| 2024 |
| 09/19 | 808 | 811 | 805 | 805 | +0.12% | 88,100 | 325億3221万 | -1.23% |
| 09/18 | 807 | 812 | 804 | 804 | -0.37% | 55,900 | 324億9180万 | -1.23% |
| 09/17 | 811 | 814 | 801 | 807 | -0.37% | 67,500 | 326億1304万 | -0.74% |
| 09/13 | 813 | 814 | 808 | 810 | -0.98% | 67,300 | 327億3427万 | -0.25% |
| 09/12 | 815 | 818 | 809 | 818 | +1.49% | 48,400 | 330億5758万 | +0.86% |
| 09/11 | 813 | 821 | 801 | 806 | -1.1% | 101,200 | 325億7262万 | -0.25% |
| 09/10 | 813 | 818 | 811 | 815 | +0.37% | 48,400 | 329億3634万 | +1.24% |
| 09/09 | 804 | 817 | 803 | 812 | +0.37% | 76,800 | 328億1510万 | +1.5% |
| 09/06 | 823 | 826 | 808 | 809 | -1.7% | 99,200 | 326億9386万 | +1.38% |
| 09/05 | 818 | 834 | 815 | 823 | -0.12% | 117,100 | 332億5964万 | +3.26% |
| 09/04 | 837 | 840 | 821 | 824 | -2.72% | 178,300 | 333億5万 | +3.39% |
| 09/03 | 843 | 849 | 840 | 847 | +1.07% | 86,000 | 342億2954万 | +6.41% |
| 09/02 | 843 | 843 | 834 | 838 | +0.12% | 103,700 | 338億6583万 | +5.41% |
| 08/30 | 826 | 842 | 823 | 837 | +1.33% | 78,600 | 338億2542万 | +5.42% |
| 08/29 | 821 | 835 | 821 | 826 | +0.49% | 61,600 | 333億8088万 | +4.16% |
| 08/28 | 828 | 829 | 816 | 822 | -0.72% | 64,500 | 332億1923万 | +3.79% |
| 08/27 | 826 | 831 | 822 | 828 | +0.36% | 75,700 | 334億6170万 | +4.55% |
| 08/26 | 814 | 826 | 813 | 825 | +1.6% | 96,000 | 333億4046万 | +4.17% |
| 08/23 | 809 | 812 | 803 | 812 | +0.37% | 96,600 | 328億1510万 | +2.53% |
| 08/22 | 806 | 809 | 802 | 809 | +0.62% | 36,600 | 326億9386万 | +2.15% |
| 08/21 | 800 | 808 | 798 | 804 | 0% | 53,100 | 324億9180万 | +1.39% |
| 08/20 | 800 | 806 | 797 | 804 | +1.77% | 46,500 | 324億9180万 | +1.26% |
| 08/19 | 803 | 807 | 790 | 790 | -1.25% | 101,100 | 319億2602万 | -0.5% |
| 08/16 | 797 | 807 | 792 | 800 | +1.27% | 143,600 | 323億3015万 | +0.63% |
| 08/15 | 790 | 790 | 783 | 790 | -0.38% | 67,000 | 319億2602万 | -0.75% |
| 08/14 | 781 | 793 | 781 | 793 | +1.93% | 179,700 | 320億4726万 | -0.38% |
| 08/13 | 776 | 782 | 774 | 778 | -0.51% | 133,700 | 314億4107万 | -2.38% |
| 08/09 | 780 | 788 | 771 | 782 | +0.77% | 113,300 | 316億272万 | -2.13% |
| 08/08 | 794 | 798 | 767 | 776 | +3.6% | 236,700 | 313億6024万 | -3% |
| 08/07 | （IR情報）15:30 株主優待制度の新設に関するお知らせ |
| 08/07 | （IR情報）15:30 2025年3月期第1四半期決算説明資料 |
| 08/07 | （IR情報）15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 743 | 761 | 729 | 749 | +1.49% | 225,500 | 302億6910万 | -6.61% |
| 08/06 | 720 | 748 | 720 | 738 | +9.33% | 208,400 | 298億2456万 | -8.32% |
| 08/05 | 740 | 740 | 670 | 675 | -11.3% | 353,400 | 272億7856万 | -16.36% |
| 08/02 | 780 | 780 | 759 | 761 | -4.16% | 174,400 | 307億5405万 | -6.4% |
| 08/01 | 815 | 815 | 793 | 794 | -3.17% | 133,900 | 320億8767万 | -2.46% |
| 07/31 | 810 | 820 | 807 | 820 | +0.99% | 68,500 | 331億3840万 | +0.74% |
