| 2025 |
| 04/25 | 5,040 | 5,040 | 4,905 | 4,945 | -1.88% | 36,500 | 1730億7500万 | -0.6% |
| 04/24 | 5,140 | 5,140 | 5,010 | 5,040 | -2.14% | 22,300 | 1764億 | +1.35% |
| 04/23 | 5,160 | 5,190 | 5,140 | 5,150 | +0.39% | 30,900 | 1802億5000万 | +3.73% |
| 04/22 | 5,200 | 5,200 | 5,100 | 5,130 | -0.77% | 32,000 | 1795億5000万 | +3.51% |
| 04/21 | 5,120 | 5,190 | 5,120 | 5,170 | +0.39% | 20,000 | 1809億5000万 | +4.55% |
| 04/18 | 5,070 | 5,160 | 5,070 | 5,150 | +1.98% | 28,300 | 1802億5000万 | +4.5% |
| 04/17 | 5,100 | 5,100 | 5,030 | 5,050 | -0.79% | 20,500 | 1767億5000万 | +2.79% |
| 04/16 | 5,010 | 5,110 | 5,010 | 5,090 | +1.6% | 37,700 | 1781億5000万 | +3.84% |
| 04/15 | 5,100 | 5,140 | 5,010 | 5,010 | -1.76% | 30,000 | 1753億5000万 | +2.5% |
| 04/14 | 5,030 | 5,150 | 5,000 | 5,100 | +1.8% | 41,000 | 1785億 | +4.55% |
| 04/11 | 5,030 | 5,060 | 4,970 | 5,010 | 0% | 65,800 | 1753億5000万 | +2.98% |
| 04/10 | 5,050 | 5,100 | 4,930 | 5,010 | +3.62% | 64,600 | 1753億5000万 | +3.21% |
| 04/09 | 4,775 | 4,885 | 4,720 | 4,835 | +1.26% | 76,600 | 1692億2500万 | -0.19% |
| 04/08 | 4,650 | 4,810 | 4,585 | 4,775 | +3.8% | 71,300 | 1671億2500万 | -1.34% |
| 04/07 | 4,540 | 4,690 | 4,465 | 4,600 | -3.66% | 69,700 | 1610億 | -4.9% |
| 04/04 | 4,750 | 4,795 | 4,710 | 4,775 | -2.25% | 70,800 | 1671億2500万 | -1.22% |
| 04/03 | 4,805 | 4,900 | 4,805 | 4,885 | -1.01% | 64,700 | 1709億7500万 | +1.26% |
| 04/02 | 5,010 | 5,010 | 4,885 | 4,935 | -1.5% | 42,800 | 1727億2500万 | +2.68% |
| 04/01 | 4,985 | 5,050 | 4,970 | 5,010 | +1.62% | 51,200 | 1753億5000万 | +4.66% |
| 03/31 | 4,900 | 4,985 | 4,875 | 4,930 | -0.3% | 70,500 | 1725億5000万 | +3.51% |
| 03/28 | 4,910 | 4,995 | 4,910 | 4,945 | -0.9% | 62,600 | 1730億7500万 | +4.37% |
| 03/27 | 4,990 | 5,010 | 4,935 | 4,990 | 0% | 118,900 | 1746億5000万 | +5.81% |
| 03/26 | 4,950 | 5,020 | 4,910 | 4,990 | +1.01% | 95,600 | 1746億5000万 | +6.33% |
| 03/25 | 4,880 | 4,970 | 4,880 | 4,940 | +0.71% | 54,700 | 1729億 | +5.83% |
| 03/24 | 4,965 | 4,965 | 4,890 | 4,905 | +0.2% | 119,100 | 1716億7500万 | +5.55% |
| 03/21 | 4,885 | 4,930 | 4,875 | 4,895 | +0.82% | 73,300 | 1713億2500万 | +5.7% |
| 03/19 | 4,880 | 4,880 | 4,835 | 4,855 | -1.42% | 50,600 | 1699億2500万 | +5.2% |
| 03/18 | 4,875 | 4,970 | 4,855 | 4,925 | +1.55% | 51,600 | 1723億7500万 | +7.11% |
| 03/17 | 4,810 | 4,875 | 4,805 | 4,850 | +2.21% | 53,000 | 1697億5000万 | +5.85% |
| 03/14 | 4,760 | 4,805 | 4,710 | 4,745 | -0.52% | 54,100 | 1660億7500万 | +3.85% |
| 03/13 | 4,770 | 4,775 | 4,735 | 4,770 | -0.31% | 48,600 | 1669億5000万 | +4.61% |
| 03/12 | 4,795 | 4,825 | 4,770 | 4,785 | +1.16% | 44,900 | 1674億7500万 | +5.26% |
| 03/11 | 4,700 | 4,750 | 4,695 | 4,730 | -0.53% | 49,800 | 1655億5000万 | +4.37% |
| 03/10 | 4,785 | 4,815 | 4,710 | 4,755 | -0.42% | 48,300 | 1664億2500万 | +5.22% |
