| 2024 |
| 04/26 | 4,070 | 4,140 | 4,065 | 4,140 | +0.98% | 6,600 | 293億4619万 | +0.93% |
| 04/25 | （IR情報）17:00 中期経営計画「つなぐ～next stage 2031～」の見直しに関するお知らせ |
| 04/25 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/25 | 4,110 | 4,145 | 4,085 | 4,100 | 0% | 9,700 | 290億6265万 | -0.17% |
| 04/24 | 4,070 | 4,100 | 4,050 | 4,100 | +1.86% | 9,500 | 290億6265万 | -0.34% |
| 04/23 | 4,015 | 4,045 | 4,015 | 4,025 | +0.37% | 1,700 | 285億3101万 | -2.33% |
| 04/22 | 3,965 | 4,040 | 3,965 | 4,010 | +2.04% | 5,600 | 284億2469万 | -2.91% |
| 04/19 | 3,965 | 3,980 | 3,890 | 3,930 | -0.76% | 11,100 | 278億5761万 | -5.05% |
| 04/18 | 3,940 | 3,995 | 3,940 | 3,960 | -0.13% | 4,200 | 280億7026万 | -4.62% |
| 04/17 | 3,985 | 3,995 | 3,925 | 3,965 | -0.38% | 7,500 | 281億571万 | -4.69% |
| 04/16 | 4,025 | 4,050 | 3,970 | 3,980 | -1.12% | 14,000 | 282億1203万 | -4.56% |
| 04/15 | 4,085 | 4,085 | 4,020 | 4,025 | -1.71% | 12,000 | 285億3101万 | -3.69% |
| 04/12 | 4,070 | 4,095 | 4,070 | 4,095 | +0.61% | 5,600 | 290億2721万 | -2.17% |
| 04/11 | 4,065 | 4,095 | 4,065 | 4,070 | -0.37% | 4,300 | 288億4999万 | -2.89% |
| 04/10 | 4,130 | 4,160 | 4,085 | 4,085 | -0.97% | 10,300 | 289億5632万 | -2.69% |
| 04/09 | 4,110 | 4,125 | 4,100 | 4,125 | +0.49% | 3,400 | 292億3986万 | -1.88% |
| 04/08 | 4,075 | 4,115 | 4,065 | 4,105 | +1.11% | 7,500 | 290億9809万 | -2.4% |
| 04/05 | 4,090 | 4,110 | 4,055 | 4,060 | -1.34% | 5,400 | 287億7911万 | -3.59% |
| 04/04 | 4,130 | 4,150 | 4,100 | 4,115 | +0.49% | 7,600 | 291億6897万 | -2.53% |
| 04/03 | 4,055 | 4,115 | 4,055 | 4,095 | +0.61% | 6,500 | 290億2721万 | -3.33% |
| 04/02 | 4,180 | 4,180 | 4,070 | 4,070 | -1.69% | 12,600 | 288億4999万 | -4.21% |
| 04/01 | 4,225 | 4,225 | 4,135 | 4,140 | -1.31% | 8,000 | 293億4619万 | -2.86% |
| 03/29 | 4,235 | 4,240 | 4,170 | 4,195 | -0.94% | 9,700 | 297億3605万 | -1.66% |
| 03/28 | 4,340 | 4,340 | 4,210 | 4,235 | -2.53% | 13,800 | 300億1959万 | -0.8% |
| 03/27 | 4,300 | 4,365 | 4,300 | 4,345 | +1.52% | 16,000 | 307億9932万 | +1.85% |
| 03/26 | 4,275 | 4,305 | 4,270 | 4,280 | -0.58% | 5,500 | 303億3857万 | +0.52% |
| 03/25 | 4,265 | 4,330 | 4,265 | 4,305 | +0.94% | 11,200 | 305億1578万 | +1.32% |
| 03/22 | （IR情報）15:00 固定資産の取得(新工場建設)に関するお知らせ |
