| 2024 |
| 04/19 | 4,700 | 4,700 | 4,670 | 4,670 | -1.37% | 200 | 27億3708万 | -0.21% |
| 04/17 | 4,785 | 4,785 | 4,735 | 4,735 | +0.42% | 200 | 27億7518万 | +1.2% |
| 04/15 | 4,545 | 4,715 | 4,545 | 4,715 | +2.17% | 800 | 27億6346万 | +0.79% |
| 04/12 | （IR情報）15:00 2024年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/12 | 4,615 | 4,615 | 4,615 | 4,615 | +0.76% | 300 | 27億485万 | -1.33% |
| 04/11 | 4,580 | 4,580 | 4,515 | 4,580 | -1.51% | 700 | 26億8433万 | -2.12% |
| 04/09 | 4,565 | 4,650 | 4,565 | 4,650 | +1.86% | 1,200 | 27億2536万 | -0.62% |
| 04/08 | 4,560 | 4,565 | 4,490 | 4,565 | 0% | 300 | 26億7554万 | -2.44% |
| 04/03 | 4,685 | 4,685 | 4,545 | 4,565 | -2.56% | 1,500 | 26億7554万 | -2.54% |
| 04/01 | 4,615 | 4,685 | 4,615 | 4,685 | 0% | 900 | 27億4587万 | -0.09% |
| 03/28 | 4,630 | 4,690 | 4,630 | 4,685 | -0.32% | 900 | 27億4587万 | 0% |
| 03/26 | 4,730 | 4,730 | 4,700 | 4,700 | -2.08% | 200 | 27億5467万 | +0.49% |
| 03/25 | 4,810 | 4,810 | 4,800 | 4,800 | 0% | 400 | 28億1328万 | +2.96% |
| 03/22 | 4,840 | 4,840 | 4,800 | 4,800 | -0.41% | 400 | 28億1328万 | +3.31% |
| 03/21 | 4,820 | 4,825 | 4,755 | 4,820 | +0.1% | 600 | 28億2500万 | +3.97% |
| 03/19 | 4,785 | 4,815 | 4,785 | 4,815 | +0.84% | 300 | 28億2207万 | +4.04% |
| 03/18 | 4,670 | 4,775 | 4,540 | 4,775 | +0.74% | 1,000 | 27億9862万 | +3.38% |
| 03/14 | 4,710 | 4,740 | 4,710 | 4,740 | +0.96% | 200 | 27億7811万 | +2.62% |
| 03/13 | 4,745 | 4,745 | 4,670 | 4,695 | -1.05% | 500 | 27億5173万 | +1.69% |
| 03/12 | 4,650 | 4,745 | 4,650 | 4,745 | +2.37% | 800 | 27億8104万 | +2.73% |
| 03/11 | 4,630 | 4,635 | 4,630 | 4,635 | +0.98% | 300 | 27億1657万 | +0.39% |
| 03/07 | 4,580 | 4,590 | 4,520 | 4,590 | +0.22% | 400 | 26億9019万 | -0.61% |
| 03/06 | 4,580 | 4,580 | 4,580 | 4,580 | +0.44% | 100 | 26億8433万 | -0.89% |
| 03/05 | 4,610 | 4,610 | 4,500 | 4,560 | -1.41% | 1,800 | 26億7261万 | -1.32% |
| 03/04 | 4,660 | 4,730 | 4,610 | 4,625 | -0.54% | 600 | 27億1071万 | +0.17% |
| 03/01 | 4,650 | 4,650 | 4,625 | 4,650 | 0% | 400 | 27億2536万 | +0.91% |
| 02/29 | （IR情報）15:00 支配株主等に関する事項について |
| 02/29 | 4,645 | 4,650 | 4,575 | 4,650 | -1.27% | 300 | 27億2536万 | +1.15% |
| 02/28 | （IR情報）15:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 02/28 | （IR情報）15:00 役員人事に関するお知らせ |
| 02/28 | 4,685 | 4,710 | 4,615 | 4,710 | +0.53% | 400 | 27億6053万 | +2.68% |
| 02/27 | 4,660 | 4,685 | 4,660 | 4,685 | +0.54% | 400 | 27億4587万 | +2.29% |
| 02/26 | 4,610 | 4,660 | 4,610 | 4,660 | +1.3% | 600 | 27億3122万 | +2.13% |
| 02/22 | 4,600 | 4,600 | 4,600 | 4,600 | -0.65% | 400 | 26億9606万 | +1.21% |
| 02/21 | 4,630 | 4,630 | 4,630 | 4,630 | -1.38% | 200 | 27億1364万 | +2.21% |
| 02/19 | 4,625 | 4,695 | 4,625 | 4,695 | 0% | 800 | 27億5173万 | +4.08% |
