| 2024 |
| 10/11 | 3,930 | 3,930 | 3,860 | 3,880 | -1.27% | 17,400 | 1101億5888万 | -4.69% |
| 10/10 | 3,960 | 3,960 | 3,885 | 3,930 | -0.51% | 17,300 | 1115億7845万 | -3.72% |
| 10/09 | 4,005 | 4,025 | 3,945 | 3,950 | -1.37% | 17,700 | 1121億4628万 | -3.54% |
| 10/08 | 4,025 | 4,040 | 3,985 | 4,005 | -1.84% | 16,200 | 1137億781万 | -2.41% |
| 10/07 | 4,115 | 4,125 | 4,050 | 4,080 | +0.49% | 19,300 | 1158億3717万 | -0.78% |
| 10/04 | 4,075 | 4,115 | 4,060 | 4,060 | +0.62% | 21,600 | 1152億6934万 | -1.41% |
| 10/03 | 4,110 | 4,115 | 4,035 | 4,035 | -0.12% | 15,400 | 1145億5955万 | -2.06% |
| 10/02 | 4,095 | 4,145 | 4,015 | 4,040 | -1.7% | 23,300 | 1147億151万 | -1.99% |
| 10/01 | （IR情報）15:30 当社連結子会社間の会社分割(吸収分割)に関するお知らせ |
| 10/01 | 4,055 | 4,130 | 4,015 | 4,110 | +2.37% | 32,400 | 1166億8891万 | -0.24% |
| 09/30 | 3,940 | 4,035 | 3,915 | 4,015 | -2.55% | 28,700 | 1139億9172万 | -2.48% |
| 09/27 | （IR情報）15:30 取締役の役職・管掌の一部変更及び人事異動のお知らせ |
| 09/27 | 4,150 | 4,165 | 4,090 | 4,120 | -2.72% | 35,200 | 1169億7283万 | +0.07% |
| 09/26 | 4,190 | 4,245 | 4,175 | 4,235 | +1.44% | 73,400 | 1202億3785万 | +3.02% |
| 09/25 | 4,110 | 4,185 | 4,100 | 4,175 | +0.97% | 20,100 | 1185億3436万 | +1.78% |
| 09/24 | 4,200 | 4,200 | 4,135 | 4,135 | -0.36% | 16,800 | 1173億9870万 | +0.95% |
| 09/20 | 4,120 | 4,200 | 4,095 | 4,150 | +1.72% | 60,500 | 1178億2457万 | +1.44% |
| 09/19 | 4,130 | 4,150 | 4,080 | 4,080 | +0.49% | 18,000 | 1158億3717万 | -0.05% |
| 09/18 | 4,065 | 4,110 | 4,030 | 4,060 | 0% | 18,000 | 1152億6934万 | -0.37% |
| 09/17 | 4,045 | 4,065 | 3,975 | 4,060 | +0.12% | 18,400 | 1152億6934万 | -0.15% |
| 09/13 | 4,075 | 4,115 | 4,030 | 4,055 | -0.37% | 25,800 | 1151億2738万 | 0% |
| 09/12 | 4,120 | 4,135 | 4,045 | 4,070 | +1.5% | 31,100 | 1155億5325万 | +0.67% |
| 09/11 | 4,130 | 4,145 | 3,985 | 4,010 | -2.91% | 26,200 | 1138億4977万 | -0.59% |
| 09/10 | 4,090 | 4,135 | 4,070 | 4,130 | +0.73% | 16,300 | 1172億5674万 | +2.69% |
| 09/09 | 4,065 | 4,140 | 4,015 | 4,100 | -0.85% | 24,200 | 1164億500万 | +2.78% |
| 09/06 | 4,130 | 4,175 | 4,105 | 4,135 | -0.72% | 20,300 | 1173億9870万 | +4.08% |
| 09/05 | 4,110 | 4,195 | 4,105 | 4,165 | +0.36% | 23,800 | 1182億5044万 | +5.04% |
| 09/04 | 4,140 | 4,200 | 4,120 | 4,150 | -2.58% | 25,000 | 1178億2457万 | +4.75% |
| 09/03 | 4,210 | 4,260 | 4,195 | 4,260 | +2.28% | 20,000 | 1209億4763万 | +7.68% |
| 09/02 | 4,215 | 4,215 | 4,145 | 4,165 | -1.19% | 19,900 | 1182億5044万 | +5.55% |
| 08/30 | 4,225 | 4,250 | 4,205 | 4,215 | -0.24% | 29,500 | 1196億7002万 | +7.14% |
| 08/29 | 4,110 | 4,260 | 4,075 | 4,225 | +2.67% | 57,500 | 1199億5393万 | +7.78% |
| 08/28 | 4,080 | 4,130 | 4,070 | 4,115 | +0.86% | 31,800 | 1168億3087万 | +5.27% |
| 08/27 | 4,020 | 4,105 | 3,995 | 4,080 | +2.51% | 20,100 | 1158億3717万 | +4.53% |
| 08/26 | 4,055 | 4,055 | 3,980 | 3,980 | -1.61% | 22,700 | 1129億9802万 | +2.1% |
