| 2024 |
| 04/24 | 3,600 | 3,655 | 3,600 | 3,610 | -1.37% | 2,000 | 115億3647万 | -4.24% |
| 04/23 | （IR情報）13:00 代表取締役および役員等の異動に関するお知らせ |
| 04/23 | （IR情報）13:00 業績予想の修正に関するお知らせ |
| 04/23 | 3,700 | 3,725 | 3,615 | 3,660 | +0.27% | 4,200 | 116億9626万 | -2.94% |
| 04/22 | 3,600 | 3,650 | 3,600 | 3,650 | +1.53% | 2,300 | 116億6430万 | -3.13% |
| 04/19 | 3,640 | 3,650 | 3,595 | 3,595 | -2.57% | 2,800 | 114億8854万 | -4.54% |
| 04/18 | 3,655 | 3,690 | 3,630 | 3,690 | +0.27% | 3,300 | 117億9213万 | -2.02% |
| 04/17 | 3,740 | 3,740 | 3,655 | 3,680 | -0.54% | 2,100 | 117億6017万 | -2.21% |
| 04/16 | 3,695 | 3,720 | 3,690 | 3,700 | -0.54% | 900 | 118億2409万 | -1.6% |
| 04/15 | 3,700 | 3,735 | 3,690 | 3,720 | -0.27% | 3,000 | 118億8800万 | -0.91% |
| 04/12 | 3,745 | 3,760 | 3,710 | 3,730 | -0.8% | 2,200 | 119億1996万 | -0.56% |
| 04/11 | 3,760 | 3,775 | 3,745 | 3,760 | +0.13% | 1,000 | 120億1583万 | +0.4% |
| 04/10 | 3,765 | 3,770 | 3,755 | 3,755 | -0.13% | 1,100 | 119億9985万 | +0.4% |
| 04/09 | 3,720 | 3,760 | 3,720 | 3,760 | +1.08% | 1,600 | 120億1583万 | +0.72% |
| 04/08 | 3,720 | 3,720 | 3,710 | 3,720 | +0.81% | 1,600 | 118億8800万 | -0.16% |
| 04/05 | 3,730 | 3,730 | 3,690 | 3,690 | -1.2% | 1,800 | 117億9213万 | -0.83% |
| 04/04 | 3,760 | 3,770 | 3,730 | 3,735 | -0.66% | 1,100 | 119億3593万 | +0.54% |
| 04/03 | 3,735 | 3,780 | 3,735 | 3,760 | -0.66% | 1,700 | 120億1583万 | +1.35% |
| 04/02 | 3,720 | 3,785 | 3,720 | 3,785 | +2.3% | 1,200 | 120億9572万 | +2.21% |
| 04/01 | 3,865 | 3,880 | 3,650 | 3,700 | -3.9% | 10,200 | 118億2409万 | +0.16% |
| 03/29 | 3,835 | 3,850 | 3,815 | 3,850 | 0% | 1,900 | 123億344万 | +4.39% |
| 03/28 | 3,760 | 3,890 | 3,760 | 3,850 | -3.75% | 5,900 | 123億344万 | +4.85% |
| 03/27 | 3,965 | 4,040 | 3,965 | 4,000 | +0.5% | 11,500 | 127億8280万 | +9.47% |
| 03/26 | 4,005 | 4,010 | 3,975 | 3,980 | -0.62% | 3,800 | 127億1888万 | +9.61% |
| 03/25 | 4,020 | 4,025 | 3,980 | 4,005 | -0.12% | 13,400 | 127億9877万 | +10.91% |
| 03/22 | （IR情報）13:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 03/22 | （IR情報）13:00 次期中期経営計画期間中の株主還元に関するお知らせ |
| 03/22 | 3,835 | 4,080 | 3,735 | 4,010 | +4.29% | 35,600 | 128億1475万 | +11.67% |
| 03/21 | 3,665 | 3,850 | 3,665 | 3,845 | +5.63% | 9,400 | 122億8746万 | +7.7% |
| 03/19 | 3,600 | 3,665 | 3,600 | 3,640 | +1.11% | 3,200 | 116億3234万 | +2.33% |
| 03/18 | 3,650 | 3,650 | 3,540 | 3,600 | +0.14% | 4,800 | 115億452万 | +1.32% |
| 03/15 | 3,600 | 3,600 | 3,595 | 3,595 | -0.14% | 1,100 | 114億8854万 | +1.18% |
| 03/14 | 3,610 | 3,625 | 3,570 | 3,600 | -0.14% | 6,200 | 115億452万 | +1.32% |
| 03/13 | 3,620 | 3,620 | 3,570 | 3,605 | -0.14% | 1,000 | 115億2049万 | +1.55% |
| 03/12 | 3,530 | 3,620 | 3,530 | 3,610 | +1.55% | 1,900 | 115億3647万 | +1.78% |
| 03/11 | 3,630 | 3,630 | 3,555 | 3,555 | -2.07% | 6,700 | 113億6071万 | +0.37% |