| 02/16 | 4,695 | 4,695 | 4,695 | 4,695 | +2.29% | 100 | 27億5173万 | +4.75% |
| 02/15 | 4,480 | 4,590 | 4,480 | 4,590 | +2.46% | 400 | 26億9019万 | +3.01% |
| 02/14 | 4,370 | 4,585 | 4,370 | 4,480 | +3.34% | 1,000 | 26億2572万 | +0.97% |
| 02/13 | 4,315 | 4,335 | 4,245 | 4,335 | -1.14% | 900 | 25億4074万 | -1.92% |
| 02/09 | 4,440 | 4,440 | 4,385 | 4,385 | -3.73% | 500 | 25億7004万 | -0.5% |
| 02/08 | 4,540 | 4,555 | 4,540 | 4,555 | -1.19% | 200 | 26億6968万 | +3.81% |
| 02/07 | 4,645 | 4,645 | 4,605 | 4,610 | 0% | 600 | 27億192万 | +5.66% |
| 02/06 | 4,745 | 4,745 | 4,610 | 4,610 | -3.25% | 600 | 27億192万 | +6.39% |
| 02/05 | 4,685 | 4,765 | 4,685 | 4,765 | +1.82% | 300 | 27億9276万 | +10.74% |
| 02/02 | 4,750 | 4,800 | 4,635 | 4,680 | -1.47% | 1,700 | 27億4294万 | +9.68% |
| 02/01 | 4,710 | 4,750 | 4,640 | 4,750 | +1.06% | 1,000 | 27億8397万 | +12.21% |
| 01/31 | 4,655 | 4,745 | 4,655 | 4,700 | +0.97% | 1,800 | 27億5467万 | +12.01% |
| 01/30 | 4,655 | 4,655 | 4,655 | 4,655 | -0.11% | 100 | 27億2829万 | +11.87% |
| 01/29 | 4,600 | 4,660 | 4,580 | 4,660 | +1.3% | 1,100 | 27億3122万 | +12.83% |
| 01/26 | 4,450 | 4,635 | 4,445 | 4,600 | +3.49% | 2,100 | 26億9606万 | +12.2% |
| 01/25 | 4,410 | 4,470 | 4,410 | 4,445 | +0.79% | 800 | 26億521万 | +9.13% |
| 01/24 | （IR情報）14:00 代表取締役の異動(退任)に関するお知らせ |
| 01/24 | 4,405 | 4,410 | 4,370 | 4,410 | +0.68% | 300 | 25億8470万 | +8.89% |
| 01/23 | 4,400 | 4,400 | 4,255 | 4,380 | -0.45% | 1,300 | 25億6711万 | +8.74% |
| 01/22 | 4,475 | 4,475 | 4,400 | 4,400 | -2.55% | 400 | 25億7884万 | +9.86% |
| 01/19 | 4,340 | 4,555 | 4,340 | 4,515 | +5.74% | 1,700 | 26億4624万 | +13.41% |
| 01/18 | 4,270 | 4,270 | 4,270 | 4,270 | +1.18% | 200 | 25億264万 | +8.07% |
| 01/17 | 4,205 | 4,220 | 4,205 | 4,220 | +0.36% | 300 | 24億7334万 | +7.27% |
| 01/16 | 4,255 | 4,255 | 4,205 | 4,205 | +0.72% | 1,300 | 24億6455万 | +7.33% |
| 01/15 | 4,150 | 4,250 | 4,130 | 4,175 | +5.56% | 4,400 | 24億4696万 | +7% |
| 01/12 | （IR情報）15:00 2023年11月期決算短信〔日本基準〕(連結) |
| 01/12 | 3,970 | 4,030 | 3,955 | 3,955 | -2.1% | 1,600 | 23億1802万 | +1.8% |
| 01/10 | 4,020 | 4,040 | 4,000 | 4,040 | -1.82% | 600 | 23億6784万 | +4.18% |
| 01/09 | 4,115 | 4,115 | 4,115 | 4,115 | +1.35% | 100 | 24億1180万 | +6.39% |
| 01/05 | 4,080 | 4,120 | 4,045 | 4,060 | +1.25% | 1,700 | 23億7956万 | +5.37% |
| 01/04 | 3,970 | 4,015 | 3,970 | 4,010 | +2.56% | 1,700 | 23億5026万 | +4.37% |
| 2023 |
| 12/28 | 3,920 | 3,920 | 3,910 | 3,910 | -0.38% | 300 | 22億9165万 | +2.01% |
| 12/27 | 3,910 | 3,925 | 3,910 | 3,925 | +1.16% | 500 | 23億44万 | +2.59% |
| 12/26 | 3,880 | 3,880 | 3,880 | 3,880 | +0.52% | 200 | 22億7406万 | +1.54% |
| 12/25 | 3,855 | 3,860 | 3,855 | 3,860 | +0.39% | 1,100 | 22億6234万 | +1.18% |
| 12/22 | 3,845 | 3,845 | 3,845 | 3,845 | +0.26% | 100 | 22億5355万 | +0.89% |
