| 2024 |
| 03/11 | 2,011 | 2,011 | 1,982 | 1,993 | -0.9% | 26,000 | 332億2331万 | -1.29% |
| 03/08 | 1,995 | 2,014 | 1,992 | 2,011 | +0.3% | 34,700 | 335億2337万 | -0.45% |
| 03/07 | 2,011 | 2,011 | 1,997 | 2,005 | +0.2% | 15,200 | 334億2335万 | -0.79% |
| 03/06 | （自社株買い）取締役会(2023年10月31日)での決議状況(取得期間2023年11月1日～2024年9月30日) |
| 03/06 | 2,000 | 2,012 | 2,000 | 2,001 | 0% | 19,000 | 333億5667万 | -0.99% |
| 03/05 | 2,014 | 2,014 | 1,997 | 2,001 | -0.65% | 27,600 | 333億5667万 | -1.04% |
| 03/04 | 2,041 | 2,041 | 2,006 | 2,014 | -0.35% | 30,200 | 335億7338万 | -0.35% |
| 03/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 2,055 | 2,055 | 2,021 | 2,021 | -1.22% | 24,000 | 336億9007万 | +0.1% |
| 02/29 | 2,034 | 2,059 | 2,026 | 2,046 | +0.59% | 12,500 | 341億682万 | +1.54% |
| 02/28 | 2,037 | 2,064 | 2,034 | 2,034 | 0% | 16,500 | 339億678万 | +1.09% |
| 02/27 | 2,061 | 2,061 | 2,021 | 2,034 | -1.31% | 22,200 | 339億678万 | +1.24% |
| 02/26 | 2,057 | 2,084 | 2,049 | 2,061 | +0.73% | 21,400 | 343億5687万 | +2.74% |
| 02/22 | 2,060 | 2,060 | 2,039 | 2,046 | -0.2% | 11,400 | 341億682万 | +2.2% |
| 02/21 | 2,052 | 2,053 | 2,037 | 2,050 | -0.44% | 16,800 | 341億7350万 | +2.6% |
| 02/20 | （IR情報）15:00 親会社等の決算に関するお知らせ |
| 02/20 | 2,053 | 2,064 | 2,051 | 2,059 | +1.23% | 23,400 | 343億2353万 | +3.21% |
| 02/19 | 2,015 | 2,034 | 2,010 | 2,034 | +1.45% | 20,300 | 339億678万 | +2.11% |
| 02/16 | 2,001 | 2,010 | 1,996 | 2,005 | +0.3% | 25,800 | 334億2335万 | +0.8% |
| 02/15 | 2,018 | 2,018 | 1,993 | 1,999 | -0.35% | 24,800 | 333億2333万 | +0.5% |
| 02/14 | 2,001 | 2,006 | 1,995 | 2,006 | +0.25% | 27,900 | 334億4002万 | +0.85% |
| 02/13 | 2,030 | 2,030 | 1,996 | 2,001 | 0% | 31,900 | 333億5667万 | +0.65% |
| 02/09 | （自社株買い）取締役会(2023年10月31日)での決議状況(取得期間2023年11月1日～2024年9月30日) |
| 02/09 | 2,002 | 2,017 | 2,000 | 2,001 | -0.05% | 17,100 | 333億5667万 | +0.76% |
| 02/08 | 2,009 | 2,009 | 1,994 | 2,002 | -0.69% | 24,300 | 333億7334万 | +0.91% |
| 02/07 | 2,014 | 2,021 | 2,003 | 2,016 | +0.3% | 16,600 | 336億672万 | +1.87% |
| 02/06 | 2,022 | 2,027 | 2,009 | 2,010 | -0.45% | 14,600 | 335億670万 | +1.88% |
| 02/05 | 2,020 | 2,024 | 2,013 | 2,019 | +0.65% | 18,900 | 336億5673万 | +2.64% |
| 02/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 2,036 | 2,036 | 2,000 | 2,006 | -0.55% | 18,700 | 334億4002万 | +2.35% |