| 03/08 | 3,580 | 3,630 | 3,565 | 3,630 | +1.11% | 3,400 | 116億39万 | +2.6% |
| 03/07 | 3,620 | 3,620 | 3,590 | 3,590 | -0.97% | 1,900 | 114億7256万 | +1.64% |
| 03/06 | 3,545 | 3,650 | 3,545 | 3,625 | +0.97% | 5,700 | 115億8441万 | +2.87% |
| 03/05 | 3,575 | 3,590 | 3,545 | 3,590 | +0.42% | 2,900 | 114億7256万 | +2.16% |
| 03/04 | 3,595 | 3,600 | 3,525 | 3,575 | -0.56% | 1,900 | 114億2462万 | +1.97% |
| 03/01 | 3,515 | 3,600 | 3,515 | 3,595 | +1.27% | 2,300 | 114億8854万 | +2.74% |
| 02/29 | 3,605 | 3,605 | 3,540 | 3,550 | -1.39% | 1,900 | 113億4473万 | +1.69% |
| 02/28 | 3,600 | 3,630 | 3,570 | 3,600 | +0.42% | 3,600 | 115億452万 | +3.27% |
| 02/27 | 3,590 | 3,600 | 3,575 | 3,585 | +0.7% | 1,200 | 114億5658万 | +3.08% |
| 02/26 | 3,670 | 3,670 | 3,540 | 3,560 | +0.14% | 3,000 | 113億7669万 | +2.62% |
| 02/22 | （IR情報）13:00 役員等の異動に関するお知らせ |
| 02/22 | 3,455 | 3,555 | 3,455 | 3,555 | +2.89% | 5,000 | 113億6071万 | +2.75% |
| 02/21 | 3,455 | 3,455 | 3,420 | 3,455 | +1.77% | 1,800 | 110億4114万 | +0.14% |
| 02/20 | 3,425 | 3,425 | 3,380 | 3,395 | -1.02% | 2,300 | 108億4940万 | -1.42% |
| 02/19 | 3,435 | 3,435 | 3,380 | 3,430 | -1.15% | 7,400 | 109億6125万 | -0.32% |
| 02/16 | 3,500 | 3,500 | 3,430 | 3,470 | -0.86% | 4,000 | 110億8907万 | +1.02% |
| 02/15 | 3,500 | 3,500 | 3,450 | 3,500 | +0.29% | 800 | 111億8495万 | +2.04% |
| 02/14 | 3,455 | 3,490 | 3,445 | 3,490 | -0.99% | 1,600 | 111億5299万 | +1.9% |
| 02/13 | 3,550 | 3,550 | 3,445 | 3,525 | -0.7% | 7,500 | 112億6484万 | +2.98% |
| 02/09 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 3,600 | 3,600 | 3,475 | 3,550 | -1.39% | 5,100 | 113億4473万 | +4.01% |
| 02/08 | 3,595 | 3,600 | 3,550 | 3,600 | +0.14% | 2,700 | 115億452万 | +5.79% |
| 02/07 | 3,530 | 3,605 | 3,530 | 3,595 | +1.99% | 5,000 | 114億8854万 | +6.36% |
| 02/06 | 3,530 | 3,540 | 3,500 | 3,525 | 0% | 1,500 | 112億6484万 | +5.04% |
| 02/05 | 3,530 | 3,530 | 3,485 | 3,525 | +1.29% | 3,500 | 112億6484万 | +5.7% |
| 02/02 | 3,480 | 3,500 | 3,435 | 3,480 | +0.87% | 2,700 | 111億2103万 | +5.01% |
| 02/01 | 3,475 | 3,475 | 3,450 | 3,450 | -0.72% | 1,100 | 110億2516万 | +4.74% |
| 01/31 | 3,400 | 3,475 | 3,400 | 3,475 | +2.21% | 3,900 | 111億505万 | +6.04% |
| 01/30 | 3,375 | 3,405 | 3,375 | 3,400 | +0.74% | 1,000 | 108億6538万 | +4.39% |
| 01/29 | 3,370 | 3,395 | 3,370 | 3,375 | -0.15% | 900 | 107億8548万 | +4.42% |
| 01/26 | 3,400 | 3,405 | 3,380 | 3,380 | -0.73% | 1,200 | 108億146万 | +5.39% |
| 01/25 | 3,405 | 3,410 | 3,405 | 3,405 | 0% | 1,400 | 108億8135万 | +6.94% |
| 01/24 | 3,415 | 3,415 | 3,380 | 3,405 | -0.15% | 3,200 | 108億8135万 | +7.89% |
| 01/23 | 3,410 | 3,415 | 3,400 | 3,410 | +0.29% | 900 | 108億9733万 | +9.02% |
| 01/22 | 3,390 | 3,410 | 3,380 | 3,400 | +0.59% | 4,600 | 108億6538万 | +9.68% |
| 01/19 | 3,365 | 3,380 | 3,360 | 3,380 | +1.35% | 5,000 | 108億146万 | +10.03% |
