| 2024 |
| 04/24 | 1,244 | 1,246 | 1,237 | 1,244 | +0.32% | 7,400 | 68億2678万 | -0.4% |
| 04/23 | 1,232 | 1,240 | 1,230 | 1,240 | +0.81% | 6,700 | 68億483万 | -0.72% |
| 04/22 | 1,225 | 1,235 | 1,223 | 1,230 | +0.08% | 4,600 | 67億4995万 | -1.6% |
| 04/19 | 1,246 | 1,248 | 1,216 | 1,229 | -2.07% | 15,000 | 67億4446万 | -1.76% |
| 04/18 | 1,241 | 1,255 | 1,241 | 1,255 | +0.88% | 5,200 | 68億8714万 | +0.32% |
| 04/17 | 1,245 | 1,260 | 1,230 | 1,244 | +0.57% | 23,200 | 68億2678万 | -0.48% |
| 04/16 | 1,248 | 1,255 | 1,237 | 1,237 | -0.64% | 7,000 | 67億8836万 | -1.04% |
| 04/15 | 1,246 | 1,254 | 1,238 | 1,245 | -0.88% | 18,200 | 68億3227万 | -0.4% |
| 04/12 | 1,268 | 1,268 | 1,255 | 1,256 | 0% | 5,000 | 68億9263万 | +0.48% |
| 04/11 | 1,244 | 1,260 | 1,244 | 1,256 | -0.63% | 3,600 | 68億9263万 | +0.4% |
| 04/10 | 1,248 | 1,267 | 1,248 | 1,264 | +1.44% | 7,900 | 69億3653万 | +1.04% |
| 04/09 | 1,234 | 1,255 | 1,233 | 1,246 | +1.05% | 12,200 | 68億3775万 | -0.32% |
| 04/08 | 1,237 | 1,241 | 1,233 | 1,233 | -0.08% | 4,800 | 67億6641万 | -1.36% |
| 04/05 | （5%ルール）内田産業開発（1.44%）内田廣（15.26%）内田久恵（2.73%）内田マサ子（2.73%） |
| 04/05 | 1,232 | 1,235 | 1,222 | 1,234 | -0.16% | 10,700 | 67億7190万 | -1.28% |
| 04/04 | 1,238 | 1,244 | 1,235 | 1,236 | +0.08% | 6,100 | 67億8288万 | -1.2% |
| 04/03 | 1,229 | 1,239 | 1,229 | 1,235 | +0.24% | 9,100 | 67億7739万 | -1.28% |
| 04/02 | 1,243 | 1,243 | 1,227 | 1,232 | -1.12% | 21,100 | 67億6093万 | -1.52% |
| 04/01 | 1,278 | 1,278 | 1,238 | 1,246 | -1.42% | 7,100 | 68億3775万 | -0.4% |
| 03/29 | 1,257 | 1,264 | 1,243 | 1,264 | +1.36% | 8,400 | 69億3653万 | +1.04% |
| 03/28 | 1,237 | 1,257 | 1,224 | 1,247 | -2.04% | 13,500 | 68億4324万 | -0.16% |
| 03/27 | 1,268 | 1,283 | 1,266 | 1,273 | +0.39% | 12,600 | 69億8592万 | +2% |
| 03/26 | 1,272 | 1,272 | 1,263 | 1,268 | +0.24% | 5,100 | 69億5848万 | +1.77% |
| 03/25 | 1,275 | 1,279 | 1,265 | 1,265 | -0.24% | 14,000 | 69億4202万 | +1.69% |
| 03/22 | 1,273 | 1,273 | 1,260 | 1,268 | -0.24% | 9,600 | 69億5848万 | +2.09% |
| 03/21 | 1,271 | 1,280 | 1,271 | 1,271 | +0.79% | 13,800 | 69億7495万 | +2.5% |
| 03/19 | 1,260 | 1,267 | 1,253 | 1,261 | +0.24% | 10,400 | 69億2007万 | +1.86% |