| 03/22 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 03/22 | （IR情報）15:00 役員の異動に関するお知らせ |
| 03/22 | 4,265 | 4,270 | 4,245 | 4,265 | 0% | 6,900 | 302億3224万 | +0.64% |
| 03/21 | 4,335 | 4,335 | 4,235 | 4,265 | -0.47% | 11,500 | 302億3224万 | +0.83% |
| 03/19 | 4,250 | 4,295 | 4,235 | 4,285 | +1.06% | 7,400 | 303億7401万 | +1.52% |
| 03/18 | 4,280 | 4,390 | 4,225 | 4,240 | +0.12% | 24,300 | 300億5503万 | +0.76% |
| 03/15 | （IR情報）15:00 配当予想の修正に関するお知らせ |
| 03/15 | （IR情報）15:00 2024年1月期決算短信〔日本基準〕(連結) |
| 03/15 | 4,245 | 4,270 | 4,185 | 4,235 | -0.35% | 13,200 | 300億1959万 | +0.88% |
| 03/14 | 4,175 | 4,250 | 4,170 | 4,250 | +1.8% | 7,700 | 301億2592万 | +1.46% |
| 03/13 | 4,240 | 4,245 | 4,160 | 4,175 | -0.95% | 4,800 | 295億9428万 | -0.1% |
| 03/12 | 4,175 | 4,225 | 4,150 | 4,215 | +0.6% | 4,700 | 298億7782万 | +0.98% |
| 03/11 | 4,210 | 4,225 | 4,150 | 4,190 | -0.71% | 5,500 | 297億61万 | +0.5% |
| 03/08 | 4,170 | 4,245 | 4,150 | 4,220 | +0.24% | 13,200 | 299億1326万 | +1.27% |
| 03/07 | 4,260 | 4,265 | 4,160 | 4,210 | -0.59% | 9,100 | 298億4238万 | +1.2% |
| 03/06 | 4,265 | 4,280 | 4,210 | 4,235 | -0.47% | 11,400 | 300億1959万 | +2.2% |
| 03/05 | 4,155 | 4,255 | 4,145 | 4,255 | +2.41% | 16,500 | 301億6136万 | +3.08% |
| 03/04 | 4,250 | 4,265 | 4,130 | 4,155 | -1.77% | 12,800 | 294億5251万 | +1.09% |
| 03/01 | 4,305 | 4,305 | 4,230 | 4,230 | -2.42% | 13,600 | 299億8415万 | +3.22% |
| 02/29 | （IR情報）15:00 人事異動のお知らせ |
| 02/29 | （IR情報）15:00 当社取締役会の実効性に関する評価結果の概要について |
| 02/29 | 4,475 | 4,475 | 4,300 | 4,335 | -3.02% | 15,000 | 307億2843万 | +6.17% |
| 02/28 | 4,405 | 4,470 | 4,405 | 4,470 | +0.79% | 12,900 | 316億8538万 | +9.99% |
| 02/27 | 4,350 | 4,435 | 4,335 | 4,435 | +1.14% | 13,500 | 314億3728万 | +9.78% |
| 02/26 | 4,240 | 4,385 | 4,240 | 4,385 | +3.54% | 13,500 | 310億8286万 | +9.16% |
| 02/22 | 4,260 | 4,315 | 4,235 | 4,235 | -1.05% | 13,300 | 300億1959万 | +5.98% |
| 02/21 | 4,170 | 4,280 | 4,135 | 4,280 | +3.26% | 23,200 | 303億3857万 | +7.51% |
| 02/20 | 4,150 | 4,185 | 4,130 | 4,145 | -0.12% | 8,200 | 293億8163万 | +4.57% |
| 02/19 | 4,065 | 4,150 | 4,045 | 4,150 | +2.22% | 11,300 | 294億1707万 | +4.96% |
| 02/16 | 4,055 | 4,075 | 4,035 | 4,060 | +0.5% | 10,100 | 287億7911万 | +2.99% |