| 02/01 | 2,035 | 2,036 | 2,015 | 2,017 | -1.47% | 16,300 | 336億2339万 | +3.22% |
| 01/31 | 2,018 | 2,048 | 2,014 | 2,047 | +1.99% | 28,300 | 341億2349万 | +5.14% |
| 01/30 | 2,003 | 2,029 | 2,003 | 2,007 | +0.15% | 33,400 | 334億5669万 | +3.45% |
| 01/29 | 1,993 | 2,013 | 1,993 | 2,004 | +0.86% | 30,700 | 334億668万 | +3.62% |
| 01/26 | 1,976 | 2,016 | 1,965 | 1,987 | +1.58% | 89,800 | 331億2329万 | +3.06% |
| 01/25 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/25 | 1,942 | 1,957 | 1,933 | 1,956 | +1.03% | 49,500 | 326億652万 | +1.66% |
| 01/24 | 1,954 | 1,958 | 1,936 | 1,936 | -0.87% | 20,700 | 322億7312万 | +0.78% |
| 01/23 | 1,961 | 1,971 | 1,953 | 1,953 | -0.81% | 26,700 | 325億5651万 | +1.77% |
| 01/22 | 1,954 | 1,972 | 1,950 | 1,969 | +1.03% | 35,700 | 328億2323万 | +2.77% |
| 01/19 | 1,955 | 1,960 | 1,945 | 1,949 | -0.51% | 21,400 | 324億8983万 | +1.94% |
| 01/18 | 1,960 | 1,966 | 1,956 | 1,959 | -0.25% | 22,200 | 326億5653万 | +2.57% |
| 01/17 | 1,961 | 1,977 | 1,961 | 1,964 | +0.1% | 26,200 | 327億3988万 | +3.04% |
| 01/16 | 1,981 | 1,982 | 1,960 | 1,962 | -0.96% | 17,600 | 327億654万 | +3.1% |
| 01/15 | 1,994 | 1,994 | 1,972 | 1,981 | 0% | 26,700 | 330億2327万 | +4.26% |
| 01/12 | 1,990 | 1,994 | 1,970 | 1,981 | -0.25% | 16,800 | 330億2327万 | +4.48% |
| 01/11 | 2,019 | 2,019 | 1,965 | 1,986 | -0.7% | 41,100 | 331億662万 | +4.91% |
| 01/10 | 1,999 | 2,019 | 1,994 | 2,000 | +0.35% | 44,900 | 333億4000万 | +5.93% |
| 01/09 | （自社株買い）取締役会(2023年10月31日)での決議状況(取得期間2023年11月1日～2024年9月30日) |
| 01/09 | 1,980 | 1,993 | 1,969 | 1,993 | +1.89% | 33,700 | 332億2331万 | +5.84% |
| 01/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,940 | 1,966 | 1,934 | 1,956 | +0.93% | 57,500 | 326億652万 | +4.15% |
| 01/04 | 1,948 | 1,948 | 1,918 | 1,938 | +2.87% | 101,100 | 323億646万 | +3.3% |
| 2023 |
| 12/29 | 1,871 | 1,884 | 1,870 | 1,884 | +0.69% | 30,200 | 314億628万 | +0.53% |
| 12/28 | 1,860 | 1,874 | 1,859 | 1,871 | +1.19% | 24,500 | 311億8957万 | -0.16% |
| 12/27 | 1,847 | 1,854 | 1,843 | 1,849 | +0.33% | 18,800 | 308億2283万 | -1.39% |
| 12/26 | 1,846 | 1,850 | 1,832 | 1,843 | -0.16% | 17,100 | 307億2281万 | -1.76% |
| 12/25 | 1,863 | 1,868 | 1,845 | 1,846 | -0.81% | 21,200 | 307億7282万 | -1.6% |
