| 2024 |
| 09/19 | 3,215 | 3,235 | 3,190 | 3,205 | -0.16% | 4,600 | 458億7893万 | -1.41% |
| 09/18 | 3,205 | 3,225 | 3,200 | 3,210 | +0.31% | 3,800 | 459億5050万 | -1.35% |
| 09/17 | 3,155 | 3,200 | 3,155 | 3,200 | +1.27% | 4,400 | 458億736万 | -1.72% |
| 09/13 | 3,170 | 3,195 | 3,150 | 3,160 | 0% | 3,700 | 452億3476万 | -2.95% |
| 09/12 | 3,150 | 3,205 | 3,130 | 3,160 | -0.32% | 17,000 | 452億3476万 | -3.04% |
| 09/11 | （IR情報）16:00 法人税等調整額(益)の計上、及び連結子会社(株式会社あさくま)の2025年1月期第2四半期(中間期)並びに通期の連結業績予想の修正に関するお知らせ |
| 09/11 | （IR情報）16:00 2025年4月期第1四半期会社説明資料 |
| 09/11 | （IR情報）16:00 2025年4月期第1四半期決算短信〔日本基準〕(連結) |
| 09/11 | 3,250 | 3,250 | 3,170 | 3,170 | -2.31% | 16,900 | 453億7791万 | -2.79% |
| 09/10 | 3,180 | 3,245 | 3,170 | 3,245 | +2.04% | 6,000 | 464億5152万 | -0.4% |
| 09/09 | 3,100 | 3,195 | 3,100 | 3,180 | +0.63% | 7,300 | 455億2106万 | -2% |
| 09/06 | 3,235 | 3,245 | 3,150 | 3,160 | -2.17% | 10,500 | 452億3476万 | -2.71% |
| 09/05 | 3,250 | 3,275 | 3,230 | 3,230 | -1.07% | 7,500 | 462億3680万 | -0.92% |
| 09/04 | 3,250 | 3,280 | 3,235 | 3,265 | -0.61% | 7,400 | 467億3782万 | -0.24% |
| 09/03 | 3,285 | 3,310 | 3,260 | 3,285 | -0.45% | 4,000 | 470億2411万 | 0% |
| 09/02 | 3,320 | 3,320 | 3,270 | 3,300 | +0.3% | 5,100 | 472億3884万 | +0.18% |
| 08/30 | 3,320 | 3,340 | 3,290 | 3,290 | -0.6% | 3,600 | 470億9569万 | -0.27% |
| 08/29 | 3,330 | 3,330 | 3,300 | 3,310 | -0.3% | 3,500 | 473億8198万 | +0.18% |
| 08/28 | 3,330 | 3,350 | 3,295 | 3,320 | -0.15% | 5,800 | 475億2513万 | +0.42% |
| 08/27 | 3,315 | 3,350 | 3,290 | 3,325 | +0.15% | 3,700 | 475億9671万 | +0.54% |
| 08/26 | 3,320 | 3,320 | 3,285 | 3,320 | +1.07% | 4,300 | 475億2513万 | +0.36% |
| 08/23 | 3,290 | 3,300 | 3,275 | 3,285 | +0.46% | 3,300 | 470億2411万 | -0.76% |
| 08/22 | 3,285 | 3,295 | 3,270 | 3,270 | -0.46% | 2,300 | 468億939万 | -1.36% |
| 08/21 | （IR情報）16:00 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 |
| 08/21 | 3,275 | 3,290 | 3,270 | 3,285 | +0.61% | 1,400 | 470億2411万 | -0.96% |
| 08/20 | 3,300 | 3,300 | 3,265 | 3,265 | +0.62% | 3,800 | 467億3782万 | -1.63% |
| 08/19 | 3,325 | 3,325 | 3,240 | 3,245 | -2.41% | 12,000 | 464億5152万 | -2.35% |
| 08/16 | 3,320 | 3,325 | 3,285 | 3,325 | +1.68% | 3,000 | 475億9671万 | +0.03% |