| 12/20 | 3,835 | 3,850 | 3,835 | 3,835 | +0.13% | 1,000 | 22億4769万 | +0.74% |
| 12/19 | 3,825 | 3,835 | 3,825 | 3,830 | +0.26% | 400 | 22億4476万 | +0.71% |
| 12/18 | 3,820 | 3,820 | 3,820 | 3,820 | -1.8% | 100 | 22億3890万 | +0.39% |
| 12/13 | 3,880 | 3,890 | 3,880 | 3,890 | -0.64% | 200 | 22億7992万 | +2.18% |
| 12/12 | 3,915 | 3,915 | 3,865 | 3,915 | 0% | 300 | 22億9458万 | +2.81% |
| 12/08 | 3,910 | 3,915 | 3,900 | 3,915 | +1.42% | 400 | 22億9458万 | +2.78% |
| 12/07 | 3,865 | 3,865 | 3,860 | 3,860 | 0% | 300 | 22億6234万 | +1.34% |
| 12/06 | 3,815 | 3,860 | 3,800 | 3,860 | +1.18% | 1,800 | 22億6234万 | +1.37% |
| 12/05 | 3,855 | 3,855 | 3,780 | 3,815 | +0.13% | 1,000 | 22億3597万 | +0.18% |
| 12/01 | 3,755 | 3,810 | 3,755 | 3,810 | +1.33% | 300 | 22億3304万 | 0% |
| 11/30 | 3,760 | 3,760 | 3,760 | 3,760 | -1.96% | 100 | 22億373万 | -1.34% |
| 11/28 | 3,835 | 3,835 | 3,835 | 3,835 | 0% | 300 | 22億4769万 | +0.52% |
| 11/27 | 3,800 | 3,835 | 3,800 | 3,835 | +1.32% | 600 | 22億4769万 | +0.24% |
| 11/24 | 3,800 | 3,800 | 3,785 | 3,785 | +0.4% | 200 | 22億1838万 | -1.15% |
| 11/21 | 3,770 | 3,770 | 3,770 | 3,770 | 0% | 100 | 22億959万 | -1.62% |
| 11/20 | 3,800 | 3,800 | 3,770 | 3,770 | -0.4% | 200 | 22億959万 | -1.75% |
| 11/16 | 3,785 | 3,785 | 3,785 | 3,785 | +0.8% | 200 | 22億1838万 | -1.46% |
| 11/15 | 3,785 | 3,785 | 3,755 | 3,755 | -0.79% | 500 | 22億80万 | -2.26% |
| 11/13 | 3,785 | 3,785 | 3,785 | 3,785 | +0.4% | 100 | 22億1838万 | -1.61% |
| 11/10 | 3,730 | 3,770 | 3,730 | 3,770 | +1.07% | 200 | 22億959万 | -2.13% |
| 11/09 | 3,760 | 3,760 | 3,730 | 3,730 | -2.23% | 300 | 21億8615万 | -3.32% |
| 11/08 | 3,730 | 3,815 | 3,730 | 3,815 | +2.14% | 300 | 22億3597万 | -1.32% |
| 11/06 | 3,755 | 3,755 | 3,735 | 3,735 | -0.4% | 300 | 21億8908万 | -3.51% |
| 11/02 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 100 | 21億9787万 | -3.3% |
| 11/01 | 3,790 | 3,795 | 3,750 | 3,750 | +0.67% | 500 | 21億9787万 | -3.43% |
| 10/31 | 3,825 | 3,855 | 3,725 | 3,725 | -3.99% | 1,200 | 21億8322万 | -4.22% |
| 10/30 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 22億7406万 | -0.46% |
| 10/26 | 3,885 | 3,885 | 3,855 | 3,880 | -1.02% | 500 | 22億7406万 | -0.56% |
| 10/25 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 200 | 22億9751万 | +0.46% |
| 10/24 | 3,845 | 3,920 | 3,800 | 3,920 | +0.13% | 600 | 22億9751万 | +0.49% |
| 10/23 | 3,915 | 3,915 | 3,915 | 3,915 | +1.82% | 100 | 22億9458万 | +0.28% |
| 10/20 | 3,865 | 3,875 | 3,845 | 3,845 | -0.26% | 500 | 22億5355万 | -1.64% |
| 10/19 | 3,855 | 3,855 | 3,855 | 3,855 | -0.13% | 100 | 22億5941万 | -1.56% |
| 10/18 | 3,860 | 3,860 | 3,860 | 3,860 | +0.13% | 100 | 22億6234万 | -1.63% |
| 10/13 | （IR情報）15:00 2023年11月期第3四半期決算短信〔日本基準〕(連結) |
