| 2024 |
| 07/04 | 283 | 284 | 278 | 281 | -0.35% | 10,200 | 42億5799万 | +2.93% |
| 07/03 | 284 | 288 | 282 | 282 | 0% | 39,500 | 42億7314万 | +3.3% |
| 07/02 | 278 | 282 | 278 | 282 | +2.55% | 13,500 | 42億7314万 | +3.68% |
| 07/01 | 277 | 277 | 275 | 275 | +0.73% | 7,800 | 41億6707万 | +1.1% |
| 06/28 | 273 | 275 | 270 | 273 | +1.49% | 9,400 | 41億3676万 | 0% |
| 06/27 | 275 | 276 | 268 | 269 | -2.18% | 25,600 | 40億7615万 | -1.47% |
| 06/26 | 274 | 275 | 274 | 275 | +0.36% | 900 | 41億6707万 | +0.36% |
| 06/25 | 275 | 276 | 274 | 274 | +0.74% | 17,200 | 41億5192万 | 0% |
| 06/24 | 272 | 275 | 271 | 272 | +0.74% | 10,300 | 41億2161万 | -0.73% |
| 06/21 | 266 | 270 | 266 | 270 | +1.5% | 1,500 | 40億9131万 | -1.82% |
| 06/20 | 269 | 269 | 266 | 266 | -1.48% | 1,100 | 40億3069万 | -3.27% |
| 06/19 | 272 | 272 | 267 | 270 | +0.37% | 12,500 | 40億9131万 | -2.17% |
| 06/18 | 267 | 269 | 267 | 269 | +1.51% | 3,400 | 40億7615万 | -2.54% |
| 06/17 | 268 | 273 | 265 | 265 | -2.21% | 4,600 | 40億1554万 | -4.33% |
| 06/14 | 269 | 273 | 267 | 271 | -0.37% | 22,300 | 41億646万 | -2.17% |
| 06/13 | 273 | 274 | 271 | 272 | -0.37% | 3,600 | 41億2161万 | -1.81% |
| 06/12 | 274 | 274 | 273 | 273 | -0.36% | 3,000 | 41億3676万 | -1.8% |
| 06/11 | 277 | 277 | 274 | 274 | -1.08% | 7,000 | 41億5192万 | -1.44% |
| 06/10 | 277 | 278 | 275 | 277 | +2.21% | 12,900 | 41億9738万 | -0.36% |
| 06/07 | 275 | 275 | 270 | 271 | -1.45% | 9,200 | 41億646万 | -2.52% |
| 06/06 | 276 | 277 | 275 | 275 | -0.36% | 6,100 | 41億6707万 | -1.08% |
| 06/05 | 279 | 281 | 274 | 276 | -1.08% | 19,500 | 41億8222万 | -0.72% |
| 06/04 | 272 | 279 | 272 | 279 | +2.95% | 16,000 | 42億2768万 | +0.36% |
| 06/03 | 268 | 272 | 267 | 271 | +0.74% | 9,500 | 41億646万 | -2.52% |
| 05/31 | 265 | 269 | 264 | 269 | +1.13% | 23,200 | 40億7615万 | -3.58% |
| 05/30 | 265 | 268 | 265 | 266 | -1.48% | 34,000 | 40億3069万 | -5% |
| 05/29 | 280 | 280 | 270 | 270 | -4.59% | 21,100 | 40億9131万 | -3.91% |
| 05/28 | 285 | 286 | 279 | 283 | -0.35% | 4,100 | 42億8829万 | +0.71% |
| 05/27 | 284 | 286 | 284 | 284 | 0% | 14,800 | 43億345万 | +1.07% |
| 05/24 | 287 | 287 | 283 | 284 | -0.35% | 13,700 | 43億345万 | +1.07% |
| 05/23 | 286 | 288 | 285 | 285 | +0.35% | 10,600 | 43億1860万 | +1.42% |
| 05/22 | 287 | 287 | 283 | 284 | +0.35% | 9,800 | 43億345万 | +1.07% |
| 05/21 | 287 | 287 | 283 | 283 | -1.39% | 23,300 | 42億8829万 | +0.35% |
| 05/20 | 280 | 287 | 280 | 287 | +2.87% | 20,400 | 43億4891万 | +1.77% |
| 05/17 | 279 | 280 | 277 | 279 | 0% | 9,700 | 42億2768万 | -1.41% |
