| 2024 |
| 09/19 | 1,959 | 1,991 | 1,959 | 1,984 | +1.54% | 49,000 | 330億7328万 | +0.51% |
| 09/18 | 1,952 | 1,955 | 1,939 | 1,954 | +0.57% | 29,800 | 325億7318万 | -0.91% |
| 09/17 | 1,944 | 1,956 | 1,940 | 1,943 | 0% | 40,500 | 323億8981万 | -1.42% |
| 09/13 | 1,953 | 1,967 | 1,942 | 1,943 | -0.97% | 32,200 | 323億8981万 | -1.37% |
| 09/12 | 1,969 | 1,980 | 1,956 | 1,962 | +1.13% | 21,600 | 327億654万 | -0.36% |
| 09/11 | 1,963 | 1,964 | 1,930 | 1,940 | -1.67% | 37,900 | 323億3980万 | -1.37% |
| 09/10 | 1,990 | 1,990 | 1,967 | 1,973 | -0.15% | 14,900 | 328億8991万 | +0.31% |
| 09/09 | 1,974 | 1,983 | 1,965 | 1,976 | -0.85% | 33,500 | 329億3992万 | +0.76% |
| 09/06 | 2,000 | 2,010 | 1,981 | 1,993 | -0.3% | 18,000 | 332億2331万 | +1.63% |
| 09/05 | 1,998 | 2,020 | 1,988 | 1,999 | +0.05% | 33,200 | 333億2333万 | +1.89% |
| 09/04 | 1,997 | 2,008 | 1,992 | 1,998 | -0.6% | 16,900 | 333億666万 | +1.73% |
| 09/03 | 15:00 自己株式の取得状況に関するお知らせ |
| 09/03 | 2,000 | 2,013 | 1,998 | 2,010 | +0.65% | 11,800 | 335億670万 | +2.29% |
| 09/02 | 2,000 | 2,000 | 1,980 | 1,997 | -0.2% | 27,900 | 332億8999万 | +1.63% |
| 08/30 | 2,016 | 2,023 | 2,001 | 2,001 | -0.69% | 13,000 | 333億5667万 | +1.78% |
| 08/29 | 2,013 | 2,022 | 2,003 | 2,015 | -0.49% | 6,700 | 335億9005万 | +2.65% |
| 08/28 | 2,009 | 2,035 | 2,001 | 2,025 | +0.45% | 16,700 | 337億5675万 | +3.37% |
| 08/27 | 2,010 | 2,023 | 2,001 | 2,016 | +0.3% | 12,900 | 336億672万 | +3.12% |
| 08/26 | 1,988 | 2,010 | 1,974 | 2,010 | +1.52% | 21,500 | 335億670万 | +2.97% |
| 08/23 | 1,963 | 1,980 | 1,954 | 1,980 | +1.02% | 8,600 | 330億660万 | +1.59% |
| 08/22 | 1,957 | 1,962 | 1,942 | 1,960 | +0.46% | 10,100 | 326億7320万 | +0.56% |
| 08/21 | 1,929 | 1,959 | 1,925 | 1,951 | +0.88% | 10,600 | 325億2317万 | +0.1% |
| 08/20 | 1,945 | 1,945 | 1,923 | 1,934 | +0.47% | 15,700 | 322億3978万 | -0.87% |
| 08/19 | 1,959 | 1,960 | 1,925 | 1,925 | -0.72% | 16,000 | 320億8975万 | -1.43% |
| 08/16 | 1,948 | 1,960 | 1,925 | 1,939 | +0.73% | 10,800 | 323億2313万 | -0.77% |
| 08/15 | 1,929 | 1,933 | 1,921 | 1,925 | -0.21% | 8,600 | 320億8975万 | -1.53% |
| 08/14 | 1,936 | 1,946 | 1,922 | 1,929 | -0.31% | 14,200 | 321億5643万 | -1.38% |
| 08/13 | 1,924 | 1,935 | 1,911 | 1,935 | +1.1% | 10,600 | 322億5645万 | -1.07% |
| 08/09 | 1,942 | 1,942 | 1,901 | 1,914 | +0.16% | 30,300 | 319億638万 | -2.2% |
| 08/08 | 1,909 | 1,945 | 1,905 | 1,911 | -1.04% | 20,200 | 318億5637万 | -2.5% |
| 08/07 | 1,936 | 1,958 | 1,930 | 1,931 | -0.26% | 38,600 | 321億8977万 | -1.58% |
| 08/06 | 1,907 | 1,965 | 1,888 | 1,936 | +5.97% | 47,000 | 322億7312万 | -1.33% |
| 08/05 | 1,911 | 1,951 | 1,815 | 1,827 | -7.31% | 67,800 | 304億5609万 | -6.93% |
| 08/02 | 15:00 自己株式の取得状況に関するお知らせ |
| 08/02 | 1,975 | 2,015 | 1,960 | 1,971 | -1.74% | 40,500 | 328億5657万 | +0.2% |
| 08/01 | 2,058 | 2,058 | 2,000 | 2,006 | -2.48% | 23,000 | 334億4002万 | +2.14% |
