| 2023 |
| 03/30 | 1,998 | 2,008 | 1,976 | 2,005 | -1.72% | 237,800 | 698億1124万 | -0.59% |
| 03/29 | 2,012 | 2,043 | 2,005 | 2,040 | +1.54% | 284,100 | 710億2989万 | +1.19% |
| 03/28 | 2,024 | 2,026 | 2,000 | 2,009 | -0.1% | 147,000 | 699億5052万 | -0.25% |
| 03/27 | 2,016 | 2,023 | 2,010 | 2,011 | +0.55% | 140,300 | 700億2016万 | -0.1% |
| 03/24 | 1,998 | 2,002 | 1,984 | 2,000 | -0.1% | 268,500 | 696億3715万 | -0.55% |
| 03/23 | 1,982 | 2,002 | 1,977 | 2,002 | +0.3% | 96,200 | 697億679万 | -0.35% |
| 03/22 | 2,001 | 2,003 | 1,985 | 1,996 | +1.22% | 104,100 | 694億9788万 | -0.6% |
| 03/20 | 2,002 | 2,009 | 1,972 | 1,972 | -1.89% | 125,100 | 686億6223万 | -1.74% |
| 03/17 | 2,022 | 2,027 | 2,006 | 2,010 | -0.54% | 174,400 | 699億8534万 | +0.2% |
| 03/16 | （IR情報）15:00 政策保有株式縮減完了のお知らせ |
| 03/16 | （IR情報）15:00 孫会社の異動(株式譲渡)に関するお知らせ |
| 03/16 | 2,020 | 2,024 | 2,005 | 2,021 | -0.98% | 88,800 | 703億6834万 | +0.95% |
| 03/15 | （IR情報）16:00 当社およびグループ会社の役員人事に関するお知らせ |
| 03/15 | 2,010 | 2,041 | 2,008 | 2,041 | +2.1% | 69,600 | 710億6471万 | +2.15% |
| 03/14 | 2,009 | 2,021 | 1,975 | 1,999 | -1.48% | 103,900 | 696億233万 | +0.3% |
| 03/13 | 2,056 | 2,058 | 2,016 | 2,029 | -2.08% | 143,400 | 706億4689万 | +1.91% |
| 03/10 | 2,050 | 2,080 | 2,048 | 2,072 | +0.58% | 217,600 | 721億4409万 | +4.33% |
| 03/09 | 2,034 | 2,063 | 2,032 | 2,060 | +1.63% | 128,100 | 717億2627万 | +4.04% |
| 03/08 | 2,017 | 2,031 | 2,017 | 2,027 | +0.5% | 101,800 | 705億7725万 | +2.63% |
| 03/07 | 2,017 | 2,025 | 2,014 | 2,017 | +0.35% | 107,300 | 702億2907万 | +2.18% |
| 03/06 | 2,020 | 2,028 | 2,008 | 2,010 | -0.3% | 116,100 | 699億8534万 | +1.93% |
| 03/03 | 2,017 | 2,021 | 2,010 | 2,016 | +0.25% | 211,400 | 701億9425万 | +2.34% |
| 03/02 | 2,026 | 2,026 | 2,010 | 2,011 | -0.59% | 65,500 | 700億2016万 | +2.24% |
| 03/01 | 2,006 | 2,025 | 2,006 | 2,023 | +0.85% | 27,600 | 704億3798万 | +2.95% |
| 02/28 | 2,037 | 2,039 | 2,006 | 2,006 | -1.28% | 58,600 | 698億4606万 | +2.24% |
| 02/27 | 2,010 | 2,032 | 2,010 | 2,032 | +1.09% | 32,100 | 707億5135万 | +3.67% |
| 02/24 | 2,000 | 2,010 | 1,997 | 2,010 | +0.55% | 48,300 | 699億8534万 | +2.76% |
| 02/22 | 1,982 | 2,000 | 1,981 | 1,999 | +0.15% | 31,300 | 696億233万 | +2.36% |