| 08/23 | 4,005 | 4,060 | 4,005 | 4,045 | +1% | 23,600 | 1148億4347万 | +3.77% |
| 08/22 | 3,985 | 4,005 | 3,945 | 4,005 | +0.5% | 15,300 | 1137億781万 | +2.77% |
| 08/21 | 4,000 | 4,010 | 3,960 | 3,985 | -0.38% | 8,000 | 1131億3998万 | +2.18% |
| 08/20 | 4,050 | 4,050 | 3,990 | 4,000 | -0.37% | 19,300 | 1135億6585万 | +2.49% |
| 08/19 | 3,970 | 4,040 | 3,970 | 4,015 | 0% | 31,200 | 1139億9172万 | +2.82% |
| 08/16 | （IR情報）18:30 主要株主である筆頭株主の異動に関するお知らせ |
| 08/16 | 3,955 | 4,015 | 3,940 | 4,015 | +2.42% | 23,400 | 1139億9172万 | +2.87% |
| 08/15 | （5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（13.39%） |
| 08/15 | 3,950 | 3,950 | 3,870 | 3,920 | +0.38% | 25,200 | 1112億9453万 | +0.51% |
| 08/14 | 3,835 | 3,925 | 3,805 | 3,905 | +1.83% | 24,500 | 1108億6866万 | +0.15% |
| 08/13 | 3,805 | 3,870 | 3,765 | 3,835 | +0.79% | 53,000 | 1088億8126万 | -1.69% |
| 08/09 | 3,810 | 3,930 | 3,730 | 3,805 | +1.74% | 80,100 | 1080億2952万 | -2.64% |
| 08/08 | 3,700 | 3,800 | 3,645 | 3,740 | -2.6% | 52,900 | 1061億8407万 | -4.59% |
| 08/07 | 3,670 | 3,935 | 3,670 | 3,840 | +3.36% | 81,100 | 1090億2322万 | -2.36% |
| 08/06 | 3,520 | 3,750 | 3,470 | 3,715 | +12.58% | 74,300 | 1054億7428万 | -5.73% |
| 08/05 | 3,520 | 3,545 | 3,250 | 3,300 | -10.93% | 64,600 | 936億9183万 | -16.52% |
| 08/02 | 3,735 | 3,790 | 3,630 | 3,705 | -5.84% | 82,500 | 1051億9037万 | -7.05% |
| 08/01 | （IR情報）15:30 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/01 | 3,995 | 4,035 | 3,895 | 3,935 | -4.02% | 51,200 | 1117億2041万 | -1.67% |
| 07/31 | 3,990 | 4,100 | 3,980 | 4,100 | +2.76% | 21,600 | 1164億500万 | +2.3% |
| 07/30 | 4,005 | 4,025 | 3,980 | 3,990 | -0.37% | 24,000 | 1132億8194万 | -0.47% |
| 07/29 | 3,885 | 4,010 | 3,885 | 4,005 | +3.35% | 19,500 | 1137億781万 | -0.12% |
| 07/26 | 3,855 | 3,910 | 3,855 | 3,875 | +0.52% | 26,300 | 1100億1692万 | -3.39% |
| 07/25 | 3,890 | 3,910 | 3,815 | 3,855 | -2.41% | 43,500 | 1094億4909万 | -4.15% |
| 07/24 | 3,970 | 3,985 | 3,950 | 3,950 | -0.5% | 16,600 | 1121億4628万 | -2.06% |
| 07/23 | 3,955 | 4,005 | 3,950 | 3,970 | +0.38% | 21,400 | 1127億1411万 | -1.66% |
| 07/22 | 3,970 | 4,010 | 3,950 | 3,955 | -0.75% | 17,500 | 1122億8824万 | -2.13% |
| 07/19 | 3,995 | 4,010 | 3,910 | 3,985 | -1.12% | 20,700 | 1131億3998万 | -1.53% |
| 07/18 | 4,065 | 4,080 | 4,030 | 4,030 | -0.98% | 9,900 | 1144億1759万 | -0.49% |
| 07/17 | 4,075 | 4,090 | 4,040 | 4,070 | 0% | 13,600 | 1155億5325万 | +0.32% |
| 07/16 | 4,030 | 4,090 | 4,015 | 4,070 | +0.74% | 33,800 | 1155億5325万 | +0.2% |
| 07/12 | 3,975 | 4,040 | 3,955 | 4,040 | +1.64% | 32,300 | 1147億151万 | -0.54% |
| 07/11 | 3,960 | 3,980 | 3,940 | 3,975 | +1.27% | 27,200 | 1128億5606万 | -1.92% |
| 07/10 | 3,920 | 3,925 | 3,890 | 3,925 | +0.64% | 35,400 | 1114億3649万 | -3.04% |
| 07/09 | 3,875 | 3,945 | 3,875 | 3,900 | -1.14% | 101,100 | 1107億2670万 | -3.61% |