| 07/31 | 2,030 | 2,058 | 2,007 | 2,057 | +1.33% | 17,400 | 342億9019万 | +4.9% |
| 07/30 | 2,006 | 2,049 | 2,000 | 2,030 | +1.15% | 26,600 | 338億4010万 | +3.84% |
| 07/29 | 2,023 | 2,033 | 1,997 | 2,007 | -0.79% | 66,400 | 334億5669万 | +2.92% |
| 07/26 | 1,955 | 2,049 | 1,949 | 2,023 | +5.81% | 107,900 | 337億2341万 | +3.96% |
| 07/25 | 15:00 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 07/25 | 15:00 2024年9月期第3四半期決算短信〔日本基準〕(非連結) |
| 07/25 | 1,910 | 1,927 | 1,906 | 1,912 | +0.1% | 21,200 | 318億7304万 | -1.49% |
| 07/24 | 1,943 | 1,943 | 1,910 | 1,910 | -1.34% | 31,700 | 318億3970万 | -1.55% |
| 07/23 | 1,934 | 1,940 | 1,927 | 1,936 | +0.1% | 13,500 | 322億7312万 | -0.21% |
| 07/22 | 1,943 | 1,951 | 1,934 | 1,934 | -0.46% | 14,100 | 322億3978万 | -0.21% |
| 07/19 | 1,976 | 1,983 | 1,942 | 1,943 | -1.27% | 26,600 | 323億8981万 | +0.31% |
| 07/18 | 1,981 | 1,989 | 1,957 | 1,968 | -0.66% | 22,800 | 328億656万 | +1.71% |
| 07/17 | 1,985 | 1,994 | 1,975 | 1,981 | -0.1% | 20,700 | 330億2327万 | +2.48% |
| 07/16 | 1,998 | 1,998 | 1,980 | 1,983 | +0.15% | 13,600 | 330億5661万 | +2.75% |
| 07/12 | 1,971 | 1,998 | 1,963 | 1,980 | +0.51% | 35,200 | 330億660万 | +2.75% |
| 07/11 | 1,960 | 1,971 | 1,959 | 1,970 | +1.29% | 13,000 | 328億3990万 | +2.39% |
| 07/10 | 1,954 | 1,954 | 1,932 | 1,945 | -0.26% | 22,000 | 324億2315万 | +1.2% |
| 07/09 | 1,959 | 1,959 | 1,925 | 1,950 | 0% | 24,700 | 325億650万 | +1.51% |
| 07/08 | 1,971 | 1,971 | 1,947 | 1,950 | -0.2% | 16,800 | 325億650万 | +1.62% |
| 07/05 | 1,980 | 1,980 | 1,954 | 1,954 | -1.06% | 11,900 | 325億7318万 | +1.88% |
| 07/04 | 1,968 | 1,975 | 1,955 | 1,975 | +0.66% | 16,200 | 329億2325万 | +3.03% |
| 07/03 | 1,960 | 1,969 | 1,954 | 1,962 | +0.51% | 16,900 | 327億654万 | +2.51% |
| 07/02 | 15:00 自己株式の取得状況に関するお知らせ |
| 07/02 | 1,949 | 1,959 | 1,944 | 1,952 | +0.41% | 20,800 | 325億3984万 | +2.09% |
| 07/01 | 1,944 | 1,946 | 1,931 | 1,944 | +1.04% | 44,100 | 324億648万 | +1.73% |
| 06/28 | 1,925 | 1,928 | 1,913 | 1,924 | +0.42% | 21,800 | 320億7308万 | +0.73% |
| 06/27 | 1,924 | 1,925 | 1,910 | 1,916 | -0.31% | 26,700 | 319億3972万 | +0.31% |
| 06/26 | 1,919 | 1,923 | 1,912 | 1,922 | +0.52% | 20,600 | 320億3974万 | +0.58% |
| 06/25 | 1,903 | 1,915 | 1,903 | 1,912 | +0.53% | 19,000 | 318億7304万 | 0% |
| 06/24 | 1,910 | 1,913 | 1,898 | 1,902 | +0.11% | 16,300 | 317億634万 | -0.58% |
| 06/21 | 1,900 | 1,915 | 1,900 | 1,900 | +0.26% | 23,500 | 316億7300万 | -0.84% |
| 06/20 | 1,903 | 1,903 | 1,885 | 1,895 | -0.16% | 20,000 | 315億8965万 | -1.25% |
| 06/19 | 1,903 | 1,903 | 1,893 | 1,898 | 0% | 12,900 | 316億3966万 | -1.25% |
| 06/18 | 1,898 | 1,904 | 1,894 | 1,898 | +0.37% | 17,600 | 316億3966万 | -1.4% |
| 06/17 | 1,900 | 1,900 | 1,882 | 1,891 | -0.47% | 32,300 | 315億2297万 | -1.92% |
| 06/14 | 1,900 | 1,908 | 1,898 | 1,900 | -0.16% | 29,400 | 316億7300万 | -1.66% |