| 02/15 | 4,070 | 4,085 | 4,020 | 4,040 | -0.37% | 9,800 | 286億3734万 | +2.69% |
| 02/14 | 4,035 | 4,070 | 4,020 | 4,055 | +0.37% | 14,500 | 287億4367万 | +3.29% |
| 02/13 | 3,980 | 4,050 | 3,980 | 4,040 | +1.76% | 11,000 | 286億3734万 | +3.11% |
| 02/09 | 3,965 | 4,005 | 3,965 | 3,970 | -0.25% | 8,500 | 281億4115万 | +1.53% |
| 02/08 | 3,990 | 4,000 | 3,925 | 3,980 | -0.75% | 15,700 | 282億1203万 | +1.95% |
| 02/07 | 3,995 | 4,050 | 3,995 | 4,010 | 0% | 10,800 | 284億2469万 | +2.93% |
| 02/06 | 4,010 | 4,060 | 4,010 | 4,010 | -0.99% | 10,300 | 284億2469万 | +3.14% |
| 02/05 | 4,025 | 4,100 | 4,025 | 4,050 | -0.98% | 15,300 | 287億823万 | +4.41% |
| 02/02 | 4,120 | 4,120 | 4,055 | 4,090 | -1.21% | 14,400 | 289億9176万 | +5.77% |
| 02/01 | 4,035 | 4,140 | 4,010 | 4,140 | +2.6% | 44,300 | 293億4619万 | +7.45% |
| 01/31 | 4,160 | 4,190 | 3,965 | 4,035 | +5.91% | 98,600 | 286億190万 | +5.16% |
| 01/30 | （IR情報）15:00 人事異動のお知らせ |
| 01/30 | （IR情報）15:00 中期経営計画「つなぐ～next stage 2031～」の修正に関するお知らせ |
| 01/30 | （IR情報）15:00 業績予想の修正、配当方針の変更および配当予想の修正(増配)に関するお知らせ |
| 01/30 | 3,760 | 3,825 | 3,760 | 3,810 | -0.39% | 17,700 | 270億700万 | -0.39% |
| 01/29 | 3,815 | 3,845 | 3,795 | 3,825 | +0.26% | 37,900 | 271億1332万 | +0.08% |
| 01/26 | 3,835 | 3,865 | 3,800 | 3,815 | -1.29% | 21,400 | 270億4244万 | -0.13% |
| 01/25 | 3,860 | 3,885 | 3,845 | 3,865 | +0.39% | 12,400 | 273億9686万 | +1.28% |
| 01/24 | 3,870 | 3,870 | 3,830 | 3,850 | -0.26% | 10,600 | 272億9054万 | +1.02% |
| 01/23 | 3,870 | 3,890 | 3,860 | 3,860 | 0% | 7,200 | 273億6142万 | +1.37% |
| 01/22 | 3,865 | 3,875 | 3,850 | 3,860 | 0% | 6,500 | 273億6142万 | +1.47% |
| 01/19 | 3,865 | 3,875 | 3,840 | 3,860 | -0.13% | 8,700 | 273億6142万 | +1.55% |
| 01/18 | 3,880 | 3,890 | 3,865 | 3,865 | +0.26% | 7,700 | 273億9686万 | +1.76% |
| 01/17 | 3,880 | 3,900 | 3,855 | 3,855 | -0.13% | 6,900 | 273億2598万 | +1.61% |
| 01/16 | 3,900 | 3,900 | 3,850 | 3,860 | -0.9% | 6,500 | 273億6142万 | +1.77% |
| 01/15 | 3,850 | 3,900 | 3,850 | 3,895 | +1.17% | 8,300 | 276億952万 | +2.69% |
| 01/12 | 3,880 | 3,900 | 3,845 | 3,850 | 0% | 14,500 | 272億9054万 | +1.61% |
| 01/11 | 3,870 | 3,880 | 3,840 | 3,850 | -0.26% | 10,600 | 272億9054万 | +1.64% |