| 08/15 | 3,280 | 3,305 | 3,270 | 3,270 | 0% | 5,600 | 468億939万 | -1.48% |
| 08/14 | 3,260 | 3,285 | 3,250 | 3,270 | +0.46% | 3,700 | 468億939万 | -1.45% |
| 08/13 | 3,245 | 3,280 | 3,225 | 3,255 | +1.24% | 4,800 | 465億9467万 | -1.93% |
| 08/09 | 3,290 | 3,290 | 3,180 | 3,215 | -0.46% | 8,200 | 460億2208万 | -3.25% |
| 08/08 | 3,200 | 3,270 | 3,200 | 3,230 | +0.62% | 7,000 | 462億3680万 | -2.92% |
| 08/07 | 3,095 | 3,250 | 3,095 | 3,210 | +3.38% | 10,000 | 459億5050万 | -3.69% |
| 08/06 | 2,952 | 3,155 | 2,952 | 3,105 | +7% | 20,600 | 444億4745万 | -7.04% |
| 08/05 | 3,100 | 3,175 | 2,850 | 2,902 | -10.98% | 41,300 | 415億4154万 | -13.4% |
| 08/02 | 3,380 | 3,400 | 3,250 | 3,260 | -6.19% | 23,400 | 466億6624万 | -3.29% |
| 08/01 | 3,540 | 3,540 | 3,430 | 3,475 | -1.84% | 9,200 | 497億4393万 | +2.93% |
| 07/31 | 3,560 | 3,575 | 3,515 | 3,540 | -0.56% | 8,700 | 506億7439万 | +4.95% |
| 07/30 | 3,525 | 3,565 | 3,495 | 3,560 | +0.99% | 11,500 | 509億6068万 | +5.67% |
| 07/29 | 3,400 | 3,535 | 3,400 | 3,525 | +3.37% | 19,600 | 504億5967万 | +4.72% |
| 07/26 | 3,450 | 3,450 | 3,405 | 3,410 | -0.58% | 9,400 | 488億1346万 | +1.46% |
| 07/25 | 3,330 | 3,440 | 3,330 | 3,430 | +2.39% | 14,400 | 490億9976万 | +2.05% |
| 07/24 | （IR情報）16:00 親会社以外の支配株主の異動に関するお知らせ |
| 07/24 | 3,375 | 3,375 | 3,350 | 3,350 | 0% | 4,600 | 479億5458万 | -0.33% |
| 07/23 | （IR情報）16:30 (訂正)「2024年4月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 07/23 | 3,360 | 3,375 | 3,350 | 3,350 | -0.3% | 3,100 | 479億5458万 | -0.45% |
| 07/22 | 3,395 | 3,395 | 3,350 | 3,360 | 0% | 4,700 | 480億9772万 | -0.21% |
| 07/19 | 3,365 | 3,405 | 3,360 | 3,360 | -1.18% | 4,300 | 480億9772万 | -0.27% |
| 07/18 | 3,350 | 3,420 | 3,350 | 3,400 | +1.8% | 9,100 | 486億7032万 | +0.8% |
| 07/17 | 3,355 | 3,365 | 3,335 | 3,340 | +0.15% | 3,900 | 478億1143万 | -0.95% |
| 07/16 | 3,355 | 3,375 | 3,330 | 3,335 | -0.3% | 8,800 | 477億3985万 | -1.13% |
| 07/12 | 3,255 | 3,345 | 3,255 | 3,345 | +2.14% | 9,900 | 478億8300万 | -0.83% |
| 07/11 | 3,225 | 3,280 | 3,225 | 3,275 | +2.18% | 13,200 | 468億8097万 | -2.82% |
| 07/10 | 3,230 | 3,250 | 3,175 | 3,205 | -1.08% | 18,100 | 458億7893万 | -4.87% |