| 02/21 | 1,988 | 1,998 | 1,983 | 1,996 | +0.71% | 21,300 | 694億9788万 | +2.36% |
| 02/20 | 1,974 | 1,990 | 1,974 | 1,982 | +0.56% | 22,100 | 690億1042万 | +1.85% |
| 02/17 | 1,952 | 1,974 | 1,952 | 1,971 | +0.51% | 32,400 | 686億2741万 | +1.44% |
| 02/16 | 1,979 | 1,980 | 1,951 | 1,961 | -0.51% | 47,700 | 682億7923万 | +1.08% |
| 02/15 | 1,979 | 1,986 | 1,967 | 1,971 | -0.35% | 35,300 | 686億2741万 | +1.7% |
| 02/14 | 1,967 | 1,978 | 1,962 | 1,978 | +1.02% | 26,000 | 688億7114万 | +2.17% |
| 02/13 | 1,942 | 1,962 | 1,942 | 1,958 | +0.98% | 29,800 | 681億7477万 | +1.29% |
| 02/10 | 1,917 | 1,941 | 1,915 | 1,939 | +0.73% | 46,600 | 675億1322万 | +0.41% |
| 02/09 | 1,921 | 1,927 | 1,913 | 1,925 | +0.1% | 39,800 | 670億2576万 | -0.26% |
| 02/08 | （IR情報）16:00 2023年3月期第3四半期決算説明資料 |
| 02/08 | （IR情報）16:00 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 1,928 | 1,930 | 1,918 | 1,923 | +0.37% | 28,400 | 669億5612万 | -0.36% |
| 02/07 | 1,932 | 1,936 | 1,913 | 1,916 | -0.83% | 51,900 | 667億1239万 | -0.67% |
| 02/06 | 1,920 | 1,932 | 1,918 | 1,932 | +0.89% | 30,200 | 672億6949万 | +0.16% |
| 02/03 | 1,924 | 1,925 | 1,907 | 1,915 | -0.31% | 44,600 | 666億7757万 | -0.73% |
| 02/02 | 1,940 | 1,946 | 1,919 | 1,921 | -1.23% | 40,800 | 668億8648万 | -0.36% |
| 02/01 | 1,992 | 1,992 | 1,945 | 1,945 | -2.06% | 52,700 | 677億2213万 | +0.88% |
| 01/31 | 1,973 | 1,989 | 1,971 | 1,986 | +0.86% | 39,800 | 691億4969万 | +3.17% |
| 01/30 | 1,960 | 1,972 | 1,960 | 1,969 | +0.56% | 37,700 | 685億5778万 | +2.5% |
| 01/27 | 1,963 | 1,969 | 1,956 | 1,958 | +0.1% | 38,100 | 681億7477万 | +2.14% |
| 01/26 | 1,957 | 1,962 | 1,956 | 1,956 | -0.05% | 38,600 | 681億513万 | +2.19% |
| 01/25 | 1,955 | 1,959 | 1,950 | 1,957 | +0.2% | 28,700 | 681億3995万 | +2.35% |
| 01/24 | 1,953 | 1,958 | 1,945 | 1,953 | +0.05% | 44,100 | 680億68万 | +2.25% |
| 01/23 | 1,949 | 1,953 | 1,938 | 1,952 | +0.77% | 34,200 | 679億6586万 | +2.25% |
| 01/20 | 1,927 | 1,938 | 1,922 | 1,937 | +0.57% | 25,800 | 674億4358万 | +1.52% |
| 01/19 | 1,920 | 1,929 | 1,920 | 1,926 | +0.31% | 18,300 | 670億6058万 | +1% |
| 01/18 | 1,907 | 1,920 | 1,901 | 1,920 | +0.73% | 30,800 | 668億5166万 | +0.73% |
| 01/17 | 1,900 | 1,908 | 1,899 | 1,906 | +0.37% | 21,800 | 663億6420万 | 0% |