| 07/30 | 817 | 817 | 812 | 812 | -0.37% | 30,800 | 328億1510万 | -0.25% |
| 07/29 | 815 | 817 | 813 | 815 | +0.37% | 33,700 | 329億3634万 | +0.25% |
| 07/26 | 816 | 816 | 808 | 812 | 0% | 53,400 | 328億1510万 | 0% |
| 07/25 | 807 | 825 | 802 | 812 | +0.37% | 100,800 | 328億1510万 | +0.12% |
| 07/24 | 817 | 818 | 809 | 809 | -1.1% | 49,600 | 326億9386万 | -0.12% |
| 07/23 | 820 | 820 | 813 | 818 | +0.49% | 33,400 | 330億5758万 | +1.24% |
| 07/22 | 822 | 823 | 812 | 814 | -0.97% | 72,700 | 328億9592万 | +0.99% |
| 07/19 | 830 | 831 | 818 | 822 | -1.2% | 127,900 | 332億1923万 | +2.11% |
| 07/18 | 828 | 833 | 826 | 832 | +0.12% | 43,700 | 336億2335万 | +3.48% |
| 07/17 | 823 | 831 | 822 | 831 | +1.09% | 71,800 | 335億8294万 | +3.62% |
| 07/16 | 826 | 826 | 818 | 822 | +0.61% | 57,900 | 332億1923万 | +2.75% |
| 07/12 | 810 | 820 | 808 | 817 | +0.49% | 93,000 | 330億1716万 | +2.25% |
| 07/11 | 810 | 814 | 805 | 813 | +0.62% | 67,600 | 328億5551万 | +1.88% |
| 07/10 | 809 | 811 | 802 | 808 | -0.12% | 62,800 | 326億5345万 | +1.51% |
| 07/09 | 810 | 815 | 806 | 809 | 0% | 97,600 | 326億9386万 | +1.76% |
| 07/08 | 819 | 819 | 807 | 809 | -0.86% | 74,800 | 326億9386万 | +1.89% |
| 07/05 | 822 | 823 | 815 | 816 | -0.61% | 71,300 | 329億7675万 | +2.9% |
| 07/04 | 824 | 826 | 820 | 821 | -0.24% | 57,400 | 331億7881万 | +3.66% |
| 07/03 | 814 | 823 | 811 | 823 | +1.48% | 109,100 | 332億5964万 | +4.18% |
| 07/02 | 807 | 814 | 805 | 811 | +0.75% | 129,000 | 327億7469万 | +3.05% |
| 07/01 | 811 | 811 | 805 | 805 | -0.25% | 79,900 | 325億3221万 | +2.42% |
| 06/28 | 807 | 807 | 802 | 807 | +0.25% | 50,200 | 326億1304万 | +2.8% |
| 06/27 | 810 | 810 | 800 | 805 | +0.75% | 130,300 | 325億3221万 | +2.81% |
| 06/26 | （IR情報）15:30 営業投資有価証券の売却に関するお知らせ |
| 06/26 | （IR情報）15:30 非上場の親会社等の決算情報に関するお知らせ |
| 06/26 | （IR情報）15:30 支配株主等に関する事項について |
| 06/26 | 801 | 801 | 796 | 799 | -0.13% | 37,300 | 322億8973万 | +2.17% |
| 06/25 | 794 | 801 | 793 | 800 | +1.14% | 70,300 | 323億3015万 | +2.43% |
| 06/24 | 788 | 794 | 788 | 791 | -0.13% | 44,500 | 319億6643万 | +1.41% |
| 06/21 | 790 | 792 | 787 | 792 | +0.64% | 39,900 | 320億685万 | +1.54% |
| 06/20 | 779 | 787 | 777 | 787 | +1.03% | 61,200 | 318億478万 | +1.03% |
| 06/19 | （IR情報）15:30 当社取締役及び従業員並びに当社子会社の取締役及び従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 06/19 | 777 | 779 | 776 | 779 | +0.65% | 25,300 | 314億8148万 | -0.13% |
| 06/18 | 784 | 784 | 764 | 774 | +0.13% | 131,400 | 312億7942万 | -0.77% |
| 06/17 | 787 | 788 | 770 | 773 | -1.9% | 139,000 | 312億3900万 | -1.02% |
| 06/14 | 775 | 792 | 775 | 788 | +1.03% | 92,700 | 318億4519万 | +0.77% |
| 06/13 | 793 | 793 | 780 | 780 | -1.52% | 56,700 | 315億2189万 | -0.26% |
