万 | -7.9% |
| 06/06 | 3,835 | 3,875 | 3,740 | 3,770 | -0.13% | 388,300 | 2207億9382万 | -11.83% |
| 06/05 | 3,840 | 3,900 | 3,770 | 3,775 | -1.69% | 574,000 | 2210億8665万 | -12.76% |
| 06/04 | 3,785 | 4,005 | 3,775 | 3,840 | +0.92% | 786,600 | 2248億9344万 | -12.17% |
| 06/03 | 4,000 | 4,010 | 3,770 | 3,805 | +0.4% | 650,100 | 2228億4363万 | -13.84% |
| 05/31 | 3,760 | 3,820 | 3,715 | 3,790 | +0.8% | 944,900 | 2219億6514万 | -15.27% |
| 05/30 | 3,830 | 3,870 | 3,750 | 3,760 | -5.29% | 781,000 | 2202億816万 | -17.03% |
| 05/29 | 4,020 | 4,050 | 3,945 | 3,970 | -1.61% | 509,100 | 2325億702万 | -13.45% |
| 05/28 | 4,140 | 4,240 | 4,020 | 4,035 | -2.42% | 550,800 | 2363億1381万 | -12.83% |
| 05/27 | 4,000 | 4,160 | 3,940 | 4,135 | +3.89% | 909,500 | 2421億7041万 | -11.55% |
| 05/24 | 4,025 | 4,115 | 3,975 | 3,980 | -4.44% | 779,800 | 2330億9268万 | -15.62% |
| 05/23 | 4,205 | 4,265 | 4,140 | 4,165 | -1.19% | 353,300 | 2439億2739万 | -12.74% |
| 05/22 | 4,290 | 4,300 | 4,170 | 4,215 | -2.77% | 692,900 | 2468億5569万 | -12.57% |
| 05/21 | 4,475 | 4,515 | 4,285 | 4,335 | -3.77% | 636,100 | 2538億8361万 | -11.06% |
| 05/20 | 4,410 | 4,620 | 4,330 | 4,505 | +0.9% | 513,600 | 2638億3983万 | -8.57% |
| 05/17 | 4,500 | 4,530 | 4,410 | 4,465 | -2.08% | 451,500 | 2614億9719万 | -10.5% |
| 05/16 | 4,535 | 4,690 | 4,530 | 4,560 | +0.55% | 468,100 | 2670億6096万 | -9.76% |
| 05/15 | 4,605 | 4,635 | 4,490 | 4,535 | 0% | 445,700 | 2655億9681万 | -11.36% |
| 05/14 | 4,485 | 4,590 | 4,480 | 4,535 | +1.11% | 451,400 | 2655億9681万 | -12.55% |
| 05/13 | 4,460 | 4,530 | 4,405 | 4,485 | -0.11% | 565,800 | 2626億6851万 | -14.8% |
| 05/10 | 4,590 | 4,620 | 4,485 | 4,490 | -3.02% | 604,800 | 2629億6134万 | -15.96% |
| 05/09 | 4,750 | 4,795 | 4,595 | 4,630 | -2.11% | 567,300 | 2711億6058万 | -14.62% |
| 05/08 | 5,060 | 5,160 | 4,705 | 4,730 | -5.12% | 1,245,700 | 2770億1718万 | -14.03% |
| 05/07 | 4,875 | 5,070 | 4,870 | 4,985 | +8.25% | 1,355,000 | 2919億5151万 | -10.85% |
| 05/02 | 4,785 | 4,845 | 4,550 | 4,605 | -4.06% | 1,337,900 | 2696億9643万 | -18.67% |
| 05/01 | 5,070 | 5,250 | 4,695 | 4,800 | -4.76% | 2,638,400 | 2811億1680万 | -16.45% |
| 04/30 | 15:00 2024年9月期第2四半期決算説明資料 |
| 04/30 | 15:00 2024年9月期_第2四半期決算短信〔日本基準〕(連結) |
| 04/30 | 5,050 | 5,190 | 5,030 | 5,040 | +2.75% | 1,684,400 | 2951億7264万 | -13.21% |
| 04/26 | 4,995 | 5,070 | 4,875 | 4,905 | -0.61% | 1,959,700 | 2872億6623万 | -16.33% |
| 04/25 | 5,110 | 5,150 | 4,935 | 4,935 | -5.64% | 694,900 | 2890億2321万 | -16.84% |
| 04/23 | 10:00 支配株主等に関する事項について |