| 07/09 | 3,290 | 3,300 | 3,230 | 3,240 | -1.82% | 16,400 | 463億7995万 | -3.89% |
| 07/08 | 3,335 | 3,345 | 3,300 | 3,300 | -1.35% | 8,400 | 472億3884万 | -2.05% |
| 07/05 | 3,340 | 3,355 | 3,330 | 3,345 | +0.3% | 5,600 | 478億8300万 | -0.56% |
| 07/04 | 3,370 | 3,370 | 3,320 | 3,335 | -1.04% | 12,000 | 477億3985万 | -0.71% |
| 07/03 | 3,380 | 3,390 | 3,370 | 3,370 | -0.3% | 2,100 | 482億4087万 | +0.54% |
| 07/02 | 3,395 | 3,395 | 3,355 | 3,380 | 0% | 6,900 | 483億8402万 | +1.11% |
| 07/01 | 3,435 | 3,435 | 3,380 | 3,380 | -0.88% | 6,000 | 483億8402万 | +1.23% |
| 06/28 | 3,410 | 3,410 | 3,380 | 3,410 | +0.59% | 7,600 | 488億1346万 | +2.28% |
| 06/27 | 3,410 | 3,410 | 3,390 | 3,390 | +0.15% | 2,000 | 485億2717万 | +1.86% |
| 06/26 | 3,480 | 3,480 | 3,370 | 3,385 | -1.74% | 13,200 | 484億5559万 | +1.9% |
| 06/25 | 3,480 | 3,480 | 3,445 | 3,445 | -1.01% | 5,600 | 493億1448万 | +3.95% |
| 06/24 | 3,400 | 3,480 | 3,400 | 3,480 | +2.35% | 16,000 | 498億1550万 | +5.26% |
| 06/21 | 3,415 | 3,420 | 3,395 | 3,400 | -0.58% | 3,900 | 486億7032万 | +3.25% |
| 06/20 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/20 | 3,440 | 3,440 | 3,385 | 3,420 | +0.15% | 6,000 | 489億5661万 | +4.17% |
| 06/19 | 3,450 | 3,450 | 3,410 | 3,415 | -1.01% | 6,100 | 488億8504万 | +4.37% |
| 06/18 | 3,380 | 3,450 | 3,365 | 3,450 | +1.47% | 8,800 | 493億8606万 | +5.76% |
| 06/17 | 3,410 | 3,440 | 3,355 | 3,400 | -0.29% | 14,900 | 486億7032万 | +4.55% |
| 06/14 | 3,485 | 3,485 | 3,400 | 3,410 | -2.01% | 27,200 | 488億1346万 | +5.08% |
| 06/13 | （IR情報）16:00 (経過開示)株式会社竹若における債権の取立不能に関するお知らせ |
| 06/13 | 3,515 | 3,550 | 3,425 | 3,480 | +3.42% | 93,200 | 498億1550万 | +7.51% |
| 06/12 | （IR情報）16:00 2024年4月期通期会社説明資料 |
| 06/12 | （IR情報）16:00 2024年4月期決算短信〔日本基準〕(連結) |
| 06/12 | （IR情報）16:00 剰余金の配当ならびに株主優待制度の拡充についてのお知らせ |
| 06/12 | 3,375 | 3,385 | 3,330 | 3,365 | 0% | 40,400 | 481億6930万 | +4.18% |
| 06/11 | 3,375 | 3,375 | 3,340 | 3,365 | +0.75% | 11,600 | 481億6930万 | +4.34% |
| 06/10 | 3,270 | 3,350 | 3,270 | 3,340 | +2.14% | 13,000 | 478億1143万 | +3.63% |
| 06/07 | 3,255 | 3,275 | 3,245 | 3,270 | +0.77% | 4,200 | 468億939万 | +1.58% |
| 06/06 | 3,255 | 3,255 | 3,230 | 3,245 | -0.15% | 5,800 | 464億5152万 | +0.84% |
