| 2024 |
| 02/15 | 748 | 749 | 747 | 747 | 0% | 460,500 | 220億5651万 | +5.21% |
| 02/14 | 748 | 749 | 747 | 747 | -0.13% | 1,553,500 | 220億5651万 | +5.66% |
| 02/13 | 748 | 749 | 748 | 748 | 0% | 442,400 | 220億8604万 | +6.1% |
| 02/09 | 748 | 749 | 748 | 748 | -0.13% | 407,500 | 220億8604万 | +6.55% |
| 02/08 | 748 | 749 | 748 | 749 | +0.13% | 341,000 | 221億1557万 | +7% |
| 02/07 | 748 | 749 | 748 | 748 | 0% | 629,000 | 220億8604万 | +7.16% |
| 02/06 | 748 | 749 | 748 | 748 | 0% | 156,800 | 220億8604万 | +7.63% |
| 02/05 | 748 | 749 | 748 | 748 | 0% | 157,400 | 220億8604万 | +7.94% |
| 02/02 | 748 | 749 | 748 | 748 | 0% | 254,000 | 220億8604万 | +8.41% |
| 02/01 | 748 | 749 | 748 | 748 | 0% | 315,300 | 220億8604万 | +8.88% |
| 01/31 | 748 | 749 | 747 | 748 | +0.13% | 879,600 | 220億8604万 | +9.36% |
| 01/30 | 748 | 749 | 747 | 747 | +11% | 5,026,500 | 220億5651万 | +9.53% |
| 01/29 | 15:30 株式会社マクニカによる当社株式に対する公開買付けに係る賛同の意見表明及び応募推奨に関するお知らせ |
| 01/29 | 15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 670 | 675 | 664 | 673 | +0.3% | 179,000 | 198億7153万 | -0.88% |
| 01/26 | 675 | 682 | 670 | 671 | -0.45% | 120,300 | 198億1248万 | -1.32% |
| 01/25 | 683 | 683 | 669 | 674 | -0.88% | 297,500 | 199億106万 | -0.88% |
| 01/24 | 676 | 687 | 670 | 680 | +0.74% | 318,400 | 200億7822万 | -0.15% |
| 01/23 | 676 | 682 | 674 | 675 | +0.75% | 251,600 | 199億3059万 | -0.88% |
| 01/22 | 671 | 675 | 668 | 670 | -0.15% | 76,100 | 197億8295万 | -1.62% |
| 01/19 | 666 | 677 | 666 | 671 | +0.9% | 100,200 | 198億1248万 | -1.61% |
| 01/18 | 667 | 672 | 663 | 665 | -0.45% | 129,400 | 196億3532万 | -2.49% |
| 01/17 | 680 | 685 | 667 | 668 | -1.76% | 214,000 | 197億2390万 | -2.05% |
| 01/16 | 681 | 685 | 676 | 680 | -0.73% | 133,700 | 200億7822万 | -0.15% |
| 01/15 | 676 | 685 | 676 | 685 | +1.18% | 143,800 | 202億2585万 | +0.74% |
| 01/12 | 679 | 686 | 677 | 677 | -0.29% | 160,300 | 199億8964万 | -0.15% |
| 01/11 | 682 | 685 | 679 | 679 | -0.88% | 169,900 | 200億4869万 | +0.44% |
| 01/10 | 683 | 688 | 682 | 685 | 0% | 193,100 | 202億2585万 | +1.48% |
| 01/09 | 686 | 688 | 683 | 685 | -0.29% | 154,600 | 202億2585万 | +1.78% |
| 01/05 | 687 | 695 | 686 | 687 | -1.86% | 108,000 | 202億8491万 | +2.38% |
| 01/04 | 682 | 705 | 674 | 700 | +1.74% | 371,600 | 206億6876万 | +5.11% |
| 2023 |
| 12/29 | 680 | 693 | 680 | 688 | +1.03% | 229,500 | 203億1443万 | +4.88% |
| 12/28 | 682 | 688 | 681 | 681 | -0.15% | 139,800 | 201億775万 | +5.26% |
| 12/27 | 680 | 684 | 680 | 682 | +0.29% | 129,000 | 201億3727万 | +7.06% |
| 12/26 | 677 | 685 | 674 | 680 | +0.59% | 143,400 | 200億7822万 | +8.45% |