| 05/16 | 279 | 279 | 277 | 279 | +0.36% | 15,000 | 42億2768万 | -1.76% |
| 05/15 | 279 | 280 | 278 | 278 | -0.71% | 4,800 | 42億1253万 | -2.46% |
| 05/14 | 280 | 280 | 275 | 280 | +0.36% | 12,300 | 42億4284万 | -1.75% |
| 05/13 | 278 | 280 | 277 | 279 | +0.36% | 10,400 | 42億2768万 | -2.79% |
| 05/10 | 280 | 280 | 278 | 278 | 0% | 3,000 | 42億1253万 | -3.47% |
| 05/09 | 277 | 279 | 276 | 278 | +0.72% | 13,300 | 42億1253万 | -3.81% |
| 05/08 | 277 | 279 | 276 | 276 | 0% | 20,800 | 41億8222万 | -4.83% |
| 05/07 | 279 | 280 | 276 | 276 | -1.08% | 12,000 | 41億8222万 | -5.15% |
| 05/02 | 280 | 281 | 279 | 279 | -0.36% | 5,900 | 42億2768万 | -4.45% |
| 05/01 | 276 | 280 | 275 | 280 | +2.56% | 24,400 | 42億4284万 | -4.76% |
| 04/30 | 275 | 279 | 273 | 273 | -0.73% | 34,600 | 41億3676万 | -7.46% |
| 04/26 | 284 | 284 | 275 | 275 | -3.17% | 114,400 | 41億6707万 | -7.09% |
| 04/25 | 288 | 288 | 281 | 284 | -1.05% | 42,800 | 43億345万 | -4.38% |
| 04/24 | 288 | 290 | 287 | 287 | 0% | 7,500 | 43億4891万 | -3.69% |
| 04/23 | 290 | 290 | 287 | 287 | -0.35% | 9,100 | 43億4891万 | -4.33% |
| 04/22 | 282 | 289 | 282 | 288 | +1.77% | 28,100 | 43億6406万 | -4% |
| 04/19 | 284 | 287 | 281 | 283 | -1.05% | 23,900 | 42億8829万 | -5.98% |
| 04/18 | 281 | 286 | 281 | 286 | +2.14% | 23,900 | 43億3375万 | -5.3% |
| 04/17 | 283 | 283 | 277 | 280 | -0.71% | 35,500 | 42億4284万 | -7.59% |
| 04/16 | 290 | 290 | 279 | 282 | -2.08% | 64,000 | 42億7314万 | -7.24% |
| 04/15 | （5%ルール）三菱UFJ銀行（3.34%）三菱UFJアセットマネジメント（0.19%）三菱UFJ信託銀行（1.02%） |
| 04/15 | 297 | 297 | 288 | 288 | -3.68% | 75,500 | 43億6406万 | -5.26% |
| 04/12 | 300 | 300 | 295 | 299 | -0.33% | 57,500 | 45億3074万 | -1.64% |
| 04/11 | （IR情報）15:45 2024年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/11 | （IR情報）15:45 (開示事項の一部変更)連結子会社における固定資産の譲渡に関するお知らせ |
| 04/11 | 297 | 304 | 296 | 300 | -0.33% | 78,100 | 45億4590万 | -0.99% |
| 04/10 | 300 | 304 | 298 | 301 | +1.35% | 17,700 | 45億6105万 | -0.33% |
| 04/09 | 301 | 304 | 297 | 297 | -1.66% | 25,900 | 45億44万 | -1.33% |
| 04/08 | 305 | 305 | 297 | 302 | +1.34% | 31,100 | 45億7620万 | +0.67% |
| 04/05 | 305 | 305 | 297 | 298 | -3.25% | 51,700 | 45億1559万 | -0.33% |
| 04/04 | （IR情報）16:00 2024年11月期第1四半期決算発表の日程変更に関するお知らせ |
| 04/04 | 307 | 308 | 303 | 308 | -0.32% | 24,200 | 46億6712万 | +3.36% |
| 04/03 | 307 | 309 | 306 | 309 | +0.65% | 34,100 | 46億8227万 | +4.39% |
| 04/02 | 306 | 308 | 301 | 307 | +0.66% | 37,700 | 46億5197万 | +4.42% |
| 04/01 | 310 | 310 | 305 | 305 | -1.29% | 19,100 | 46億2166万 | +4.1% |