| 03/18 | 1,258 | 1,267 | 1,251 | 1,258 | +0.32% | 8,600 | 69億361万 | +1.78% |
| 03/15 | 1,240 | 1,254 | 1,240 | 1,254 | +1.46% | 7,700 | 68億8166万 | +1.54% |
| 03/14 | 1,237 | 1,246 | 1,226 | 1,236 | +0.49% | 10,800 | 67億8288万 | +0.16% |
| 03/13 | 1,243 | 1,245 | 1,220 | 1,230 | -0.73% | 8,100 | 67億4995万 | -0.32% |
| 03/12 | 1,224 | 1,242 | 1,218 | 1,239 | +1.23% | 11,700 | 67億9934万 | +0.41% |
| 03/11 | 1,234 | 1,244 | 1,221 | 1,224 | -3.16% | 20,100 | 67億1702万 | -0.73% |
| 03/08 | 1,272 | 1,274 | 1,260 | 1,264 | -0.08% | 4,300 | 69億3653万 | +2.51% |
| 03/07 | 1,261 | 1,279 | 1,260 | 1,265 | +0.4% | 18,300 | 69億4202万 | +2.68% |
| 03/06 | 1,242 | 1,260 | 1,240 | 1,260 | +1.45% | 13,300 | 69億1458万 | +2.36% |
| 03/05 | 1,241 | 1,247 | 1,237 | 1,242 | +0.16% | 5,300 | 68億1580万 | +0.98% |
| 03/04 | （5%ルール）内田産業開発（2.47%）内田廣（15.26%）内田久恵（2.73%）内田マサ子（2.73%） |
| 03/04 | 1,252 | 1,255 | 1,240 | 1,240 | -0.4% | 12,600 | 68億483万 | +0.81% |
| 03/01 | 1,259 | 1,264 | 1,238 | 1,245 | +0.24% | 18,200 | 68億3227万 | +1.14% |
| 02/29 | 1,244 | 1,259 | 1,236 | 1,242 | -0.16% | 14,700 | 68億1580万 | +0.89% |
| 02/28 | （IR情報）18:00 組織変更及び人事異動に関するお知らせ |
| 02/28 | 1,238 | 1,246 | 1,238 | 1,244 | +0.48% | 10,100 | 68億2678万 | +1.06% |
| 02/27 | 1,233 | 1,240 | 1,231 | 1,238 | +0.16% | 9,500 | 67億9385万 | +0.65% |
| 02/26 | 1,233 | 1,240 | 1,229 | 1,236 | +0.57% | 14,500 | 67億8288万 | +0.49% |
| 02/22 | 1,229 | 1,231 | 1,221 | 1,229 | +0.49% | 8,300 | 67億4446万 | -0.08% |
| 02/21 | （5%ルール）三井住友信託銀行（1.01%）三井住友トラスト・アセットマネジメント（2.81%） |
| 02/21 | 1,226 | 1,232 | 1,215 | 1,223 | -0.24% | 9,200 | 67億1154万 | -0.57% |
| 02/20 | 1,233 | 1,235 | 1,221 | 1,226 | -0.49% | 11,500 | 67億2800万 | -0.41% |
| 02/19 | 1,219 | 1,233 | 1,218 | 1,232 | +1.07% | 10,300 | 67億6093万 | +0.08% |
| 02/16 | 1,202 | 1,219 | 1,202 | 1,219 | +1.16% | 7,000 | 66億8958万 | -0.97% |
| 02/15 | 1,217 | 1,217 | 1,191 | 1,205 | -0.82% | 14,200 | 66億1276万 | -2.19% |
| 02/14 | 1,218 | 1,220 | 1,213 | 1,215 | -0.33% | 9,100 | 66億6763万 | -1.46% |
| 02/13 | 1,224 | 1,225 | 1,212 | 1,219 | -0.33% | 14,900 | 66億8958万 | -1.14% |
| 02/09 | 1,225 | 1,231 | 1,214 | 1,223 | -0.49% | 19,100 | 67億1154万 | -0.89% |