| 01/10 | 3,835 | 3,870 | 3,820 | 3,860 | +0.65% | 13,300 | 273億6142万 | +1.87% |
| 01/09 | 3,850 | 3,855 | 3,825 | 3,835 | -0.39% | 10,000 | 271億8421万 | +1.19% |
| 01/05 | 3,830 | 3,865 | 3,830 | 3,850 | +1.05% | 4,900 | 272億9054万 | +1.53% |
| 01/04 | 3,815 | 3,830 | 3,800 | 3,810 | +0.26% | 6,800 | 270億700万 | +0.37% |
| 2023 |
| 12/29 | 3,810 | 3,820 | 3,790 | 3,800 | -0.13% | 6,200 | 269億3611万 | -0.03% |
| 12/28 | 3,735 | 3,805 | 3,735 | 3,805 | +0.53% | 6,400 | 269億7155万 | -0.03% |
| 12/27 | 3,745 | 3,785 | 3,745 | 3,785 | +1.2% | 5,900 | 268億2979万 | -0.63% |
| 12/26 | 3,720 | 3,745 | 3,720 | 3,740 | +0.13% | 8,100 | 265億1081万 | -1.86% |
| 12/25 | 3,765 | 3,775 | 3,730 | 3,735 | -0.53% | 4,300 | 264億7536万 | -2.07% |
| 12/22 | 3,730 | 3,765 | 3,730 | 3,755 | +0.67% | 5,000 | 266億1713万 | -1.68% |
| 12/21 | 3,740 | 3,740 | 3,710 | 3,730 | -0.4% | 8,200 | 264億3992万 | -2.38% |
| 12/20 | 3,780 | 3,780 | 3,725 | 3,745 | -0.53% | 4,700 | 265億4625万 | -2.12% |
| 12/19 | 3,685 | 3,765 | 3,685 | 3,765 | +1.35% | 4,600 | 266億8802万 | -1.67% |
| 12/18 | 3,730 | 3,730 | 3,670 | 3,715 | -0.4% | 6,700 | 263億3359万 | -3.03% |
| 12/15 | 3,770 | 3,775 | 3,730 | 3,730 | -1.32% | 6,400 | 264億3992万 | -2.76% |
| 12/14 | 3,750 | 3,795 | 3,750 | 3,780 | +0.13% | 7,800 | 267億9434万 | -1.59% |
| 12/13 | 3,800 | 3,800 | 3,740 | 3,775 | +0.13% | 8,500 | 267億5890万 | -1.72% |
| 12/12 | 3,800 | 3,840 | 3,765 | 3,770 | -0.66% | 17,000 | 267億2346万 | -1.93% |
| 12/11 | （IR情報）15:00 2024年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/11 | 3,770 | 3,835 | 3,755 | 3,795 | +0.66% | 15,000 | 269億67万 | -1.3% |
| 12/08 | 3,810 | 3,835 | 3,750 | 3,770 | -1.44% | 17,200 | 267億2346万 | -1.95% |
| 12/07 | 3,840 | 3,865 | 3,825 | 3,825 | -0.52% | 4,700 | 271億1332万 | -0.55% |
| 12/06 | 3,820 | 3,865 | 3,805 | 3,845 | +1.18% | 7,500 | 272億5509万 | +0.05% |
| 12/05 | （自社株買い）取締役会(2023年10月31日)での決議状況(取得期間2023年11月1日) |
| 12/05 | 3,830 | 3,855 | 3,795 | 3,800 | -1.04% | 10,200 | 269億3611万 | -0.99% |
| 12/04 | 3,860 | 3,865 | 3,835 | 3,840 | -0.52% | 5,200 | 272億1965万 | +0.1% |
| 12/01 | 3,890 | 3,890 | 3,850 | 3,860 | -0.64% | 5,200 | 273億6142万 | +0.78% |
| 11/30 | 3,870 | 3,920 | 3,850 | 3,885 | -0.38% | 7,200 | 275億3863万 | +1.62% |