| 06/05 | 3,195 | 3,250 | 3,195 | 3,250 | +1.72% | 6,400 | 465億2310万 | +0.78% |
| 06/04 | 3,205 | 3,220 | 3,195 | 3,195 | +0.31% | 2,700 | 457億3578万 | -1.27% |
| 06/03 | 3,220 | 3,225 | 3,185 | 3,185 | -1.09% | 5,000 | 455億9263万 | -2.09% |
| 05/31 | 3,170 | 3,220 | 3,170 | 3,220 | +2.06% | 4,700 | 460億9365万 | -1.56% |
| 05/30 | 3,120 | 3,165 | 3,120 | 3,155 | +0.16% | 8,300 | 451億6319万 | -4.02% |
| 05/29 | 3,260 | 3,260 | 3,150 | 3,150 | -3.37% | 14,100 | 450億9162万 | -4.69% |
| 05/28 | 3,265 | 3,270 | 3,245 | 3,260 | 0% | 6,800 | 466億6624万 | -1.95% |
| 05/27 | 3,270 | 3,275 | 3,245 | 3,260 | -0.31% | 5,400 | 466億6624万 | -2.37% |
| 05/24 | 3,240 | 3,280 | 3,225 | 3,270 | +1.4% | 11,900 | 468億939万 | -2.48% |
| 05/23 | 3,190 | 3,240 | 3,175 | 3,225 | +1.26% | 11,700 | 461億6523万 | -4.22% |
| 05/22 | 3,245 | 3,250 | 3,185 | 3,185 | -1.85% | 10,200 | 455億9263万 | -5.85% |
| 05/21 | 3,195 | 3,250 | 3,180 | 3,245 | +2.2% | 12,700 | 464億5152万 | -4.61% |
| 05/20 | 3,150 | 3,195 | 3,140 | 3,175 | +0.79% | 10,600 | 454億4949万 | -7.16% |
| 05/17 | 3,120 | 3,150 | 3,120 | 3,150 | +0.16% | 10,200 | 450億9162万 | -8.46% |
| 05/16 | 3,140 | 3,160 | 3,120 | 3,145 | -0.47% | 16,900 | 450億2004万 | -9.24% |
| 05/15 | 3,190 | 3,205 | 3,140 | 3,160 | -1.4% | 14,700 | 452億3476万 | -9.43% |
| 05/14 | 3,200 | 3,220 | 3,180 | 3,205 | 0% | 10,300 | 458億7893万 | -8.82% |
| 05/13 | 3,230 | 3,240 | 3,185 | 3,205 | -0.77% | 15,000 | 458億7893万 | -9.41% |
| 05/10 | 3,285 | 3,285 | 3,230 | 3,230 | -1.67% | 15,200 | 462億3680万 | -9.3% |
| 05/09 | 3,255 | 3,305 | 3,255 | 3,285 | +0.92% | 13,100 | 470億2411万 | -8.27% |
| 05/08 | 3,330 | 3,330 | 3,255 | 3,255 | -1.66% | 16,500 | 465億9467万 | -9.68% |
| 05/07 | 3,305 | 3,330 | 3,260 | 3,310 | +1.85% | 24,400 | 473億8198万 | -8.74% |
| 05/02 | 3,280 | 3,345 | 3,240 | 3,250 | +0.31% | 29,000 | 465億2310万 | -10.91% |
| 05/01 | 3,375 | 3,375 | 3,220 | 3,240 | -4.99% | 64,400 | 463億7995万 | -11.67% |
| 04/30 | 3,500 | 3,505 | 3,410 | 3,410 | -3.26% | 44,600 | 488億1346万 | -7.54% |
| 04/26 | 3,560 | 3,580 | 3,525 | 3,525 | -2.62% | 177,800 | 504億5967万 | -4.63% |
| 04/25 | 3,620 | 3,655 | 3,615 | 3,620 | -0.28% | 374,100 | 518億1957万 | -2.11% |