| 06/12 | 792 | 793 | 790 | 792 | +0.38% | 23,700 | 320億685万 | +0.89% |
| 06/11 | 789 | 797 | 785 | 789 | +0.25% | 81,900 | 318億8561万 | +0.25% |
| 06/10 | 782 | 787 | 777 | 787 | +0.64% | 60,200 | 318億478万 | -0.25% |
| 06/07 | 777 | 782 | 775 | 782 | +0.9% | 47,300 | 316億272万 | -1.14% |
| 06/06 | 788 | 788 | 775 | 775 | -0.77% | 63,500 | 313億1983万 | -2.27% |
| 06/05 | 782 | 788 | 778 | 781 | -1.01% | 72,400 | 315億6231万 | -1.88% |
| 06/04 | 782 | 795 | 780 | 789 | +1.02% | 219,700 | 318億8561万 | -1.13% |
| 06/03 | 781 | 784 | 778 | 781 | +0.39% | 40,900 | 315億6231万 | -2.25% |
| 05/31 | 774 | 778 | 771 | 778 | +0.52% | 61,100 | 314億4107万 | -2.99% |
| 05/30 | 766 | 776 | 765 | 774 | +0.78% | 71,800 | 312億7942万 | -3.73% |
| 05/29 | 780 | 780 | 768 | 768 | -1.41% | 80,300 | 310億3694万 | -4.83% |
| 05/28 | 773 | 780 | 773 | 779 | +1.17% | 60,100 | 314億8148万 | -3.83% |
| 05/27 | 766 | 771 | 762 | 770 | +1.32% | 73,200 | 311億1777万 | -5.17% |
| 05/24 | 764 | 767 | 760 | 760 | -1.3% | 125,600 | 307億1364万 | -6.75% |
| 05/23 | 773 | 778 | 767 | 770 | -0.9% | 228,600 | 311億1777万 | -5.98% |
| 05/22 | 785 | 785 | 777 | 777 | -0.64% | 116,400 | 314億66万 | -5.59% |
| 05/21 | 783 | 788 | 780 | 782 | 0% | 104,100 | 316億272万 | -5.44% |
| 05/20 | 793 | 794 | 780 | 782 | -0.76% | 158,500 | 316億272万 | -5.78% |
| 05/17 | 786 | 791 | 783 | 788 | -0.38% | 121,200 | 318億4519万 | -5.52% |
| 05/16 | 794 | 795 | 785 | 791 | -0.13% | 116,000 | 319億6643万 | -5.5% |
| 05/15 | 800 | 807 | 790 | 792 | -0.38% | 150,600 | 320億685万 | -5.6% |
| 05/14 | 803 | 810 | 795 | 795 | -0.87% | 115,900 | 321億2808万 | -5.58% |
| 05/13 | 802 | 805 | 791 | 802 | +0.75% | 207,400 | 324億1097万 | -5.09% |
| 05/10 | 835 | 835 | 795 | 796 | -6.13% | 373,400 | 321億6850万 | -6.02% |
| 05/09 | （IR情報）15:30 2024年3月期個別業績と前期実績値との差異に関するお知らせ |
| 05/09 | （IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ |
| 05/09 | （IR情報）15:30 2024年3月期通期決算説明資料並びに事業計画及び成長可能性に関する事項 |
| 05/09 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/09 | 848 | 852 | 836 | 848 | +0.36% | 67,600 | 342億6996万 | -0.24% |
| 05/08 | 838 | 848 | 838 | 845 | +0.48% | 48,600 | 341億4872万 | -0.71% |
| 05/07 | 833 | 841 | 829 | 841 | +0.96% | 84,000 | 339億8707万 | -1.52% |
| 05/02 | 836 | 840 | 833 | 833 | -0.12% | 39,300 | 336億6377万 | -2.57% |
| 05/01 | 838 | 839 | 832 | 834 | -0.12% | 65,500 | 337億418万 | -2.91% |
| 04/30 | （IR情報）11:30 温浴施設DX事業、トレーラーサウナ事業を展開する「Habitat株式会社」に出資 |
| 04/30 | 835 | 839 | 833 | 835 | +0.36% | 50,600 | 337億4459万 | -3.24% |
| 04/26 | 835 | 836 | 828 | 832 | +0.24% | 47,000 | 336億2335万 | -3.82% |
| 04/25 | 836 | 837 | 830 | 830 | -0.72% | 35,600 | 335億4253万 | -4.49% |
| 04/19 | （IR情報）15:30 空間音響技術「Re:Sense」を開発する「クレプシードラ株式会社」に出資 |