| 03/07 | 4,715 | 4,820 | 4,675 | 4,775 | +0.53% | 52,900 | 1671億2500万 | +6.06% |
| 03/06 | 4,755 | 4,815 | 4,730 | 4,750 | -0.21% | 56,300 | 1662億5000万 | +5.98% |
| 03/05 | 4,790 | 4,825 | 4,690 | 4,760 | +0.53% | 59,900 | 1666億 | +6.65% |
| 03/04 | 4,690 | 4,830 | 4,690 | 4,735 | +0.96% | 67,000 | 1657億2500万 | +6.52% |
| 03/03 | 4,605 | 4,705 | 4,605 | 4,690 | +3.42% | 42,900 | 1641億5000万 | +5.99% |
| 02/28 | 4,525 | 4,575 | 4,525 | 4,535 | +0.55% | 60,900 | 1587億2500万 | +2.86% |
| 02/27 | 4,460 | 4,525 | 4,440 | 4,510 | +1.58% | 22,100 | 1578億5000万 | +2.52% |
| 02/26 | 4,435 | 4,460 | 4,390 | 4,440 | -0.45% | 27,100 | 1554億 | +1.16% |
| 02/25 | 4,460 | 4,475 | 4,410 | 4,460 | +0.9% | 43,400 | 1561億 | +1.8% |
| 02/21 | 4,340 | 4,420 | 4,340 | 4,420 | +2.79% | 29,700 | 1547億 | +1.12% |
| 02/20 | 4,365 | 4,365 | 4,285 | 4,300 | -1.94% | 30,100 | 1505億 | -1.44% |
| 02/19 | 4,400 | 4,435 | 4,385 | 4,385 | -0.57% | 17,100 | 1534億7500万 | +0.55% |
| 02/18 | 4,385 | 4,420 | 4,375 | 4,410 | +0.57% | 11,300 | 1543億5000万 | +1.26% |
| 02/17 | 4,390 | 4,445 | 4,375 | 4,385 | -0.45% | 15,200 | 1534億7500万 | +0.83% |
| 02/14 | 4,470 | 4,470 | 4,390 | 4,405 | -2.22% | 34,000 | 1541億7500万 | +1.29% |
| 02/13 | 4,505 | 4,550 | 4,470 | 4,505 | 0% | 28,200 | 1576億7500万 | +3.59% |
| 02/12 | 4,490 | 4,510 | 4,465 | 4,505 | +1.69% | 23,500 | 1576億7500万 | +3.61% |
| 02/10 | 4,470 | 4,520 | 4,405 | 4,430 | -1.77% | 23,100 | 1550億5000万 | +1.89% |
| 02/07 | 13:00 2025年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/07 | 4,600 | 4,655 | 4,510 | 4,510 | -0.55% | 55,500 | 1578億5000万 | +3.63% |
| 02/06 | 4,590 | 4,620 | 4,535 | 4,535 | +0.33% | 30,600 | 1587億2500万 | +4.18% |
| 02/05 | 4,460 | 4,520 | 4,455 | 4,520 | +2.38% | 43,300 | 1582億 | +3.84% |
| 02/04 | 4,445 | 4,500 | 4,410 | 4,415 | -0.56% | 40,900 | 1545億2500万 | +1.47% |
| 02/03 | 4,390 | 4,460 | 4,340 | 4,440 | +1.14% | 69,700 | 1554億 | +1.98% |
| 01/31 | 4,340 | 4,405 | 4,325 | 4,390 | +1.15% | 28,800 | 1536億5000万 | +0.73% |
| 01/30 | 4,270 | 4,355 | 4,265 | 4,340 | +1.76% | 36,100 | 1519億 | -0.5% |
| 01/29 | 4,285 | 4,290 | 4,255 | 4,265 | -0.47% | 20,800 | 1492億7500万 | -2.43% |
| 01/28 | 4,290 | 4,335 | 4,285 | 4,285 | -0.58% | 22,300 | 1499億7500万 | -2.21% |
| 01/27 | 4,310 | 4,330 | 4,280 | 4,310 | +1.65% | 17,400 | 1508億5000万 | -1.78% |
| 01/24 | 4,340 | 4,340 | 4,240 | 4,240 | -1.05% | 23,400 | 1484億 | -3.55% |
| 01/23 | 4,255 | 4,285 | 4,235 | 4,285 | -0.23% | 29,800 | 1499億7500万 | -2.79% |
| 01/22 | 4,250 | 4,315 | 4,250 | 4,295 | +1.06% | 19,400 | 1503億2500万 | -2.85% |
| 01/21 | 4,285 | 4,285 | 4,235 | 4,250 | +0.35% | 22,100 | 1487億5000万 | -4.13% |
| 01/20 | 13:00 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ |
| 01/20 | 4,240 | 4,255 | 4,210 | 4,235 | +0.59% | 15,100 | 1482億2500万 | -4.72% |