| 01/16 | 1,901 | 1,910 | 1,899 | 1,899 | -0.42% | 32,000 | 661億2047万 | -0.37% |
| 01/13 | 1,911 | 1,917 | 1,906 | 1,907 | -0.21% | 40,700 | 663億9902万 | +0.05% |
| 01/12 | 1,912 | 1,920 | 1,908 | 1,911 | -0.05% | 19,800 | 665億3830万 | +0.31% |
| 01/11 | 1,921 | 1,921 | 1,908 | 1,912 | +0.21% | 16,800 | 665億7312万 | +0.37% |
| 01/10 | 1,922 | 1,929 | 1,906 | 1,908 | +0.05% | 30,900 | 664億3384万 | +0.16% |
| 01/06 | 1,901 | 1,907 | 1,895 | 1,907 | +0.05% | 41,800 | 663億9902万 | +0.05% |
| 01/05 | 1,927 | 1,927 | 1,905 | 1,906 | -0.52% | 29,100 | 663億6420万 | -0.1% |
| 01/04 | 1,921 | 1,926 | 1,908 | 1,916 | +0.05% | 40,400 | 667億1239万 | +0.31% |
| 2022 |
| 12/30 | 1,921 | 1,931 | 1,914 | 1,915 | -0.26% | 31,400 | 666億7757万 | +0.1% |
| 12/29 | 1,918 | 1,920 | 1,906 | 1,920 | +0.1% | 21,600 | 668億5166万 | +0.26% |
| 12/28 | 1,905 | 1,918 | 1,902 | 1,918 | +0.68% | 37,700 | 667億8203万 | 0% |
| 12/27 | 1,901 | 1,908 | 1,901 | 1,905 | +0.26% | 14,100 | 663億2939万 | -0.73% |
| 12/26 | 1,885 | 1,900 | 1,884 | 1,900 | +0.85% | 30,600 | 661億5529万 | -1.09% |
| 12/23 | 1,873 | 1,887 | 1,873 | 1,884 | +0.27% | 20,200 | 655億9820万 | -2.03% |
| 12/22 | 1,880 | 1,882 | 1,864 | 1,879 | +0.37% | 55,400 | 654億2410万 | -2.39% |
| 12/21 | 1,885 | 1,888 | 1,866 | 1,872 | -0.69% | 64,400 | 651億8037万 | -2.8% |
| 12/20 | 1,907 | 1,913 | 1,868 | 1,885 | -0.74% | 82,100 | 656億3301万 | -2.23% |
| 12/19 | 1,910 | 1,911 | 1,898 | 1,899 | -0.84% | 41,900 | 661億2047万 | -1.56% |
| 12/16 | 1,919 | 1,920 | 1,908 | 1,915 | -0.21% | 81,600 | 666億7757万 | -0.83% |
| 12/15 | 1,922 | 1,929 | 1,919 | 1,919 | -0.16% | 24,000 | 668億1685万 | -0.72% |
| 12/14 | 1,933 | 1,935 | 1,915 | 1,922 | -0.21% | 36,900 | 669億2130万 | -0.62% |
| 12/13 | 1,907 | 1,930 | 1,907 | 1,926 | +1.16% | 45,100 | 670億6058万 | -0.41% |
| 12/12 | 1,908 | 1,908 | 1,900 | 1,904 | -0.16% | 34,200 | 662億9457万 | -1.55% |
| 12/09 | 1,895 | 1,912 | 1,895 | 1,907 | +0.16% | 31,700 | 663億9902万 | -1.45% |
| 12/08 | 1,906 | 1,906 | 1,896 | 1,904 | +0.21% | 27,700 | 662億9457万 | -1.6% |
| 12/07 | 1,898 | 1,916 | 1,892 | 1,900 | +0.11% | 43,700 | 661億5529万 | -1.86% |
| 12/06 | 1,896 | 1,904 | 1,896 | 1,898 | -0.37% | 29,600 | 660億8566万 | -2.06% |
