| 2024 |
| 04/18 | 4,505 | 4,540 | 4,475 | 4,515 | +0.22% | 16,200 | 1580億2500万 | -2.78% |
| 04/17 | 4,595 | 4,595 | 4,480 | 4,505 | -1.21% | 28,800 | 1576億7500万 | -3.03% |
| 04/16 | 4,670 | 4,670 | 4,520 | 4,560 | -3.18% | 42,100 | 1596億 | -1.94% |
| 04/15 | 4,615 | 4,725 | 4,615 | 4,710 | +0.96% | 24,400 | 1648億5000万 | +1.29% |
| 04/12 | 4,685 | 4,705 | 4,645 | 4,665 | -0.53% | 33,400 | 1632億7500万 | +0.37% |
| 04/11 | 4,625 | 4,700 | 4,595 | 4,690 | +0.43% | 28,000 | 1641億5000万 | +0.9% |
| 04/10 | 4,710 | 4,715 | 4,650 | 4,670 | -0.64% | 19,100 | 1634億5000万 | +0.49% |
| 04/09 | 4,750 | 4,790 | 4,670 | 4,700 | -0.63% | 39,700 | 1645億 | +1.16% |
| 04/08 | 4,700 | 4,750 | 4,665 | 4,730 | +0.64% | 39,900 | 1655億5000万 | +1.79% |
| 04/05 | 4,625 | 4,700 | 4,595 | 4,700 | +1.62% | 33,600 | 1645億 | +1.08% |
| 04/04 | 4,660 | 4,660 | 4,590 | 4,625 | -0.75% | 48,400 | 1618億7500万 | -0.67% |
| 04/03 | 4,625 | 4,695 | 4,600 | 4,660 | -0.21% | 54,900 | 1631億 | +0.04% |
| 04/02 | 4,720 | 4,720 | 4,620 | 4,670 | -0.53% | 43,400 | 1634億5000万 | +0.19% |
| 04/01 | 4,650 | 4,715 | 4,610 | 4,695 | +2.4% | 58,600 | 1643億2500万 | +0.51% |
| 03/29 | 4,530 | 4,590 | 4,510 | 4,585 | +1.21% | 33,000 | 1604億7500万 | -1.95% |
| 03/28 | 4,600 | 4,610 | 4,510 | 4,530 | -3% | 50,000 | 1585億5000万 | -3.25% |
| 03/27 | 4,655 | 4,715 | 4,650 | 4,670 | +0.97% | 99,500 | 1634億5000万 | -0.49% |
| 03/26 | 4,605 | 4,650 | 4,585 | 4,625 | -0.64% | 45,800 | 1618億7500万 | -1.57% |
| 03/25 | 4,690 | 4,730 | 4,650 | 4,655 | -0.75% | 75,200 | 1629億2500万 | -0.98% |
| 03/22 | 4,650 | 4,715 | 4,600 | 4,690 | +1.41% | 57,900 | 1641億5000万 | -0.21% |
| 03/21 | 4,670 | 4,705 | 4,620 | 4,625 | -1.18% | 55,500 | 1618億7500万 | -1.6% |
| 03/19 | 4,680 | 4,705 | 4,630 | 4,680 | +0.43% | 44,000 | 1638億 | -0.53% |
| 03/18 | 4,690 | 4,700 | 4,640 | 4,660 | -0.21% | 56,200 | 1631億 | -0.85% |
| 03/15 | 4,635 | 4,780 | 4,625 | 4,670 | +1.19% | 280,200 | 1634億5000万 | -0.6% |
| 03/14 | 4,575 | 4,625 | 4,565 | 4,615 | +1.1% | 44,700 | 1615億2500万 | -1.77% |
| 03/13 | 4,585 | 4,610 | 4,500 | 4,565 | -0.65% | 32,500 | 1597億7500万 | -2.93% |
| 03/12 | 4,545 | 4,595 | 4,475 | 4,595 | +0.44% | 46,700 | 1608億2500万 | -2.52% |
| 03/11 | 4,625 | 4,625 | 4,535 | 4,575 | -1.72% | 40,500 | 1601億2500万 | -3.13% |
| 03/08 | 4,615 | 4,705 | 4,605 | 4,655 | -0.32% | 67,300 | 1629億2500万 | -1.69% |
| 03/07 | 4,660 | 4,685 | 4,635 | 4,670 | +0.43% | 23,400 | 1634億5000万 | -1.52% |
| 03/06 | 4,650 | 4,680 | 4,625 | 4,650 | 0% | 51,900 | 1627億5000万 | -2.04% |
| 03/05 | 4,670 | 4,685 | 4,605 | 4,650 | -1.9% | 48,600 | 1627億5000万 | -2.17% |
| 03/04 | 4,825 | 4,860 | 4,675 | 4,740 | -1.04% | 67,500 | 1659億 | -0.29% |
| 03/01 | 4,865 | 4,960 | 4,755 | 4,790 | -1.14% | 57,500 | 1676億5000万 | +0.76% |