| 01/18 | 3,330 | 3,335 | 3,310 | 3,335 | +1.21% | 1,600 | 106億5765万 | +9.49% |
| 01/17 | 3,300 | 3,340 | 3,295 | 3,295 | -0.15% | 9,200 | 105億2983万 | +9.11% |
| 01/16 | 3,320 | 3,320 | 3,300 | 3,300 | -0.6% | 2,000 | 105億4581万 | +10.11% |
| 01/15 | 3,275 | 3,335 | 3,275 | 3,320 | +1.37% | 5,400 | 106億972万 | +11.6% |
| 01/12 | 3,345 | 3,365 | 3,265 | 3,275 | -2.09% | 14,400 | 104億6591万 | +10.94% |
| 01/11 | 3,440 | 3,440 | 3,325 | 3,345 | -1.04% | 8,000 | 106億8961万 | +14.2% |
| 01/10 | 3,460 | 3,460 | 3,380 | 3,380 | -2.03% | 8,100 | 108億146万 | +16.39% |
| 01/09 | 3,270 | 3,470 | 3,250 | 3,450 | +5.34% | 11,400 | 110億2516万 | +19.87% |
| 01/05 | 3,340 | 3,340 | 3,255 | 3,275 | -0.61% | 7,200 | 104億6591万 | +14.95% |
| 01/04 | 3,215 | 3,415 | 3,200 | 3,295 | +9.29% | 31,000 | 105億2983万 | +16.6% |
| 2023 |
| 12/29 | 3,010 | 3,025 | 2,986 | 3,015 | +0.17% | 2,800 | 96億3503万 | +7.52% |
| 12/28 | 2,999 | 3,015 | 2,985 | 3,010 | +0.4% | 2,800 | 96億1905万 | +7.77% |
| 12/27 | 2,995 | 2,998 | 2,991 | 2,998 | 0% | 900 | 95億8070万 | +7.88% |
| 12/26 | 3,000 | 3,010 | 2,955 | 2,998 | +0.27% | 4,400 | 95億8070万 | +8.43% |
| 12/25 | 3,070 | 3,070 | 2,990 | 2,990 | -0.66% | 5,300 | 95億5514万 | +8.69% |
| 12/22 | 3,030 | 3,085 | 2,980 | 3,010 | +0.7% | 17,600 | 96億1905万 | +9.93% |
| 12/21 | （IR情報）13:00 2024年3月期創業100周年記念配当および創業100周年記念サイトの公開に関するお知らせ |
| 12/21 | 2,775 | 3,200 | 2,758 | 2,989 | +7.71% | 41,400 | 95億5194万 | +9.81% |
| 12/20 | 2,701 | 2,783 | 2,701 | 2,775 | +0.91% | 1,000 | 88億6806万 | +2.47% |
| 12/19 | 2,718 | 2,750 | 2,718 | 2,750 | -1.72% | 200 | 87億8817万 | +1.7% |
| 12/18 | 2,667 | 2,798 | 2,667 | 2,798 | +3.63% | 1,300 | 89億4156万 | +3.67% |
| 12/15 | 2,681 | 2,710 | 2,665 | 2,700 | 0% | 800 | 86億2839万 | +0.3% |
| 12/14 | 2,700 | 2,711 | 2,692 | 2,700 | -0.22% | 1,500 | 86億2839万 | +0.45% |
| 12/13 | 2,740 | 2,749 | 2,706 | 2,706 | -0.33% | 300 | 86億4756万 | +0.74% |
| 12/12 | 2,716 | 2,746 | 2,715 | 2,715 | -0.04% | 2,500 | 86億7632万 | +1.15% |
| 12/11 | 2,730 | 2,730 | 2,716 | 2,716 | +0.59% | 300 | 86億7952万 | +1.34% |
| 12/08 | 2,700 | 2,700 | 2,700 | 2,700 | -0.37% | 600 | 86億2839万 | +0.93% |
| 12/07 | 2,710 | 2,710 | 2,710 | 2,710 | -1.35% | 100 | 86億6034万 | +1.46% |
| 12/06 | 2,750 | 2,750 | 2,747 | 2,747 | -0.15% | 500 | 87億7858万 | +3% |
| 12/05 | 2,712 | 2,751 | 2,710 | 2,751 | +1.44% | 700 | 87億9137万 | +3.34% |
| 12/04 | 2,750 | 2,750 | 2,712 | 2,712 | +0.44% | 800 | 86億6673万 | +2.03% |
| 12/01 | 2,703 | 2,715 | 2,700 | 2,700 | -1.14% | 1,200 | 86億2839万 | +1.73% |
| 11/30 | （IR情報）16:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 11/30 | 2,730 | 2,740 | 2,700 | 2,731 | +0.04% | 1,000 | 87億2745万 | +3.06% |
| 11/29 | 2,735 | 2,735 | 2,730 | 2,730 | +0.55% | 400 | 87億2426万 | +3.21% |
| 11/28 | 2,735 | 2,735 | 2,700 | 2,715 | -0.91% | 1,600 | 86億7632万 | +2.76% |