| 01/17 | 4,215 | 4,250 | 4,175 | 4,210 | -0.47% | 25,800 | 1473億5000万 | -5.61% |
| 01/16 | 4,225 | 4,260 | 4,225 | 4,230 | -0.59% | 20,100 | 1480億5000万 | -5.43% |
| 01/15 | 4,215 | 4,255 | 4,215 | 4,255 | +0.95% | 22,500 | 1489億2500万 | -5.13% |
| 01/14 | 4,280 | 4,280 | 4,165 | 4,215 | -1.52% | 40,600 | 1475億2500万 | -6.23% |
| 01/10 | 4,385 | 4,385 | 4,280 | 4,280 | -2.39% | 45,600 | 1498億 | -5.06% |
| 01/09 | 4,390 | 4,395 | 4,345 | 4,385 | -0.11% | 37,500 | 1534億7500万 | -2.92% |
| 01/08 | 4,490 | 4,490 | 4,355 | 4,390 | -2.23% | 38,200 | 1536億5000万 | -2.88% |
| 01/07 | 4,540 | 4,540 | 4,465 | 4,490 | -0.33% | 34,300 | 1571億5000万 | -0.75% |
| 01/06 | 4,515 | 4,520 | 4,470 | 4,505 | -0.22% | 40,100 | 1576億7500万 | -0.42% |
| 2024 |
| 12/30 | 4,555 | 4,565 | 4,510 | 4,515 | -0.88% | 20,600 | 1580億2500万 | -0.22% |
| 12/27 | 4,540 | 4,555 | 4,495 | 4,555 | +0.89% | 26,900 | 1594億2500万 | +0.66% |
| 12/26 | 4,495 | 4,520 | 4,470 | 4,515 | +0.67% | 28,100 | 1580億2500万 | -0.07% |
| 12/25 | 4,495 | 4,495 | 4,450 | 4,485 | -0.22% | 24,000 | 1569億7500万 | -0.58% |
| 12/24 | 4,550 | 4,550 | 4,455 | 4,495 | -0.99% | 23,900 | 1573億2500万 | -0.24% |
| 12/23 | 4,480 | 4,595 | 4,480 | 4,540 | +1.34% | 33,900 | 1589億 | +0.8% |
| 12/20 | 15:00 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 12/20 | 4,575 | 4,590 | 4,480 | 4,480 | -1.65% | 59,400 | 1568億 | -0.4% |
| 12/19 | 4,480 | 4,555 | 4,455 | 4,555 | +0.33% | 28,100 | 1594億2500万 | +1.38% |
| 12/18 | 4,430 | 4,555 | 4,430 | 4,540 | +2.25% | 37,000 | 1589億 | +1.25% |
| 12/17 | 4,515 | 4,525 | 4,430 | 4,440 | -1.66% | 29,100 | 1554億 | -0.76% |
| 12/16 | 4,555 | 4,560 | 4,515 | 4,515 | -0.33% | 18,700 | 1580億2500万 | +1.07% |
| 12/13 | 4,600 | 4,635 | 4,500 | 4,530 | -1.84% | 57,100 | 1585億5000万 | +1.75% |
| 12/12 | 4,650 | 4,680 | 4,615 | 4,615 | +0.54% | 60,200 | 1615億2500万 | +4.06% |
| 12/11 | 4,575 | 4,610 | 4,575 | 4,590 | +0.55% | 35,100 | 1606億5000万 | +3.92% |
| 12/10 | 4,615 | 4,615 | 4,550 | 4,565 | -0.76% | 30,100 | 1597億7500万 | +3.84% |
| 12/09 | 4,550 | 4,620 | 4,545 | 4,600 | +1.55% | 38,500 | 1610億 | +5.14% |
| 12/06 | 4,560 | 4,585 | 4,530 | 4,530 | 0% | 32,000 | 1585億5000万 | +4.02% |
| 12/05 | 4,550 | 4,560 | 4,515 | 4,530 | +0.44% | 45,600 | 1585億5000万 | +4.4% |
| 12/04 | 4,560 | 4,570 | 4,500 | 4,510 | -0.88% | 39,300 | 1578億5000万 | +4.37% |
| 12/03 | 4,425 | 4,590 | 4,425 | 4,550 | +1.22% | 53,000 | 1592億5000万 | +5.72% |
| 12/02 | 4,465 | 4,525 | 4,465 | 4,495 | +0.67% | 39,100 | 1573億2500万 | +4.85% |
| 11/29 | 4,490 | 4,525 | 4,465 | 4,465 | -0.78% | 26,000 | 1562億7500万 | +4.57% |
| 11/28 | 4,430 | 4,510 | 4,430 | 4,500 | +0.33% | 20,000 | 1575億 | +5.68% |
| 11/27 | 4,530 | 4,530 | 4,435 | 4,485 | -0.99% | 35,800 | 1569億7500万 | +5.7% |