| 07/08 | 4,010 | 4,010 | 3,905 | 3,945 | -1.87% | 28,400 | 1120億432万 | -2.52% |
| 07/05 | 4,105 | 4,105 | 4,005 | 4,020 | -2.07% | 27,400 | 1141億3368万 | -0.72% |
| 07/04 | 4,080 | 4,105 | 4,060 | 4,105 | +1.11% | 23,800 | 1165億4695万 | +1.48% |
| 07/03 | 4,025 | 4,100 | 4,005 | 4,060 | +0.62% | 25,900 | 1152億6934万 | +0.59% |
| 07/02 | 4,065 | 4,070 | 4,025 | 4,035 | +0.12% | 20,900 | 1145億5955万 | +0.2% |
| 07/01 | 4,135 | 4,150 | 4,015 | 4,030 | -2.42% | 34,100 | 1144億1759万 | +0.27% |
| 06/28 | 4,105 | 4,130 | 4,075 | 4,130 | +0.61% | 19,500 | 1172億5674万 | +2.92% |
| 06/27 | 4,085 | 4,120 | 4,075 | 4,105 | +0.49% | 22,000 | 1165億4695万 | +2.57% |
| 06/26 | 4,105 | 4,105 | 4,050 | 4,085 | -0.49% | 15,100 | 1159億7913万 | +2.3% |
| 06/25 | 4,075 | 4,110 | 4,040 | 4,105 | +1.73% | 31,400 | 1165億4695万 | +3.04% |
| 06/24 | 4,085 | 4,085 | 3,990 | 4,035 | +0.12% | 19,600 | 1145億5955万 | +1.46% |
| 06/21 | 4,145 | 4,155 | 4,015 | 4,030 | -2.77% | 62,200 | 1144億1759万 | +1.41% |
| 06/20 | 4,125 | 4,155 | 4,110 | 4,145 | +0.61% | 21,300 | 1176億8261万 | +4.38% |
| 06/19 | 4,060 | 4,130 | 4,060 | 4,120 | +1.48% | 15,600 | 1169億7283万 | +3.96% |
| 06/18 | 4,075 | 4,105 | 4,050 | 4,060 | +0.12% | 18,700 | 1152億6934万 | +2.58% |
| 06/17 | 4,100 | 4,100 | 4,005 | 4,055 | -1.7% | 24,100 | 1151億2738万 | +2.53% |
| 06/14 | 4,020 | 4,125 | 4,020 | 4,125 | +1.6% | 38,100 | 1171億1478万 | +4.27% |
| 06/13 | 4,220 | 4,225 | 4,060 | 4,060 | -3.1% | 58,100 | 1152億6934万 | +2.65% |
| 06/12 | 4,165 | 4,215 | 4,150 | 4,190 | -0.12% | 31,800 | 1189億6023万 | +5.94% |
| 06/11 | 4,095 | 4,220 | 4,060 | 4,195 | +2.94% | 62,200 | 1191億219万 | +6.31% |
| 06/10 | 3,820 | 4,075 | 3,815 | 4,075 | +6.68% | 67,800 | 1156億9521万 | +3.48% |
| 06/07 | 3,830 | 3,855 | 3,810 | 3,820 | -0.91% | 28,600 | 1084億5539万 | -2.92% |
| 06/06 | 3,870 | 3,875 | 3,805 | 3,855 | -0.26% | 42,200 | 1094億4909万 | -2.21% |
| 06/05 | 3,865 | 3,890 | 3,850 | 3,865 | -1.4% | 26,300 | 1097億3300万 | -2.13% |
| 06/04 | 3,955 | 4,000 | 3,920 | 3,920 | -1.88% | 30,000 | 1112億9453万 | -0.88% |
| 06/03 | 3,940 | 4,015 | 3,935 | 3,995 | +1.52% | 52,000 | 1134億2389万 | +1.04% |
| 05/31 | 3,880 | 3,945 | 3,860 | 3,935 | +1.94% | 57,500 | 1117億2041万 | -0.33% |
| 05/30 | 3,815 | 3,880 | 3,800 | 3,860 | +0.52% | 30,900 | 1095億9105万 | -2.1% |
| 05/29 | 3,845 | 3,885 | 3,815 | 3,840 | -0.13% | 19,700 | 1090億2322万 | -2.51% |
| 05/28 | 3,865 | 3,900 | 3,845 | 3,845 | -0.52% | 21,400 | 1091億6517万 | -2.21% |
| 05/27 | 3,865 | 3,865 | 3,830 | 3,865 | 0% | 15,800 | 1097億3300万 | -1.58% |
| 05/24 | 3,840 | 3,895 | 3,825 | 3,865 | -0.13% | 20,400 | 1097億3300万 | -1.43% |
| 05/23 | 3,850 | 3,910 | 3,815 | 3,870 | +0.26% | 19,800 | 1098億7496万 | -1.17% |
| 05/22 | 3,940 | 3,945 | 3,860 | 3,860 | -2.03% | 26,500 | 1095億9105万 | -1.38% |
| 05/21 | 3,970 | 3,990 | 3,940 | 3,940 | -0.76% | 14,300 | 1118億6236万 | +0.72% |