| 12/22 | 1,851 | 1,861 | 1,851 | 1,861 | +0.32% | 15,300 | 310億2287万 | -0.85% |
| 12/21 | 1,863 | 1,863 | 1,851 | 1,855 | -0.48% | 16,300 | 309億2285万 | -1.17% |
| 12/20 | 1,867 | 1,868 | 1,862 | 1,864 | -0.16% | 16,800 | 310億7288万 | -0.69% |
| 12/19 | 1,871 | 1,871 | 1,855 | 1,867 | -0.21% | 37,500 | 311億2289万 | -0.48% |
| 12/18 | 1,870 | 1,872 | 1,860 | 1,871 | -0.37% | 13,800 | 311億8957万 | -0.27% |
| 12/15 | 1,872 | 1,878 | 1,864 | 1,878 | -0.32% | 27,400 | 313億626万 | +0.11% |
| 12/14 | 1,890 | 1,890 | 1,880 | 1,884 | -0.11% | 12,000 | 314億628万 | +0.48% |
| 12/13 | 1,882 | 1,891 | 1,881 | 1,886 | +0.21% | 10,400 | 314億3962万 | +0.64% |
| 12/12 | 1,896 | 1,896 | 1,879 | 1,882 | -0.53% | 10,800 | 313億7294万 | +0.48% |
| 12/11 | 1,882 | 1,894 | 1,882 | 1,892 | +1.28% | 19,400 | 315億3964万 | +1.01% |
| 12/08 | （自社株買い）取締役会(2023年10月31日)での決議状況(取得期間2023年11月1日～2024年9月30日) |
| 12/08 | 1,875 | 1,879 | 1,855 | 1,868 | -0.85% | 35,400 | 311億3956万 | -0.32% |
| 12/07 | 1,875 | 1,890 | 1,875 | 1,884 | -0.42% | 17,800 | 314億628万 | +0.53% |
| 12/06 | 1,876 | 1,893 | 1,876 | 1,892 | +0.85% | 19,800 | 315億3964万 | +1.28% |
| 12/05 | （IR情報）11:30 自己株式の取得状況に関するお知らせ |
| 12/05 | 1,870 | 1,889 | 1,870 | 1,876 | -0.58% | 18,000 | 312億7292万 | +0.81% |
| 12/04 | 1,865 | 1,894 | 1,863 | 1,887 | +0.91% | 27,300 | 314億5629万 | +1.73% |
| 12/01 | 1,875 | 1,879 | 1,869 | 1,870 | -0.27% | 24,700 | 311億7290万 | +1.14% |
| 11/30 | 1,880 | 1,880 | 1,863 | 1,875 | -0.37% | 16,500 | 312億5625万 | +1.74% |
| 11/29 | 1,882 | 1,897 | 1,880 | 1,882 | -1.16% | 12,500 | 313億7294万 | +2.51% |
| 11/28 | 1,881 | 1,906 | 1,874 | 1,904 | +1.22% | 35,500 | 317億3968万 | +4.16% |
| 11/27 | 1,882 | 1,896 | 1,881 | 1,881 | -0.53% | 20,800 | 313億5627万 | +3.35% |
| 11/24 | 1,880 | 1,897 | 1,879 | 1,891 | +0.16% | 27,000 | 315億2297万 | +4.24% |
| 11/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（4.84%） |
| 11/22 | 1,875 | 1,891 | 1,869 | 1,888 | +0.69% | 29,100 | 314億7296万 | +4.48% |
| 11/21 | 1,859 | 1,881 | 1,851 | 1,875 | +1.3% | 39,500 | 312億5625万 | +4.17% |
| 11/20 | 1,859 | 1,876 | 1,851 | 1,851 | -0.96% | 20,000 | 308億5617万 | +3.23% |
| 11/17 | 1,846 | 1,870 | 1,839 | 1,869 | +0.97% | 34,000 | 311億5623万 | +4.59% |
| 11/16 | 1,838 | 1,851 | 1,830 | 1,851 | +0.27% | 31,400 | 308億5617万 | +3.93% |
