| 2024 |
| 09/19 | 2,967 | 3,040 | 2,967 | 3,030 | +1.68% | 24,000 | 403億2930万 | +3.03% |
| 09/18 | 2,973 | 2,980 | 2,942 | 2,980 | +0.24% | 13,300 | 396億6380万 | +1.5% |
| 09/17 | 2,965 | 2,996 | 2,931 | 2,973 | +0.71% | 10,000 | 395億7063万 | +1.36% |
| 09/13 | 2,952 | 2,979 | 2,894 | 2,952 | -0.97% | 16,700 | 392億9112万 | +0.89% |
| 09/12 | 2,885 | 2,981 | 2,885 | 2,981 | +4.49% | 14,200 | 396億7711万 | +2.16% |
| 09/11 | 2,876 | 2,905 | 2,833 | 2,853 | -0.56% | 15,400 | 379億7343万 | -1.89% |
| 09/10 | 2,905 | 2,913 | 2,864 | 2,869 | -2.22% | 13,200 | 381億8639万 | -1.27% |
| 09/09 | （IR情報）16:00 2025年1月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 09/09 | 2,895 | 2,934 | 2,867 | 2,934 | -0.37% | 10,900 | 390億5154万 | +1.45% |
| 09/06 | 2,968 | 2,968 | 2,920 | 2,945 | +0.2% | 6,000 | 391億9795万 | +2.08% |
| 09/05 | 2,894 | 2,979 | 2,894 | 2,939 | +0.41% | 11,600 | 391億1809万 | +2.01% |
| 09/04 | 2,887 | 2,948 | 2,887 | 2,927 | -0.07% | 11,400 | 389億5837万 | +1.56% |
| 09/03 | 2,915 | 2,945 | 2,915 | 2,929 | +0.48% | 4,900 | 389億8499万 | +1.63% |
| 09/02 | 2,969 | 2,969 | 2,871 | 2,915 | -0.14% | 12,700 | 387億9865万 | +1.07% |
| 08/30 | 2,900 | 2,979 | 2,851 | 2,919 | -0.38% | 18,800 | 388億5189万 | +1.25% |
| 08/29 | 2,954 | 2,970 | 2,900 | 2,930 | -0.88% | 9,800 | 389億9830万 | +1.67% |
| 08/28 | 2,966 | 2,967 | 2,935 | 2,956 | -0.37% | 5,500 | 393億4436万 | +2.57% |
| 08/27 | 2,990 | 2,997 | 2,935 | 2,967 | -0.34% | 10,200 | 394億9077万 | +2.91% |
| 08/26 | 2,992 | 2,995 | 2,977 | 2,977 | +0.17% | 7,000 | 396億2387万 | +3.3% |
| 08/23 | 2,967 | 3,010 | 2,967 | 2,972 | -0.27% | 6,300 | 395億5732万 | +3.12% |
| 08/22 | 2,965 | 2,994 | 2,963 | 2,980 | +0.85% | 7,900 | 396億6380万 | +3.33% |
| 08/21 | 2,970 | 2,980 | 2,932 | 2,955 | -0.51% | 7,200 | 393億3105万 | +2.39% |
| 08/20 | 2,909 | 2,970 | 2,906 | 2,970 | +3.16% | 18,000 | 395億3070万 | +2.73% |
| 08/19 | 2,894 | 2,940 | 2,879 | 2,879 | -1.27% | 17,600 | 383億1949万 | -0.52% |
| 08/16 | 2,936 | 2,939 | 2,882 | 2,916 | +1.04% | 10,500 | 388億1196万 | +0.62% |
| 08/15 | 2,928 | 2,928 | 2,866 | 2,886 | -0.72% | 7,400 | 384億1266万 | -0.52% |
| 08/14 | 2,898 | 2,910 | 2,836 | 2,907 | +0.76% | 14,600 | 386億9217万 | 0% |
| 08/13 | 2,808 | 2,885 | 2,808 | 2,885 | +2.78% | 13,600 | 383億9935万 | -0.89% |
| 08/09 | 2,810 | 2,862 | 2,751 | 2,807 | +1.7% | 28,200 | 373億6117万 | -3.7% |
| 08/08 | 2,680 | 2,893 | 2,624 | 2,760 | +1.14% | 29,000 | 367億3560万 | -5.54% |
| 08/07 | 2,694 | 2,838 | 2,677 | 2,729 | -2.26% | 12,300 | 363億2299万 | -6.89% |
| 08/06 | 2,586 | 2,857 | 2,586 | 2,792 | +10.09% | 30,400 | 371億6152万 | -5.03% |
| 08/05 | 2,601 | 2,700 | 2,465 | 2,536 | -7.58% | 38,300 | 337億5416万 | -13.8% |
| 08/02 | 2,870 | 2,870 | 2,744 | 2,744 | -3.79% | 27,500 | 365億2264万 | -7.01% |
