| 2018 |
| 09/10 | 1,680 | 1,720 | 1,680 | 1,710 | +1.79% | 66,200 | 290億9951万 | +0.35% |
| 09/07 | 1,685 | 1,695 | 1,670 | 1,680 | -0.59% | 92,000 | 285億8899万 | -1.87% |
| 09/06 | 1,680 | 1,710 | 1,675 | 1,690 | -0.29% | 67,400 | 287億5916万 | -1.92% |
| 09/05 | 1,665 | 1,720 | 1,665 | 1,695 | -0.59% | 118,600 | 288億4425万 | -2.31% |
| 09/04 | 1,665 | 1,725 | 1,665 | 1,705 | +2.4% | 79,000 | 290億1442万 | -2.46% |
| 09/03 | 1,695 | 1,695 | 1,660 | 1,665 | -0.89% | 70,800 | 283億3373万 | -5.4% |
| 08/31 | 1,685 | 1,705 | 1,680 | 1,680 | -1.75% | 56,200 | 285億8899万 | -5.35% |
| 08/30 | 15:00 「SINGAPORE PAINTS&CONTRACTOR PTE.LTD.」の株式の取得(子会社化)に関するお知らせ |
| 08/30 | 1,700 | 1,725 | 1,680 | 1,710 | +1.18% | 85,600 | 290億9951万 | -4.47% |
| 08/29 | 1,660 | 1,710 | 1,660 | 1,690 | +1.81% | 48,800 | 287億5916万 | -6.27% |
| 08/28 | 1,685 | 1,710 | 1,655 | 1,660 | -1.48% | 53,600 | 282億4864万 | -8.59% |
| 08/27 | 1,685 | 1,700 | 1,685 | 1,685 | 0% | 41,400 | 286億7408万 | -7.92% |
| 08/24 | 1,660 | 1,690 | 1,650 | 1,685 | +1.81% | 75,400 | 286億7408万 | -8.57% |
| 08/23 | 1,645 | 1,685 | 1,645 | 1,655 | +1.53% | 92,000 | 281億6356万 | -10.93% |
| 08/22 | 1,605 | 1,645 | 1,595 | 1,630 | +1.56% | 51,600 | 277億3813万 | -12.97% |
| 08/21 | 1,595 | 1,625 | 1,580 | 1,605 | +0.31% | 58,400 | 273億1270万 | -14.99% |
| 08/20 | 1,670 | 1,670 | 1,595 | 1,600 | -3.32% | 77,600 | 272億2761万 | -16.01% |
| 08/17 | 1,660 | 1,665 | 1,645 | 1,655 | 0% | 32,600 | 281億6356万 | -13.85% |
| 08/16 | 1,640 | 1,675 | 1,625 | 1,655 | -0.3% | 85,000 | 281億6356万 | -14.47% |
| 08/15 | 1,685 | 1,695 | 1,650 | 1,660 | -2.06% | 74,800 | 282億4864万 | -14.83% |
| 08/14 | 1,680 | 1,695 | 1,650 | 1,695 | +3.67% | 119,600 | 288億4425万 | -13.65% |
| 08/13 | 1,710 | 1,710 | 1,620 | 1,635 | -3.54% | 118,000 | 278億2321万 | -17.26% |
| 08/10 | 1,675 | 1,730 | 1,645 | 1,695 | -10.79% | 240,400 | 288億4425万 | -14.78% |
| 08/09 | 15:00 平成31年3月期第1四半期決算補足資料 |
| 08/09 | 15:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 1,950 | 1,955 | 1,885 | 1,900 | -3.06% | 91,800 | 323億3279万 | -4.9% |
| 08/08 | 1,990 | 1,990 | 1,950 | 1,960 | -1.51% | 45,400 | 333億5382万 | -1.95% |
| 08/07 | 1,940 | 2,000 | 1,935 | 1,990 | +3.38% | 71,000 | 338億6434万 | -0.45% |
| 08/06 | 1,970 | 2,005 | 1,925 | 1,925 | -1.79% | 72,600 | 327億5822万 | -3.61% |
| 08/03 | 1,980 | 1,980 | 1,945 | 1,960 | -1.01% | 45,600 | 333億5382万 | -1.95% |
| 08/02 | 2,020 | 2,020 | 1,965 | 1,980 | -1.74% | 47,000 | 336億9417万 | -0.95% |
| 08/01 | 2,015 | 2,020 | 1,980 | 2,015 | +0.75% | 61,600 | 342億8977万 | +0.85% |
| 07/31 | 2,050 | 2,050 | 1,980 | 2,000 | -2.44% | 96,600 | 340億3451万 | +0.3% |
| 07/30 | 2,045 | 2,070 | 2,035 | 2,050 | -0.24% | 44,200 | 348億8538万 | +3.07% |
| 07/27 | 2,040 | 2,075 | 2,030 | 2,055 | +0.74% | 61,800 | 349億7046万 | +3.47% |
| 07/26 | 2,015 | 2,060 | 2,015 | 2,040 | +0.99% | 41,200 | 347億1520万 | +3.03% |