| 11/15 | 1,851 | 1,851 | 1,840 | 1,846 | -0.22% | 23,900 | 307億7282万 | +3.94% |
| 11/14 | （自社株買い）取締役会(2023年10月31日)での決議状況(取得期間2023年11月1日～2024年9月30日) |
| 11/14 | 1,858 | 1,866 | 1,850 | 1,850 | -0.43% | 14,600 | 308億3950万 | +4.46% |
| 11/13 | 1,866 | 1,871 | 1,857 | 1,858 | -0.96% | 26,600 | 309億7286万 | +5.27% |
| 11/10 | 1,858 | 1,879 | 1,844 | 1,876 | +0.7% | 37,200 | 312億7292万 | +6.65% |
| 11/09 | 1,841 | 1,863 | 1,837 | 1,863 | +0.38% | 47,500 | 310億5621万 | +6.4% |
| 11/08 | 1,865 | 1,869 | 1,842 | 1,856 | -0.7% | 63,000 | 309億3952万 | +6.36% |
| 11/07 | 1,860 | 1,874 | 1,857 | 1,869 | -0.69% | 52,700 | 311億5623万 | +7.41% |
| 11/06 | 1,900 | 1,908 | 1,860 | 1,882 | -0.9% | 93,800 | 313億7294万 | +8.54% |
| 11/02 | 1,870 | 1,901 | 1,853 | 1,899 | +1.33% | 190,800 | 316億5633万 | +9.9% |
| 11/01 | 1,823 | 1,874 | 1,781 | 1,874 | +8.01% | 309,600 | 312億3958万 | +8.83% |
| 10/31 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 10/31 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 10/31 | （IR情報）15:00 2023年9月期決算短信〔日本基準〕(非連結) |
| 10/31 | 1,723 | 1,735 | 1,717 | 1,735 | +0.7% | 34,300 | 289億2245万 | +0.93% |
| 10/30 | 1,730 | 1,730 | 1,715 | 1,723 | -0.29% | 24,500 | 287億2241万 | +0.06% |
| 10/27 | 1,720 | 1,728 | 1,720 | 1,728 | +0.47% | 16,500 | 288億576万 | +0.23% |
| 10/26 | 1,715 | 1,735 | 1,712 | 1,720 | 0% | 29,100 | 286億7240万 | -0.35% |
| 10/25 | 1,712 | 1,723 | 1,707 | 1,720 | +1.24% | 43,100 | 286億7240万 | -0.52% |
| 10/24 | 1,694 | 1,703 | 1,671 | 1,699 | +0.3% | 58,200 | 283億2233万 | -1.91% |
| 10/23 | 1,708 | 1,715 | 1,694 | 1,694 | -1.17% | 29,100 | 282億3898万 | -2.31% |
| 10/20 | 1,702 | 1,717 | 1,702 | 1,714 | 0% | 21,600 | 285億7238万 | -1.27% |
| 10/19 | 1,699 | 1,717 | 1,697 | 1,714 | -0.12% | 30,400 | 285億7238万 | -1.38% |
| 10/18 | 1,716 | 1,716 | 1,707 | 1,716 | +0.06% | 16,700 | 286億572万 | -1.38% |
| 10/17 | 1,708 | 1,715 | 1,703 | 1,715 | +1.24% | 24,000 | 285億8905万 | -1.55% |
| 10/16 | 1,707 | 1,707 | 1,692 | 1,694 | -0.76% | 32,000 | 282億3898万 | -2.87% |
| 10/13 | 1,723 | 1,723 | 1,703 | 1,707 | -0.76% | 22,300 | 284億5569万 | -2.35% |
| 10/12 | 1,715 | 1,720 | 1,708 | 1,720 | +0.06% | 17,700 | 286億7240万 | -1.83% |
| 10/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.24%） |