| 08/01 | 2,926 | 2,926 | 2,848 | 2,852 | -3.52% | 14,600 | 379億6012万 | -3.35% |
| 07/31 | 2,887 | 2,956 | 2,828 | 2,956 | +1.2% | 17,500 | 393億4436万 | +0.31% |
| 07/30 | 2,940 | 2,966 | 2,876 | 2,921 | -2.34% | 92,000 | 388億7851万 | -0.58% |
| 07/29 | 2,941 | 2,998 | 2,935 | 2,991 | +3.46% | 26,800 | 398億1021万 | +2.15% |
| 07/26 | 2,876 | 2,976 | 2,870 | 2,891 | -0.1% | 18,000 | 384億7921万 | -0.86% |
| 07/25 | 2,890 | 2,953 | 2,862 | 2,894 | -0.75% | 34,700 | 385億1914万 | -0.38% |
| 07/24 | 2,988 | 3,045 | 2,900 | 2,916 | -2.67% | 38,400 | 388億1196万 | +0.69% |
| 07/23 | 2,920 | 3,005 | 2,905 | 2,996 | +2.29% | 30,800 | 398億7676万 | +3.81% |
| 07/22 | 3,015 | 3,015 | 2,907 | 2,929 | -2.17% | 33,200 | 389億8499万 | +2.16% |
| 07/19 | 2,971 | 3,030 | 2,885 | 2,994 | -0.37% | 29,000 | 398億5014万 | +4.94% |
| 07/18 | 3,030 | 3,055 | 3,000 | 3,005 | -1.15% | 14,900 | 399億9655万 | +6% |
| 07/17 | 3,095 | 3,095 | 3,005 | 3,040 | -1.62% | 16,000 | 404億6240万 | +7.8% |
| 07/16 | 3,045 | 3,110 | 3,045 | 3,090 | +1.98% | 17,900 | 411億2790万 | +10.24% |
| 07/12 | 2,967 | 3,060 | 2,879 | 3,030 | +1.37% | 38,500 | 403億2930万 | +8.84% |
| 07/11 | 3,010 | 3,010 | 2,973 | 2,989 | -0.03% | 14,800 | 397億8359万 | +8.02% |
| 07/10 | 3,035 | 3,035 | 2,970 | 2,990 | -0.99% | 15,800 | 397億9690万 | +8.49% |
| 07/09 | 3,045 | 3,045 | 2,974 | 3,020 | +0.17% | 14,700 | 401億9620万 | +10.06% |
| 07/08 | 2,998 | 3,055 | 2,987 | 3,015 | +0.94% | 33,600 | 401億2965万 | +10.32% |
| 07/05 | 2,990 | 2,995 | 2,888 | 2,987 | -0.17% | 34,300 | 397億5697万 | +9.78% |
| 07/04 | 2,968 | 3,010 | 2,951 | 2,992 | +0.81% | 19,500 | 398億2352万 | +10.37% |
| 07/03 | 2,999 | 2,999 | 2,922 | 2,968 | +0.54% | 28,100 | 395億408万 | +10.05% |
| 07/02 | 2,855 | 2,955 | 2,824 | 2,952 | +3.87% | 49,600 | 392億9112万 | +9.99% |
| 07/01 | 2,780 | 2,872 | 2,758 | 2,842 | +2.97% | 43,800 | 378億2702万 | +6.28% |
| 06/28 | 2,779 | 2,779 | 2,662 | 2,760 | -0.18% | 38,500 | 367億3560万 | +3.41% |
| 06/27 | 2,721 | 2,793 | 2,709 | 2,765 | +1.13% | 24,600 | 368億215万 | +3.6% |
| 06/26 | 2,696 | 2,735 | 2,696 | 2,734 | -0.04% | 13,300 | 363億8954万 | +2.51% |
| 06/25 | 2,675 | 2,739 | 2,675 | 2,735 | +2.24% | 9,900 | 364億285万 | +2.51% |
| 06/24 | 2,669 | 2,698 | 2,662 | 2,675 | -0.15% | 13,100 | 356億425万 | +0.15% |
| 06/21 | 2,637 | 2,690 | 2,627 | 2,679 | +1.59% | 29,800 | 356億5749万 | +0.11% |
| 06/20 | 2,661 | 2,687 | 2,631 | 2,637 | -1.16% | 8,300 | 350億9847万 | -1.64% |
| 06/19 | 2,669 | 2,685 | 2,629 | 2,668 | +0.83% | 8,100 | 355億1108万 | -0.71% |
| 06/18 | 2,554 | 2,666 | 2,554 | 2,646 | +4.54% | 13,000 | 352億1826万 | -1.71% |
| 06/17 | 2,560 | 2,560 | 2,505 | 2,531 | -1.71% | 15,600 | 336億8761万 | -6.15% |
| 06/14 | 2,643 | 2,643 | 2,541 | 2,575 | +1.26% | 47,300 | 342億7325万 | -4.88% |
| 06/13 | 2,613 | 2,613 | 2,525 | 2,543 | -3.23% | 16,600 | 338億4733万 | -6.37% |