| 07/25 | 2,045 | 2,045 | 2,020 | 2,020 | +0.5% | 34,000 | 343億7486万 | +2.23% |
| 07/24 | 2,030 | 2,030 | 1,990 | 2,010 | 0% | 20,800 | 342億468万 | +1.93% |
| 07/23 | 2,030 | 2,035 | 2,010 | 2,010 | -1.95% | 55,200 | 342億468万 | +2.03% |
| 07/20 | 2,035 | 2,070 | 2,020 | 2,050 | +0.74% | 108,000 | 348億8538万 | +4.17% |
| 07/19 | 2,025 | 2,050 | 2,020 | 2,035 | +1.24% | 46,800 | 346億3012万 | +3.56% |
| 07/18 | 2,025 | 2,090 | 2,000 | 2,010 | -0.25% | 138,200 | 342億468万 | +2.39% |
| 07/17 | 2,010 | 2,025 | 1,995 | 2,015 | +0.5% | 74,800 | 342億8977万 | +2.75% |
| 07/13 | 2,005 | 2,025 | 1,985 | 2,005 | 0% | 82,400 | 341億1960万 | +2.45% |
| 07/12 | 2,000 | 2,020 | 1,985 | 2,005 | 0% | 39,800 | 341億1960万 | +2.72% |
| 07/11 | 2,005 | 2,015 | 1,975 | 2,005 | -0.25% | 53,600 | 341億1960万 | +3.03% |
| 07/10 | 2,020 | 2,025 | 2,005 | 2,010 | 0% | 72,200 | 342億468万 | +3.61% |
| 07/09 | 1,990 | 2,015 | 1,980 | 2,010 | +2.29% | 90,800 | 342億468万 | +3.93% |
| 07/06 | 1,930 | 1,980 | 1,925 | 1,965 | +2.61% | 75,400 | 334億3891万 | +1.97% |
| 07/05 | 1,940 | 1,940 | 1,915 | 1,915 | -1.54% | 46,800 | 325億8805万 | -0.31% |
| 07/04 | 1,915 | 1,965 | 1,915 | 1,945 | 0% | 33,600 | 330億9856万 | +1.46% |
| 07/03 | 1,940 | 1,950 | 1,925 | 1,945 | +0.52% | 50,400 | 330億9856万 | +1.83% |
| 07/02 | 1,965 | 2,000 | 1,925 | 1,935 | -2.27% | 67,200 | 329億2839万 | +1.57% |
| 06/29 | 1,965 | 1,980 | 1,935 | 1,980 | +0.76% | 48,600 | 336億9417万 | +4.1% |
| 06/28 | 1,940 | 1,970 | 1,915 | 1,965 | +1.03% | 70,800 | 334億3891万 | +3.75% |
| 06/27 | 16:00 株式併合に伴う配当予想の修正に関するお知らせ |
| 06/27 | 1,925 | 1,955 | 1,915 | 1,945 | +0.78% | 55,400 | 330億9856万 | +3.02% |
| 06/26 | 1,865 | 1,970 | 1,840 | 1,930 | +3.49% | 177,600 | 328億4330万 | +2.39% |
| 06/25 | 10:00 代表取締役の逝去及び異動ならびにこれに伴う定時株主総会議案一部変更 |
| 06/25 | 1,935 | 1,940 | 1,860 | 1,865 | -5.57% | 126,800 | 317億3718万 | -0.9% |
| 06/22 | 1,920 | 1,985 | 1,875 | 1,975 | +3.13% | 187,200 | 336億908万 | +4.94% |
| 06/21 | 1,935 | 1,945 | 1,915 | 1,915 | -1.03% | 38,600 | 325億8805万 | +1.97% |
| 06/20 | 1,895 | 1,940 | 1,855 | 1,935 | +1.31% | 90,800 | 329億2839万 | +3.14% |
| 06/19 | 1,980 | 1,980 | 1,890 | 1,910 | -3.29% | 94,200 | 325億296万 | +1.98% |
| 06/18 | 2,025 | 2,025 | 1,960 | 1,975 | +1.28% | 250,800 | 336億908万 | +5.61% |
| 06/15 | 2,000 | 2,000 | 1,935 | 1,950 | -2.01% | 69,400 | 331億8365万 | +4.5% |
| 06/14 | 1,990 | 2,010 | 1,975 | 1,990 | +0.25% | 99,000 | 338億6434万 | +6.08% |
| 06/13 | 1,955 | 1,990 | 1,945 | 1,985 | +1.53% | 50,600 | 337億7925万 | +5.31% |
| 06/12 | 1,960 | 1,985 | 1,945 | 1,955 | +1.82% | 106,800 | 332億6874万 | +3.28% |
| 06/11 | 1,890 | 1,925 | 1,875 | 1,920 | +2.4% | 131,000 | 326億7313万 | +0.73% |
| 06/08 | 1,865 | 1,890 | 1,855 | 1,875 | +0.81% | 103,200 | 319億735万 | -2.39% |
| 06/07 | 1,875 | 1,875 | 1,845 | 1,860 | +0.54% | 43,400 | 316億5210万 | -3.38% |
| 06/06 | 1,865 | 1,890 | 1,840 | 1,850 | +0.27% | 90,200 | 314億8192万 | -4.15% |