| 12/25 | 676 | 684 | 672 | 676 | -0.59% | 237,300 | 199億6011万 | +9.56% |
| 12/22 | 683 | 686 | 680 | 680 | -0.73% | 125,300 | 200億7822万 | +11.84% |
| 12/21 | 688 | 689 | 679 | 685 | -0.44% | 165,200 | 202億2585万 | +14.55% |
| 12/20 | 688 | 692 | 685 | 688 | 0% | 175,600 | 203億1443万 | +17.01% |
| 12/19 | 690 | 695 | 684 | 688 | +1.18% | 172,400 | 203億1443万 | +19.24% |
| 12/18 | 683 | 688 | 679 | 680 | -1.02% | 181,500 | 200億7822万 | +19.93% |
| 12/15 | 686 | 693 | 682 | 687 | +0.29% | 117,900 | 202億8491万 | +23.34% |
| 12/14 | 698 | 698 | 679 | 685 | +0.74% | 431,900 | 202億2585万 | +25.23% |
| 12/13 | 691 | 706 | 678 | 680 | -1.73% | 308,500 | 200億7822万 | +26.63% |
| 12/12 | 703 | 745 | 682 | 692 | +2.22% | 1,254,300 | 204億3254万 | +31.06% |
| 12/11 | 646 | 684 | 644 | 677 | +4.15% | 685,900 | 199億8964万 | +30.69% |
| 12/08 | 643 | 651 | 643 | 650 | +0.78% | 460,900 | 191億9242万 | +27.7% |
| 12/07 | 650 | 650 | 644 | 645 | -0.77% | 243,200 | 190億4478万 | +28.74% |
| 12/06 | 639 | 656 | 638 | 650 | +1.72% | 1,723,300 | 191億9242万 | +31.85% |
| 12/05 | 640 | 641 | 638 | 639 | -0.16% | 503,800 | 188億6762万 | +31.48% |
| 12/04 | 638 | 641 | 637 | 640 | +0.31% | 651,500 | 188億9715万 | +33.33% |
| 12/01 | 640 | 640 | 633 | 638 | -0.47% | 1,234,400 | 188億3809万 | +34.88% |
| 11/30 | 640 | 643 | 640 | 641 | +0.16% | 1,339,400 | 189億2667万 | +37.55% |
| 11/29 | 643 | 644 | 640 | 640 | +17% | 2,251,000 | 188億9715万 | +39.74% |
| 11/28 | 547 | 547 | 547 | 547 | +17.13% | 97,100 | 161億5115万 | +21.29% |
| 11/27 | 15:30 2024年3月期配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 11/27 | 15:30 株式会社マクニカによる当社株式に対する公開買付けの開始予定に係る賛同の意見表明及び応募推奨に関するお知らせ |
| 11/27 | 463 | 474 | 461 | 467 | +2.64% | 115,100 | 137億8901万 | +4.24% |
| 11/24 | 440 | 458 | 440 | 455 | +3.88% | 117,300 | 134億3469万 | +1.56% |
| 11/22 | 433 | 438 | 432 | 438 | +1.39% | 48,000 | 129億3273万 | -2.23% |
| 11/21 | 430 | 435 | 429 | 432 | +0.23% | 56,000 | 127億5557万 | -3.79% |
| 11/20 | 438 | 441 | 431 | 431 | -1.6% | 51,700 | 127億2605万 | -4.22% |
| 11/17 | 430 | 438 | 429 | 438 | +1.86% | 51,300 | 129億3273万 | -3.1% |
| 11/16 | 431 | 433 | 428 | 430 | -0.23% | 40,400 | 126億9652万 | -5.08% |
| 11/15 | 429 | 433 | 429 | 431 | +0.47% | 38,300 | 127億2605万 | -5.07% |
| 11/14 | 432 | 433 | 427 | 429 | -0.69% | 55,700 | 126億6699万 | -5.71% |
| 11/13 | 438 | 440 | 431 | 432 | -1.37% | 43,300 | 127億5557万 | -5.26% |
| 11/10 | 433 | 439 | 430 | 438 | +0.69% | 45,900 | 129億3273万 | -4.16% |
| 11/09 | 430 | 435 | 428 | 435 | +0.93% | 66,600 | 128億4415万 | -4.81% |
| 11/08 | 452 | 453 | 428 | 431 | -4.01% | 178,100 | 127億2605万 | -5.9% |