| 12/05 | 1,915 | 1,915 | 1,895 | 1,905 | -0.26% | 43,700 | 663億2939万 | -1.75% |
| 12/02 | 1,915 | 1,915 | 1,894 | 1,910 | -1.04% | 71,400 | 665億348万 | -1.5% |
| 12/01 | 1,960 | 1,960 | 1,929 | 1,930 | -1.53% | 45,000 | 671億9985万 | -0.52% |
| 11/30 | 1,955 | 1,965 | 1,955 | 1,960 | -0.2% | 54,200 | 682億4441万 | +1.03% |
| 11/29 | 1,961 | 1,966 | 1,953 | 1,964 | -0.56% | 37,800 | 683億8368万 | +1.34% |
| 11/28 | 1,982 | 1,985 | 1,973 | 1,975 | -0.35% | 57,800 | 687億6669万 | +2.01% |
| 11/25 | 1,976 | 1,985 | 1,970 | 1,982 | +0.35% | 27,700 | 690億1042万 | +2.53% |
| 11/24 | 1,968 | 1,975 | 1,964 | 1,975 | +0.71% | 37,900 | 687億6669万 | +2.33% |
| 11/22 | 1,955 | 1,966 | 1,954 | 1,961 | +0.93% | 38,200 | 682億7923万 | +1.71% |
| 11/21 | 1,945 | 1,950 | 1,936 | 1,943 | -0.1% | 21,400 | 676億5249万 | +0.94% |
| 11/18 | 1,947 | 1,948 | 1,937 | 1,945 | +0.57% | 26,800 | 677億2213万 | +1.09% |
| 11/17 | 1,917 | 1,937 | 1,917 | 1,934 | +0.99% | 20,100 | 673億3912万 | +0.68% |
| 11/16 | 1,920 | 1,925 | 1,912 | 1,915 | -0.47% | 35,500 | 666億7757万 | -0.21% |
| 11/15 | 1,918 | 1,932 | 1,918 | 1,924 | +0.37% | 26,500 | 669億9094万 | +0.31% |
| 11/14 | （IR情報）18:00 合同会社孝英社による当社株式(証券コード:1762)の公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 11/14 | 1,945 | 1,945 | 1,915 | 1,917 | -1.64% | 33,200 | 667億4721万 | 0% |
| 11/11 | （IR情報）15:00 主要株主である筆頭株主の異動に関するお知らせ |
| 11/11 | （5%ルール）髙松孝之（11.44%）髙松富二子（0.57%）孝兄社（5.11%）孝尚社（1.12%）孝浩社（0.13%）孝英社（7.75%） |
| 11/11 | （5%ルール）髙松孝之（21.14%）髙松富二子（0.51%）孝兄社（1.75%） |
| 11/11 | 1,966 | 1,968 | 1,942 | 1,949 | 0% | 44,700 | 678億6140万 | +1.67% |
| 11/10 | 1,940 | 1,960 | 1,940 | 1,949 | +0.46% | 48,500 | 678億6140万 | +1.72% |
| 11/09 | （IR情報）16:00 2023年3月期第2四半期決算説明資料 |
| 11/09 | （IR情報）16:00 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/09 | 1,930 | 1,940 | 1,930 | 1,940 | +0.31% | 21,700 | 675億4804万 | +1.36% |
| 11/08 | 1,926 | 1,937 | 1,923 | 1,934 | +0.47% | 20,000 | 673億3912万 | +1.2% |
| 11/07 | 1,925 | 1,931 | 1,921 | 1,925 | +0.21% | 15,000 | 670億2576万 | +0.84% |
| 11/04 | 1,920 | 1,924 | 1,917 | 1,921 | -0.16% | 31,000 | 668億8648万 | +0.68% |
| 11/02 | 1,922 | 1,940 | 1,922 | 1,924 | -0.31% | 41,900 | 669億9094万 | +0.94% |