| 02/29 | 4,750 | 4,870 | 4,705 | 4,845 | +3.53% | 91,300 | 1695億7500万 | +2% |
| 02/28 | 4,740 | 4,770 | 4,665 | 4,680 | -1.27% | 38,400 | 1638億 | -1.39% |
| 02/27 | 4,915 | 4,915 | 4,710 | 4,740 | -3.85% | 58,800 | 1659億 | -0.15% |
| 02/26 | 4,950 | 4,980 | 4,875 | 4,930 | +2.28% | 44,500 | 1725億5000万 | +3.9% |
| 02/22 | 4,750 | 4,820 | 4,750 | 4,820 | +1.8% | 22,200 | 1687億 | +1.77% |
| 02/21 | 4,785 | 4,835 | 4,665 | 4,735 | -1.46% | 50,700 | 1657億2500万 | +0.08% |
| 02/20 | 4,870 | 4,870 | 4,790 | 4,805 | -0.1% | 31,500 | 1681億7500万 | +1.63% |
| 02/19 | 4,705 | 4,835 | 4,680 | 4,810 | +3% | 36,700 | 1683億5000万 | +1.76% |
| 02/16 | 4,695 | 4,700 | 4,605 | 4,670 | +0.97% | 42,600 | 1634億5000万 | -1.08% |
| 02/15 | 4,710 | 4,735 | 4,560 | 4,625 | -1.8% | 41,600 | 1618億7500万 | -2.05% |
| 02/14 | 4,675 | 4,785 | 4,620 | 4,710 | -0.74% | 65,900 | 1648億5000万 | -0.32% |
| 02/13 | 13:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 4,590 | 4,760 | 4,545 | 4,745 | +4.06% | 95,500 | 1660億7500万 | +0.42% |
| 02/09 | 4,570 | 4,675 | 4,540 | 4,560 | -0.98% | 36,600 | 1596億 | -3.41% |
| 02/08 | 4,660 | 4,660 | 4,555 | 4,605 | -1.07% | 32,300 | 1611億7500万 | -2.5% |
| 02/07 | 4,715 | 4,740 | 4,625 | 4,655 | -2.21% | 34,700 | 1629億2500万 | -1.42% |
| 02/06 | 4,850 | 4,855 | 4,710 | 4,760 | -1.35% | 27,800 | 1666億 | +0.8% |
| 02/05 | 4,900 | 4,900 | 4,825 | 4,825 | -0.1% | 22,900 | 1688億7500万 | +2.31% |
| 02/02 | 4,870 | 4,885 | 4,760 | 4,830 | -1.02% | 22,000 | 1690億5000万 | +2.66% |
| 02/01 | 4,780 | 4,910 | 4,780 | 4,880 | +1.04% | 41,800 | 1708億 | +4.01% |
| 01/31 | 4,730 | 4,835 | 4,730 | 4,830 | +1.15% | 29,500 | 1690億5000万 | +3.29% |
| 01/30 | 4,820 | 4,930 | 4,775 | 4,775 | -0.52% | 36,300 | 1671億2500万 | +2.45% |
| 01/29 | 4,685 | 4,830 | 4,685 | 4,800 | +2.45% | 18,500 | 1680億 | +3.23% |
| 01/26 | 4,745 | 4,760 | 4,665 | 4,685 | -1.26% | 27,400 | 1639億7500万 | +0.99% |
| 01/25 | 4,685 | 4,775 | 4,685 | 4,745 | +1.28% | 21,100 | 1660億7500万 | +2.57% |
| 01/24 | 4,745 | 4,765 | 4,665 | 4,685 | -1.26% | 21,900 | 1639億7500万 | +1.54% |
| 01/23 | 4,760 | 4,765 | 4,720 | 4,745 | +0.74% | 16,500 | 1660億7500万 | +2.86% |
| 01/22 | 4,695 | 4,730 | 4,690 | 4,710 | +0.64% | 14,100 | 1648億5000万 | +2.15% |
| 01/19 | 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 |
| 01/19 | 4,680 | 4,700 | 4,635 | 4,680 | -0.43% | 29,000 | 1638億 | +1.45% |
| 01/18 | 4,695 | 4,755 | 4,695 | 4,700 | +0.11% | 33,500 | 1645億 | +1.78% |
| 01/17 | 4,700 | 4,760 | 4,690 | 4,695 | +0.64% | 19,100 | 1643億2500万 | +1.58% |
| 01/16 | 4,800 | 4,800 | 4,660 | 4,665 | -2.3% | 30,000 | 1632億7500万 | +0.73% |
| 01/15 | 4,660 | 4,785 | 4,660 | 4,775 | +2.47% | 17,100 | 1671億2500万 | +2.89% |
| 01/12 | 4,740 | 4,755 | 4,620 | 4,660 | -0.85% | 21,800 | 1631億 | +0.41% |