| 11/07 | 452 | 459 | 449 | 449 | -0.88% | 54,400 | 132億5753万 | -2.39% |
| 11/06 | 455 | 456 | 450 | 453 | +0.22% | 101,000 | 133億7564万 | -1.52% |
| 11/02 | 449 | 461 | 449 | 452 | +0.67% | 102,300 | 133億4611万 | -1.95% |
| 11/01 | 453 | 455 | 445 | 449 | -0.22% | 83,300 | 132億5753万 | -2.81% |
| 10/31 | 450 | 452 | 436 | 450 | -3.43% | 219,900 | 132億8706万 | -2.81% |
| 10/30 | 15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/30 | 483 | 483 | 466 | 466 | -2.92% | 377,800 | 137億5948万 | +0.87% |
| 10/27 | 469 | 480 | 469 | 480 | +2.56% | 87,000 | 141億7286万 | +4.12% |
| 10/26 | 469 | 478 | 464 | 468 | +0.43% | 132,800 | 138億1854万 | +1.74% |
| 10/25 | 452 | 469 | 451 | 466 | +4.02% | 84,500 | 137億5948万 | +1.75% |
| 10/24 | 459 | 459 | 446 | 448 | -2.4% | 111,500 | 132億2800万 | -1.97% |
| 10/23 | 466 | 473 | 459 | 459 | -2.13% | 78,700 | 135億5280万 | +0.44% |
| 10/20 | 468 | 473 | 466 | 469 | -0.21% | 65,200 | 138億4806万 | +3.08% |
| 10/19 | 465 | 483 | 465 | 470 | +1.08% | 193,700 | 138億7759万 | +3.52% |
| 10/18 | 467 | 472 | 463 | 465 | +0.87% | 165,200 | 137億2996万 | +2.65% |
| 10/17 | 455 | 465 | 454 | 461 | +0.66% | 191,300 | 136億1185万 | +2.22% |
| 10/16 | 15:00 業績予想の修正に関するお知らせ |
| 10/16 | 463 | 463 | 455 | 458 | -1.29% | 62,200 | 135億2327万 | +1.78% |
| 10/13 | 468 | 474 | 461 | 464 | -0.85% | 81,100 | 137億43万 | +3.34% |
| 10/12 | 461 | 471 | 461 | 468 | +1.52% | 77,800 | 138億1854万 | +4.7% |
| 10/11 | 463 | 465 | 460 | 461 | -0.43% | 53,300 | 136億1185万 | +3.36% |
| 10/10 | 460 | 463 | 457 | 463 | +1.98% | 97,000 | 136億7090万 | +4.28% |
| 10/06 | 458 | 458 | 453 | 454 | -0.66% | 45,300 | 134億516万 | +2.48% |
| 10/05 | 445 | 457 | 445 | 457 | +3.63% | 69,700 | 134億9374万 | +3.39% |
| 10/04 | 448 | 451 | 438 | 441 | -2.86% | 158,100 | 130億2131万 | 0% |
| 10/03 | 474 | 474 | 453 | 454 | -3.2% | 151,700 | 134億516万 | +3.18% |
| 10/02 | 470 | 476 | 467 | 469 | +0.86% | 100,100 | 138億4806万 | +6.83% |
| 09/29 | 475 | 477 | 462 | 465 | -2.11% | 167,400 | 137億2996万 | +6.41% |
| 09/28 | 493 | 493 | 470 | 475 | +0.21% | 254,200 | 140億2523万 | +9.2% |
| 09/27 | 460 | 474 | 452 | 474 | +3.04% | 298,200 | 139億9570万 | +9.47% |
| 09/26 | 448 | 462 | 447 | 460 | +2.91% | 282,300 | 135億8232万 | +6.73% |
| 09/25 | 442 | 448 | 439 | 447 | +1.82% | 116,500 | 131億9847万 | +4.2% |
| 09/22 | 435 | 442 | 434 | 439 | +0.69% | 99,200 | 129億6226万 | +2.57% |
| 09/21 | 435 | 439 | 435 | 436 | +0.46% | 69,500 | 128億7368万 | +2.11% |
| 09/20 | 437 | 438 | 433 | 434 | -0.91% | 53,800 | 128億1463万 | +1.88% |
| 09/19 | 433 | 438 | 431 | 438 | +1.39% | 70,700 | 129億3273万 | +3.06% |