| 02/08 | （IR情報）17:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 1,219 | 1,230 | 1,206 | 1,229 | +0.82% | 14,900 | 67億4446万 | -0.41% |
| 02/07 | 1,230 | 1,230 | 1,209 | 1,219 | -1.14% | 20,600 | 66億8958万 | -1.06% |
| 02/06 | 1,235 | 1,256 | 1,227 | 1,233 | 0% | 32,100 | 67億6641万 | +0.16% |
| 02/05 | （5%ルール）内田産業開発（3.5%）内田廣（15.26%）内田マサ子（2.73%）内田久恵（2.73%） |
| 02/05 | 1,230 | 1,238 | 1,226 | 1,233 | +0.65% | 12,900 | 67億6641万 | +0.33% |
| 02/02 | 1,217 | 1,232 | 1,217 | 1,225 | +0.49% | 6,400 | 67億2251万 | -0.16% |
| 02/01 | 1,229 | 1,229 | 1,214 | 1,219 | -0.65% | 6,900 | 66億8958万 | -0.49% |
| 01/31 | 1,238 | 1,238 | 1,213 | 1,227 | -1.13% | 22,500 | 67億3349万 | +0.16% |
| 01/30 | 1,248 | 1,248 | 1,236 | 1,241 | -0.48% | 13,300 | 68億1032万 | +1.47% |
| 01/29 | 1,249 | 1,251 | 1,241 | 1,247 | -0.16% | 9,100 | 68億4324万 | +2.21% |
| 01/26 | 1,252 | 1,257 | 1,248 | 1,249 | -0.56% | 3,500 | 68億5422万 | +2.63% |
| 01/25 | 1,241 | 1,258 | 1,240 | 1,256 | +0.96% | 12,000 | 68億9263万 | +3.54% |
| 01/24 | 1,244 | 1,244 | 1,236 | 1,244 | +0.81% | 18,300 | 68億2678万 | +2.81% |
| 01/23 | 1,240 | 1,244 | 1,228 | 1,234 | -0.4% | 32,700 | 67億7190万 | +2.32% |
| 01/22 | 1,242 | 1,243 | 1,233 | 1,239 | +0.41% | 8,800 | 67億9934万 | +2.99% |
| 01/19 | 1,240 | 1,240 | 1,234 | 1,234 | -0.08% | 3,200 | 67億7190万 | +2.83% |
| 01/18 | 1,236 | 1,238 | 1,232 | 1,235 | +0.08% | 3,300 | 67億7739万 | +3.09% |
| 01/17 | 1,240 | 1,243 | 1,233 | 1,234 | +0.08% | 4,500 | 67億7190万 | +3.18% |
| 01/16 | 1,240 | 1,243 | 1,233 | 1,233 | -0.56% | 2,800 | 67億6641万 | +3.18% |
| 01/15 | 1,237 | 1,245 | 1,235 | 1,240 | +0.81% | 13,600 | 68億483万 | +3.94% |
| 01/12 | 1,225 | 1,234 | 1,225 | 1,230 | -0.57% | 8,500 | 67億4995万 | +3.19% |
| 01/11 | 1,235 | 1,237 | 1,226 | 1,237 | +0.65% | 12,100 | 67億8836万 | +3.86% |
| 01/10 | 1,234 | 1,234 | 1,228 | 1,229 | +0.08% | 7,100 | 67億4446万 | +3.28% |
| 01/09 | 1,227 | 1,236 | 1,225 | 1,228 | +0.41% | 10,000 | 67億3897万 | +3.28% |
| 01/05 | 1,221 | 1,242 | 1,221 | 1,223 | -0.16% | 7,000 | 67億1154万 | +2.95% |
| 01/04 | 1,188 | 1,233 | 1,188 | 1,225 | +2.25% | 23,300 | 67億2251万 | +3.2% |
| 2023 |