| 01/11 | 4,760 | 4,770 | 4,690 | 4,700 | -0.21% | 26,300 | 1645億 | +1.21% |
| 01/10 | 4,715 | 4,760 | 4,675 | 4,710 | -0.11% | 30,700 | 1648億5000万 | +1.4% |
| 01/09 | 4,675 | 4,715 | 4,660 | 4,715 | +1.95% | 24,700 | 1650億2500万 | +1.55% |
| 01/05 | 4,685 | 4,695 | 4,625 | 4,625 | +0.22% | 16,400 | 1618億7500万 | -0.37% |
| 01/04 | 4,595 | 4,615 | 4,500 | 4,615 | +0.44% | 27,900 | 1615億2500万 | -0.67% |
| 2023 |
| 12/29 | 4,660 | 4,675 | 4,560 | 4,595 | -1.18% | 30,500 | 1608億2500万 | -1.08% |
| 12/28 | 4,600 | 4,665 | 4,600 | 4,650 | +1.09% | 22,300 | 1627億5000万 | +0.09% |
| 12/27 | 4,565 | 4,615 | 4,530 | 4,600 | +1.21% | 24,500 | 1610億 | -0.93% |
| 12/26 | 4,525 | 4,625 | 4,505 | 4,545 | +0.44% | 48,300 | 1590億7500万 | -2.07% |
| 12/25 | 4,470 | 4,530 | 4,470 | 4,525 | +1.34% | 11,000 | 1583億7500万 | -2.54% |
| 12/22 | 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 |
| 12/22 | 4,480 | 4,485 | 4,420 | 4,465 | +0.34% | 22,500 | 1562億7500万 | -3.94% |
| 12/21 | 4,465 | 4,470 | 4,430 | 4,450 | -1.33% | 39,400 | 1557億5000万 | -4.4% |
| 12/20 | 4,500 | 4,545 | 4,480 | 4,510 | -0.55% | 34,700 | 1578億5000万 | -3.47% |
| 12/19 | 4,405 | 4,550 | 4,365 | 4,535 | +4.01% | 60,300 | 1587億2500万 | -3.14% |
| 12/18 | 4,375 | 4,375 | 4,275 | 4,360 | -1.69% | 36,600 | 1526億 | -6.9% |
| 12/15 | 4,635 | 4,655 | 4,420 | 4,435 | -4.83% | 70,200 | 1552億2500万 | -5.34% |
| 12/14 | 4,710 | 4,760 | 4,630 | 4,660 | -0.53% | 26,300 | 1631億 | -0.49% |
| 12/13 | 4,780 | 4,795 | 4,670 | 4,685 | -1.99% | 21,000 | 1639億7500万 | +0.3% |
| 12/12 | 9:30 自己株式の公開買付けの結果及び自己株式の取得終了に関するお知らせ |
| 12/12 | 4,840 | 4,910 | 4,765 | 4,780 | -0.42% | 24,700 | 1673億 | +2.64% |
| 12/11 | 4,800 | 4,860 | 4,755 | 4,800 | 0% | 19,200 | 1680億 | +3.45% |
| 12/08 | 4,930 | 4,970 | 4,785 | 4,800 | -2.24% | 46,300 | 1680億 | +3.85% |
| 12/07 | 4,930 | 4,955 | 4,890 | 4,910 | -0.41% | 35,200 | 1718億5000万 | +6.74% |
| 12/06 | 4,780 | 4,955 | 4,775 | 4,930 | +3.68% | 32,000 | 1725億5000万 | +7.81% |
| 12/05 | 4,680 | 4,825 | 4,680 | 4,755 | +0.42% | 34,300 | 1664億2500万 | +4.76% |
| 12/04 | 4,735 | 4,760 | 4,690 | 4,735 | +0.21% | 19,300 | 1657億2500万 | +4.9% |
| 12/01 | 4,750 | 4,765 | 4,700 | 4,725 | +0.96% | 21,700 | 1653億7500万 | +5.33% |
| 11/30 | 4,675 | 4,715 | 4,650 | 4,680 | +0.11% | 37,100 | 1638億 | +4.98% |
| 11/29 | 4,710 | 4,770 | 4,660 | 4,675 | -0.95% | 25,000 | 1636億2500万 | +5.53% |
| 11/28 | 4,620 | 4,720 | 4,620 | 4,720 | +2.61% | 22,200 | 1652億 | +7.25% |
| 11/27 | 4,630 | 4,650 | 4,585 | 4,600 | -0.65% | 19,400 | 1610億 | +5.22% |
| 11/24 | 4,590 | 4,630 | 4,580 | 4,630 | +1.42% | 14,400 | 1620億5000万 | +6.53% |
| 11/22 | 4,555 | 4,625 | 4,540 | 4,565 | +0.11% | 19,200 | 1597億7500万 | +5.72% |
| 11/21 | 4,575 | 4,660 | 4,545 | 4,560 | -0.76% | 25,100 | 1596億 | +6.24% |