| 03/29 | 304 | 309 | 304 | 309 | +2.32% | 16,400 | 46億8227万 | +6.19% |
| 03/28 | 310 | 310 | 302 | 302 | -2.58% | 19,700 | 45億7620万 | +4.5% |
| 03/27 | 306 | 311 | 304 | 310 | +1.31% | 56,600 | 46億9743万 | +7.64% |
| 03/26 | 306 | 309 | 304 | 306 | 0% | 24,200 | 46億3681万 | +7.37% |
| 03/25 | 309 | 310 | 302 | 306 | -0.97% | 36,900 | 46億3681万 | +8.13% |
| 03/22 | 314 | 314 | 306 | 309 | -0.96% | 86,300 | 46億8227万 | +9.57% |
| 03/21 | 313 | 317 | 311 | 312 | -0.95% | 86,400 | 47億2773万 | +11.83% |
| 03/19 | 309 | 320 | 306 | 315 | +1.94% | 160,400 | 47億7319万 | +13.72% |
| 03/18 | 306 | 309 | 303 | 309 | +1.31% | 31,100 | 46億8227万 | +12.36% |
| 03/15 | 303 | 305 | 302 | 305 | +0.99% | 31,000 | 46億2166万 | +12.13% |
| 03/14 | 306 | 307 | 301 | 302 | -1.63% | 52,100 | 45億7620万 | +11.85% |
| 03/13 | 302 | 307 | 300 | 307 | +0.33% | 71,700 | 46億5197万 | +14.55% |
| 03/12 | 292 | 306 | 290 | 306 | +4.79% | 99,200 | 46億3681万 | +15.04% |
| 03/11 | 286 | 300 | 285 | 292 | -0.34% | 114,100 | 44億2467万 | +10.61% |
| 03/08 | 273 | 299 | 273 | 293 | +7.72% | 343,900 | 44億3982万 | +11.41% |
| 03/07 | 275 | 277 | 271 | 272 | 0% | 43,400 | 41億2161万 | +4.21% |
| 03/06 | 272 | 275 | 271 | 272 | 0% | 63,700 | 41億2161万 | +4.62% |
| 03/05 | 271 | 274 | 270 | 272 | 0% | 22,800 | 41億2161万 | +4.62% |
| 03/04 | 278 | 278 | 269 | 272 | -2.16% | 98,600 | 41億2161万 | +5.02% |
| 03/01 | 265 | 278 | 261 | 278 | +5.3% | 151,600 | 42億1253万 | +7.75% |
| 02/29 | 263 | 267 | 262 | 264 | -0.38% | 25,000 | 40億39万 | +2.72% |
| 02/28 | 264 | 267 | 264 | 265 | -0.38% | 47,600 | 40億1554万 | +3.11% |
| 02/27 | 264 | 268 | 264 | 266 | +0.38% | 52,500 | 40億3069万 | +3.5% |
| 02/26 | 264 | 267 | 264 | 265 | 0% | 29,100 | 40億1554万 | +3.52% |
| 02/22 | 269 | 269 | 261 | 265 | +1.53% | 66,300 | 40億1554万 | +3.52% |
| 02/21 | 259 | 264 | 259 | 261 | -1.14% | 19,900 | 39億5493万 | +2.35% |
| 02/20 | 257 | 265 | 257 | 264 | +3.13% | 37,700 | 40億39万 | +3.53% |
| 02/19 | 255 | 261 | 255 | 256 | -0.78% | 38,900 | 38億7916万 | +0.79% |
| 02/16 | 260 | 260 | 257 | 258 | 0% | 21,200 | 39億947万 | +1.98% |
| 02/15 | 257 | 258 | 253 | 258 | +0.78% | 66,500 | 39億947万 | +1.98% |
| 02/14 | 255 | 257 | 254 | 256 | -0.39% | 13,200 | 38億7916万 | +1.59% |
| 02/13 | 256 | 257 | 253 | 257 | +2.8% | 53,100 | 38億9432万 | +2.39% |
| 02/09 | 249 | 251 | 249 | 250 | -0.4% | 15,600 | 37億8825万 | -0.4% |
| 02/08 | 250 | 252 | 248 | 251 | +0.4% | 41,300 | 38億340万 | +0.4% |