| 06/12 | 2,612 | 2,676 | 2,601 | 2,628 | +0.61% | 32,900 | 349億7868万 | -3.52% |
| 06/11 | 2,652 | 2,670 | 2,611 | 2,612 | -0.99% | 18,000 | 347億6572万 | -4.29% |
| 06/10 | 2,603 | 2,638 | 2,590 | 2,638 | +1.42% | 24,500 | 351億1178万 | -3.58% |
| 06/07 | 2,627 | 2,651 | 2,590 | 2,601 | -3.74% | 28,900 | 346億1931万 | -5.07% |
| 06/06 | （IR情報）16:00 2025年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/06 | 2,720 | 2,725 | 2,670 | 2,702 | +0.07% | 25,200 | 359億6362万 | -1.6% |
| 06/05 | 2,722 | 2,725 | 2,680 | 2,700 | -1.1% | 11,200 | 359億3700万 | -1.75% |
| 06/04 | 2,729 | 2,730 | 2,692 | 2,730 | +0.04% | 14,000 | 363億3630万 | -0.66% |
| 06/03 | 2,744 | 2,744 | 2,713 | 2,729 | +0.11% | 6,200 | 363億2299万 | -0.73% |
| 05/31 | 2,666 | 2,741 | 2,651 | 2,726 | +2.6% | 16,800 | 362億8306万 | -0.98% |
| 05/30 | 2,683 | 2,683 | 2,593 | 2,657 | +0.91% | 27,100 | 353億6467万 | -3.49% |
| 05/29 | 2,734 | 2,734 | 2,614 | 2,633 | -2.73% | 18,500 | 350億4523万 | -4.53% |
| 05/28 | 2,714 | 2,734 | 2,690 | 2,707 | -0.26% | 16,800 | 360億3017万 | -1.96% |
| 05/27 | 2,768 | 2,768 | 2,700 | 2,714 | -1.31% | 10,600 | 361億2334万 | -1.81% |
| 05/24 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 05/24 | 2,700 | 2,765 | 2,696 | 2,750 | +1.1% | 13,800 | 366億250万 | -0.51% |
| 05/23 | 2,798 | 2,798 | 2,712 | 2,720 | -1.66% | 9,800 | 362億320万 | -1.56% |
| 05/22 | 2,811 | 2,811 | 2,751 | 2,766 | -1.5% | 12,600 | 368億1546万 | -0.04% |
| 05/21 | 2,805 | 2,855 | 2,805 | 2,808 | +0.04% | 8,600 | 373億7448万 | +1.41% |
| 05/20 | 2,805 | 2,823 | 2,796 | 2,807 | +0.36% | 5,500 | 373億6117万 | +1.34% |
| 05/17 | 2,792 | 2,810 | 2,783 | 2,797 | +0.18% | 6,700 | 372億2807万 | +0.94% |
| 05/16 | 2,787 | 2,815 | 2,765 | 2,792 | +0.18% | 19,800 | 371億6152万 | +0.72% |
| 05/15 | 2,792 | 2,794 | 2,764 | 2,787 | +0.32% | 6,000 | 370億9497万 | +0.5% |
| 05/14 | 2,796 | 2,796 | 2,751 | 2,778 | +0.29% | 9,800 | 369億7518万 | +0.29% |
| 05/13 | 2,803 | 2,819 | 2,753 | 2,770 | -1% | 16,000 | 368億6870万 | +0.11% |
| 05/10 | 2,755 | 2,798 | 2,751 | 2,798 | +1.75% | 8,900 | 372億4138万 | +1.23% |
| 05/09 | 2,789 | 2,789 | 2,750 | 2,750 | +0.29% | 2,700 | 366億250万 | -0.36% |
| 05/08 | 2,781 | 2,792 | 2,742 | 2,742 | -1.76% | 5,900 | 364億9602万 | -0.58% |
| 05/07 | 2,790 | 2,813 | 2,775 | 2,791 | +1.68% | 15,800 | 371億4821万 | +1.27% |
| 05/02 | 2,780 | 2,780 | 2,733 | 2,745 | +0.15% | 7,100 | 365億3595万 | -0.22% |
| 05/01 | 2,748 | 2,783 | 2,719 | 2,741 | -0.72% | 10,000 | 364億8271万 | -0.29% |
| 04/30 | 2,718 | 2,779 | 2,710 | 2,761 | +1.88% | 16,700 | 367億4891万 | +0.55% |
| 04/26 | 2,785 | 2,819 | 2,710 | 2,710 | -1.49% | 95,400 | 360億7010万 | -1.2% |
| 04/25 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/25 | 2,800 | 2,800 | 2,740 | 2,751 | -2.17% | 13,500 | 366億1581万 | +0.33% |