| 06/13 | 1,906 | 1,907 | 1,900 | 1,903 | -0.16% | 15,500 | 317億2301万 | -1.65% |
| 06/12 | 1,910 | 1,914 | 1,904 | 1,906 | -0.21% | 9,600 | 317億7302万 | -1.65% |
| 06/11 | 1,922 | 1,923 | 1,906 | 1,910 | +0.05% | 23,200 | 318億3970万 | -1.55% |
| 06/10 | 1,917 | 1,917 | 1,903 | 1,909 | 0% | 24,000 | 318億2303万 | -1.75% |
| 06/07 | 1,920 | 1,920 | 1,905 | 1,909 | -0.31% | 15,600 | 318億2303万 | -1.85% |
| 06/06 | 1,928 | 1,928 | 1,912 | 1,915 | -0.1% | 8,200 | 319億2305万 | -1.64% |
| 06/05 | 15:00 自己株式の取得状況に関するお知らせ |
| 06/05 | 1,919 | 1,929 | 1,915 | 1,917 | +0.1% | 10,200 | 319億5639万 | -1.69% |
| 06/04 | 1,920 | 1,926 | 1,911 | 1,915 | -0.05% | 14,600 | 319億2305万 | -1.85% |
| 06/03 | 1,936 | 1,936 | 1,915 | 1,916 | -0.31% | 20,000 | 319億3972万 | -1.84% |
| 05/31 | 1,925 | 1,932 | 1,906 | 1,922 | +0.05% | 27,600 | 320億3974万 | -1.59% |
| 05/30 | 1,902 | 1,921 | 1,899 | 1,921 | +0.95% | 32,400 | 320億2307万 | -1.69% |
| 05/29 | 1,920 | 1,921 | 1,902 | 1,903 | -0.89% | 13,200 | 317億2301万 | -2.66% |
| 05/28 | 1,933 | 1,933 | 1,917 | 1,920 | -0.31% | 9,300 | 320億640万 | -1.79% |
| 05/27 | 1,930 | 1,932 | 1,917 | 1,926 | -0.21% | 11,100 | 321億642万 | -1.48% |
| 05/24 | 1,926 | 1,938 | 1,918 | 1,930 | -0.1% | 14,100 | 321億7310万 | -1.28% |
| 05/23 | 1,943 | 1,943 | 1,931 | 1,932 | -0.57% | 7,400 | 322億644万 | -1.18% |
| 05/22 | 1,953 | 1,954 | 1,943 | 1,943 | -0.51% | 13,000 | 323億8981万 | -0.66% |
| 05/21 | 1,975 | 1,975 | 1,950 | 1,953 | -1.11% | 9,900 | 325億5651万 | -0.2% |
| 05/20 | 1,974 | 1,980 | 1,969 | 1,975 | +0.3% | 7,100 | 329億2325万 | +0.87% |
| 05/17 | 1,967 | 1,979 | 1,961 | 1,969 | +0.1% | 18,300 | 328億2323万 | +0.56% |
| 05/16 | 1,984 | 1,984 | 1,964 | 1,967 | -0.61% | 9,000 | 327億8989万 | +0.41% |
| 05/15 | 1,986 | 1,988 | 1,971 | 1,979 | +0.3% | 12,100 | 329億8993万 | +0.97% |
| 05/14 | 1,981 | 1,981 | 1,964 | 1,973 | -0.4% | 13,100 | 328億8991万 | +0.71% |
| 05/13 | 1,983 | 1,984 | 1,977 | 1,981 | +0.1% | 14,000 | 330億2327万 | +1.07% |
| 05/10 | 1,988 | 1,988 | 1,970 | 1,979 | +0.41% | 9,700 | 329億8993万 | +1.02% |
| 05/09 | 1,977 | 1,977 | 1,964 | 1,971 | 0% | 6,300 | 328億5657万 | +0.56% |
| 05/08 | 1,976 | 1,985 | 1,965 | 1,971 | -0.1% | 13,700 | 328億5657万 | +0.56% |
| 05/07 | 11:00 自己株式の取得状況に関するお知らせ |
| 05/07 | 1,993 | 1,994 | 1,973 | 1,973 | +0.46% | 16,800 | 328億8991万 | +0.56% |
| 05/02 | 1,971 | 1,980 | 1,964 | 1,964 | -0.36% | 6,500 | 327億3988万 | +0.1% |
| 05/01 | 1,973 | 1,976 | 1,966 | 1,971 | -0.81% | 20,900 | 328億5657万 | +0.36% |
| 04/30 | 1,965 | 1,987 | 1,940 | 1,987 | +2.42% | 44,100 | 331億2329万 | +1.07% |
| 04/26 | 1,940 | 1,948 | 1,918 | 1,940 | +0.26% | 39,400 | 323億3980万 | -1.37% |
| 04/25 | 15:00 2024年9月期第2四半期決算短信〔日本基準〕(非連結) |
| 04/25 | 1,957 | 1,957 | 1,930 | 1,935 | -0.51% | 21,500 | 322億5645万 | -1.83% |
| 04/22 | 17:10 支配株主等に関する事項について |
