| 2018 |
| 10/26 | 15:00 株式併合による1株に満たない端数の処理にともなう自己株式の買取りに関するお知らせ |
| 10/23 | 1,618 | 1,618 | 1,563 | 1,563 | -3.4% | 87,400 | 265億8946万 | -8.73% |
| 10/22 | 1,620 | 1,640 | 1,613 | 1,618 | -0.15% | 38,400 | 275億2541万 | -5.85% |
| 10/19 | 1,613 | 1,633 | 1,598 | 1,620 | -0.92% | 35,400 | 275億6795万 | -5.81% |
| 10/18 | 1,608 | 1,643 | 1,608 | 1,635 | +1.71% | 43,400 | 278億2321万 | -5.11% |
| 10/17 | 1,605 | 1,620 | 1,600 | 1,608 | +0.47% | 49,800 | 273億5524万 | -6.87% |
| 10/16 | 1,600 | 1,608 | 1,585 | 1,600 | -0.93% | 110,600 | 272億2761万 | -7.46% |
| 10/15 | 1,655 | 1,655 | 1,610 | 1,615 | -2.56% | 45,800 | 274億8287万 | -6.81% |
| 10/12 | 1,645 | 1,668 | 1,643 | 1,658 | +0.76% | 48,800 | 282億610万 | -4.52% |
| 10/11 | 1,665 | 1,665 | 1,635 | 1,645 | -3.52% | 81,000 | 279億9338万 | -5.35% |
| 10/10 | 1,723 | 1,735 | 1,680 | 1,705 | -1.87% | 69,800 | 290億1442万 | -1.96% |
| 10/09 | 1,718 | 1,778 | 1,700 | 1,738 | +3.27% | 149,800 | 295億6748万 | -0.03% |
| 10/05 | 1,683 | 1,698 | 1,663 | 1,683 | -0.74% | 79,600 | 286億3153万 | -3.14% |
| 10/04 | 1,715 | 1,725 | 1,673 | 1,695 | -1.17% | 50,200 | 288億4425万 | -2.42% |
| 10/03 | 1,740 | 1,748 | 1,715 | 1,715 | -1.86% | 57,800 | 291億8459万 | -1.15% |
| 10/02 | 1,798 | 1,798 | 1,745 | 1,748 | -1.83% | 60,400 | 297億3765万 | +0.78% |
| 10/01 | 1,823 | 1,823 | 1,768 | 1,780 | -3.52% | 89,800 | 302億9071万 | +2.77% |
| 10/01 | 株式併合 10→1 |
| 09/28 | 1,880 | 1,890 | 1,845 | 1,845 | -1.2% | 66,200 | 313億9684万 | +6.83% |
| 09/27 | 1,890 | 1,890 | 1,845 | 1,868 | -1.71% | 135,000 | 317億7972万 | +8.7% |
| 09/26 | 1,785 | 1,900 | 1,785 | 1,900 | +5.85% | 241,000 | 323億3279万 | +11.24% |
| 09/25 | 1,760 | 1,810 | 1,760 | 1,795 | +0.84% | 101,800 | 305億4597万 | +5.84% |
| 09/21 | 1,760 | 1,810 | 1,745 | 1,780 | +2.89% | 179,600 | 302億9072万 | +5.33% |
| 09/20 | 1,770 | 1,770 | 1,725 | 1,730 | -2.26% | 61,800 | 294億3985万 | +2.67% |
| 09/19 | 1,770 | 1,775 | 1,740 | 1,770 | +1.14% | 71,600 | 301億2054万 | +5.23% |
| 09/18 | 1,730 | 1,775 | 1,730 | 1,750 | +0.86% | 63,000 | 297億8020万 | +4.23% |
| 09/14 | 1,730 | 1,785 | 1,725 | 1,735 | +1.76% | 142,800 | 295億2494万 | +3.58% |
| 09/13 | 1,685 | 1,720 | 1,680 | 1,705 | +1.49% | 68,200 | 290億1442万 | +1.91% |
| 09/12 | 1,690 | 1,700 | 1,675 | 1,680 | -1.18% | 49,000 | 285億8899万 | -0.06% |
| 09/11 | 1,700 | 1,710 | 1,675 | 1,700 | -0.58% | 89,800 | 289億2933万 | +0.47% |
| 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% |