| 06/05 | 1,870 | 1,870 | 1,840 | 1,845 | -0.27% | 52,000 | 313億9684万 | -4.7% |
| 06/04 | 1,860 | 1,895 | 1,845 | 1,850 | +1.65% | 90,800 | 314億8192万 | -4.79% |
| 06/01 | 1,805 | 1,835 | 1,800 | 1,820 | +1.39% | 83,400 | 309億7141万 | -6.57% |
| 05/31 | 1,800 | 1,805 | 1,775 | 1,795 | +0.28% | 52,000 | 305億4597万 | -8.18% |
| 05/30 | 1,790 | 1,810 | 1,760 | 1,790 | -0.83% | 68,800 | 304億6089万 | -8.77% |
| 05/29 | 1,845 | 1,845 | 1,795 | 1,805 | -2.7% | 62,800 | 307億1615万 | -8.33% |
| 05/28 | 1,800 | 1,860 | 1,795 | 1,855 | +3.06% | 107,000 | 315億6701万 | -6.12% |
| 05/25 | 1,815 | 1,835 | 1,790 | 1,800 | -0.83% | 69,600 | 306億3106万 | -9.14% |
| 05/24 | 1,840 | 1,845 | 1,810 | 1,815 | -2.16% | 137,400 | 308億8632万 | -8.61% |
| 05/23 | 15:00 単元株式数の変更、株式併合及び定款の一部変更に関するお知らせ |
| 05/23 | 1,850 | 1,860 | 1,840 | 1,855 | -0.27% | 55,600 | 315億6701万 | -6.83% |
| 05/22 | 1,875 | 1,880 | 1,845 | 1,860 | -0.8% | 91,400 | 316億5210万 | -6.72% |
| 05/21 | 1,855 | 1,890 | 1,830 | 1,875 | +1.08% | 142,800 | 319億735万 | -6.06% |
| 05/18 | 1,885 | 1,905 | 1,850 | 1,855 | -0.54% | 202,200 | 315億6701万 | -7.2% |
| 05/17 | 1,865 | 1,890 | 1,860 | 1,865 | 0% | 120,400 | 317億3718万 | -6.8% |
| 05/16 | 1,850 | 1,875 | 1,835 | 1,865 | +0.81% | 170,000 | 317億3718万 | -6.84% |
| 05/15 | 1,865 | 1,900 | 1,830 | 1,850 | -0.27% | 299,200 | 314億8192万 | -7.73% |
| 05/14 | 1,900 | 1,935 | 1,825 | 1,855 | -16.44% | 762,600 | 315億6701万 | -7.71% |
| 05/11 | 15:00 剰余金の配当に関するお知らせ |
| 05/11 | 15:00 平成30年3月期決算補足資料 |
| 05/11 | 15:00 「中期3ヵ年計画(2018年度～2020年度)」に関するお知らせ(詳細版) |
| 05/11 | 15:00 平成30年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 2,200 | 2,235 | 2,140 | 2,220 | +0.45% | 157,400 | 377億7831万 | +10.17% |
| 05/10 | 2,175 | 2,220 | 2,165 | 2,210 | +1.14% | 98,600 | 376億814万 | +10.33% |
| 05/09 | 2,270 | 2,270 | 2,135 | 2,185 | -4.38% | 253,800 | 371億8271万 | +9.58% |
| 05/08 | 2,255 | 2,325 | 2,230 | 2,285 | 0% | 498,000 | 388億8443万 | +15.06% |
| 05/07 | 1,970 | 2,340 | 1,970 | 2,285 | +15.99% | 1,144,000 | 388億8443万 | +15.75% |
| 05/02 | 1,985 | 1,995 | 1,960 | 1,970 | -0.76% | 36,200 | 335億2399万 | +0.31% |
| 05/01 | 2,010 | 2,015 | 1,975 | 1,985 | -1.24% | 47,800 | 337億7925万 | +0.66% |
| 04/27 | 2,025 | 2,025 | 1,990 | 2,010 | -0.74% | 73,600 | 342億468万 | +1.72% |
| 04/26 | 1,995 | 2,025 | 1,970 | 2,025 | +2.53% | 92,200 | 344億5994万 | +2.32% |
| 04/25 | 1,970 | 1,985 | 1,965 | 1,975 | -0.5% | 31,800 | 336億908万 | -0.5% |
| 04/24 | 1,965 | 1,990 | 1,950 | 1,985 | +1.02% | 47,800 | 337億7925万 | -0.3% |
| 04/23 | 1,995 | 1,995 | 1,965 | 1,965 | -0.25% | 24,000 | 334億3891万 | -1.6% |
| 04/20 | 1,990 | 1,990 | 1,965 | 1,970 | -0.76% | 26,200 | 335億2399万 | -1.7% |
| 04/19 | 1,980 | 1,995 | 1,960 | 1,985 | +0.51% | 40,800 | 337億7925万 | -1.29% |
| 04/18 | 1,930 | 1,985 | 1,930 | 1,975 | +2.33% | 38,400 | 336億908万 | -2.18% |