| 12/29 | 1,196 | 1,203 | 1,190 | 1,198 | +0.34% | 6,000 | 65億7434万 | +1.01% |
| 12/28 | 1,181 | 1,195 | 1,181 | 1,194 | +1.1% | 4,500 | 65億5239万 | +0.67% |
| 12/27 | 1,190 | 1,190 | 1,170 | 1,181 | -0.08% | 17,700 | 64億8105万 | -0.51% |
| 12/26 | 1,176 | 1,191 | 1,173 | 1,182 | +0.42% | 15,500 | 64億8654万 | -0.51% |
| 12/25 | 1,196 | 1,196 | 1,170 | 1,177 | -1.75% | 11,200 | 64億5910万 | -1.01% |
| 12/22 | 1,190 | 1,204 | 1,185 | 1,198 | +1.1% | 13,500 | 65億7434万 | +0.67% |
| 12/21 | 1,168 | 1,187 | 1,168 | 1,185 | +1.2% | 6,700 | 65億300万 | -0.42% |
| 12/20 | （IR情報）15:00 持分法適用関連会社の異動(株式譲渡)に関するお知らせ |
| 12/20 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 12/20 | 1,170 | 1,174 | 1,170 | 1,171 | +0.09% | 1,700 | 64億2617万 | -2.01% |
| 12/19 | 1,153 | 1,174 | 1,153 | 1,170 | +1.47% | 6,600 | 64億2068万 | -2.26% |
| 12/18 | 1,159 | 1,165 | 1,151 | 1,153 | -0.95% | 4,100 | 63億2739万 | -3.92% |
| 12/15 | 1,161 | 1,166 | 1,155 | 1,164 | +0.26% | 8,000 | 63億8776万 | -3.32% |
| 12/14 | 1,158 | 1,165 | 1,155 | 1,161 | -0.26% | 9,200 | 63億7129万 | -3.65% |
| 12/13 | 1,158 | 1,164 | 1,156 | 1,164 | +0.09% | 10,300 | 63億8776万 | -3.56% |
| 12/12 | 1,180 | 1,181 | 1,158 | 1,163 | -1.77% | 20,200 | 63億8227万 | -3.73% |
| 12/11 | 1,185 | 1,189 | 1,181 | 1,184 | +0.08% | 10,300 | 64億9751万 | -2.07% |
| 12/08 | 1,197 | 1,197 | 1,180 | 1,183 | -1.09% | 11,700 | 64億9202万 | -2.15% |
| 12/07 | 1,199 | 1,202 | 1,192 | 1,196 | -0.33% | 6,500 | 65億6337万 | -1.08% |
| 12/06 | （5%ルール）三井住友トラスト・アセットマネジメント（4.33%）三井住友信託銀行（1.01%） |
| 12/06 | 1,202 | 1,206 | 1,200 | 1,200 | -0.33% | 2,900 | 65億8532万 | -0.74% |
| 12/05 | 1,203 | 1,205 | 1,200 | 1,204 | -0.17% | 4,900 | 66億727万 | -0.33% |
| 12/04 | 1,206 | 1,209 | 1,200 | 1,206 | -0.41% | 5,600 | 66億1824万 | -0.17% |
| 12/01 | 1,206 | 1,217 | 1,206 | 1,211 | +0.17% | 4,100 | 66億4568万 | +0.33% |
| 11/30 | 1,213 | 1,213 | 1,201 | 1,209 | 0% | 5,100 | 66億3471万 | +0.25% |
| 11/29 | 1,195 | 1,211 | 1,195 | 1,209 | +1.51% | 7,800 | 66億3471万 | +0.25% |
| 11/28 | 1,196 | 1,204 | 1,190 | 1,191 | -0.42% | 11,300 | 65億3593万 | -1.16% |
| 11/22 | （5%ルール）内田廣（15.26%）内田久恵（2.73%）内田産業開発（4.52%）内田マサ子（2.73%） |
