| 2024 |
| 05/02 | 115 | 119 | 112 | 114 | 0% | 1,223,100 | 36億4413万 | +29.55% |
| 05/01 | 115 | 124 | 110 | 114 | -3.39% | 2,857,200 | 36億4413万 | +32.56% |
| 04/30 | 124 | 128 | 117 | 118 | -8.53% | 2,403,700 | 37億7199万 | +38.82% |
| 04/26 | （IR情報）19:30 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 04/26 | （IR情報）19:30 支配株主等に関する事項について |
| 04/26 | （IR情報）19:30 公益財団法人財務会計基準への加入状況及び加入に関する考え方に関するお知らせ |
| 04/26 | 132 | 141 | 125 | 129 | -7.19% | 3,600,300 | 41億2362万 | +55.42% |
| 04/25 | 137 | 142 | 128 | 139 | +5.3% | 6,624,200 | 44億4328万 | +73.75% |
| 04/24 | 112 | 137 | 109 | 132 | +28.16% | 15,070,300 | 42億1952万 | +69.23% |
| 04/23 | 109 | 119 | 99 | 103 | -5.5% | 5,220,200 | 32億9250万 | +37.33% |
| 04/22 | 111 | 125 | 102 | 109 | +7.92% | 13,614,800 | 34億8430万 | +47.3% |
| 04/19 | 91 | 101 | 91 | 101 | +42.25% | 5,958,900 | 32億2857万 | +40.28% |
| 04/18 | （IR情報）17:00 簡易株式交付による株式会社北山商事の子会社化に関するお知らせ |
| 04/18 | （IR情報）17:00 簡易株式交付に伴う主要株主および主要株主である筆頭株主の異動(予定)のお知らせ |
| 04/18 | 70 | 72 | 70 | 71 | 0% | 16,500 | 22億6959万 | 0% |
| 04/17 | 72 | 72 | 69 | 71 | +1.43% | 34,200 | 22億6959万 | 0% |
| 04/16 | （IR情報）16:00 (訂正)「令和5年1月期決算短信[日本基準](連結)」の一部訂正 |
| 04/16 | 72 | 72 | 69 | 70 | -1.41% | 76,300 | 22億3762万 | -1.41% |
| 04/15 | 73 | 73 | 71 | 71 | -1.39% | 18,000 | 22億6959万 | 0% |
| 04/12 | 72 | 73 | 72 | 72 | +1.41% | 14,500 | 23億155万 | +1.41% |
| 04/11 | 72 | 72 | 71 | 71 | -1.39% | 16,100 | 22億6959万 | -1.39% |
| 04/10 | 71 | 72 | 70 | 72 | +1.41% | 27,000 | 23億155万 | 0% |
| 04/09 | 72 | 72 | 70 | 71 | -1.39% | 19,100 | 22億6959万 | -1.39% |
| 04/08 | 72 | 72 | 70 | 72 | 0% | 30,700 | 23億155万 | -1.37% |
| 04/05 | 67 | 72 | 67 | 72 | +4.35% | 80,500 | 23億155万 | -1.37% |
| 04/04 | 72 | 72 | 68 | 69 | -4.17% | 112,200 | 22億566万 | -5.48% |
| 04/03 | 71 | 72 | 70 | 72 | +1.41% | 44,200 | 23億155万 | -2.7% |
| 04/02 | 71 | 72 | 71 | 71 | 0% | 29,400 | 22億6959万 | -4.05% |
| 04/01 | 73 | 73 | 71 | 71 | -1.39% | 23,600 | 22億6959万 | -5.33% |
| 03/29 | 71 | 72 | 70 | 72 | 0% | 32,500 | 23億155万 | -4% |
| 03/28 | 72 | 72 | 71 | 72 | 0% | 18,300 | 23億155万 | -4% |
| 03/27 | 71 | 72 | 70 | 72 | +2.86% | 48,500 | 23億155万 | -5.26% |
| 03/26 | 73 | 73 | 70 | 70 | -4.11% | 74,700 | 22億3762万 | -7.89% |
| 03/25 | 70 | 73 | 70 | 73 | +2.82% | 68,100 | 23億3352万 | -3.95% |
| 03/22 | 70 | 71 | 69 | 71 | +2.9% | 91,700 | 22億6959万 | -6.58% |
| 03/21 | 70 | 71 | 69 | 69 | -1.43% | 32,800 | 22億566万 | -10.39% |
| 03/19 | （IR情報）18:00 (訂正)「2024年1月期通期業績予想との差異に関するお知らせ」の一部訂正 |
| 03/19 | （IR情報）18:00 減損損失の計上に関するお知らせ |
| 03/19 | （IR情報）18:00 (訂正・数値データ訂正)「2024年1月期決算短信[日本基準](連結)」の一部訂正に関するお知らせ |
| 03/19 | 70 | 70 | 69 | 70 | 0% | 31,900 | 22億3762万 | -9.09% |
| 03/18 | 72 | 72 | 68 | 70 | -1.41% | 247,000 | 22億3762万 | -9.09% |
| 03/15 | 72 | 73 | 71 | 71 | -2.74% | 103,600 | 22億6959万 | -7.79% |
| 03/14 | 72 | 74 | 71 | 73 | +1.39% | 221,400 | 23億3352万 | -5.19% |
| 03/13 | （IR情報）16:00 営業外費用(為替差損)の計上に関するお知らせ |
| 03/13 | （IR情報）16:00 2024年1月期決算短信[日本基準](連結) |
| 03/13 | （IR情報）16:00 2024年1月期通期業績予想との差異に関するお知らせ |
| 03/13 | 71 | 82 | 71 | 72 | +1.41% | 563,100 | 23億155万 | -6.49% |
| 03/12 | 71 | 73 | 71 | 71 | -1.39% | 82,500 | 22億6959万 | -8.97% |
| 03/11 | 74 | 74 | 71 | 72 | -2.7% | 78,500 | 23億155万 | -7.69% |
| 03/08 | 76 | 77 | 74 | 74 | -5.13% | 130,500 | 23億6549万 | -5.13% |
| 03/07 | 79 | 79 | 76 | 78 | -1.27% | 246,200 | 24億9335万 | 0% |
| 03/06 | 81 | 81 | 78 | 79 | -2.47% | 127,300 | 25億2532万 | +1.28% |
| 03/05 | 81 | 82 | 80 | 81 | +1.25% | 215,900 | 25億8925万 | +3.85% |
| 03/04 | 82 | 82 | 80 | 80 | -2.44% | 79,700 | 25億5728万 | +3.9% |
| 03/01 | 82 | 82 | 80 | 82 | 0% | 42,100 | 26億2122万 | +6.49% |
| 02/29 | 81 | 85 | 81 | 82 | +1.23% | 147,600 | 26億2122万 | +7.89% |
| 02/28 | 80 | 81 | 79 | 81 | +1.25% | 278,100 | 25億8925万 | +6.58% |
| 02/27 | 80 | 80 | 78 | 80 | +1.27% | 78,400 | 25億5728万 | +6.67% |
| 02/26 | 82 | 82 | 79 | 79 | -2.47% | 95,600 | 25億2532万 | +6.76% |
| 02/22 | 80 | 82 | 79 | 81 | +1.25% | 102,200 | 25億8925万 | +9.46% |
| 02/21 | 80 | 80 | 79 | 80 | -1.23% | 68,900 | 25億5728万 | +9.59% |
| 02/20 | 79 | 81 | 78 | 81 | +2.53% | 122,400 | 25億8925万 | +10.96% |
| 02/19 | 77 | 79 | 74 | 79 | +2.6% | 131,700 | 25億2532万 | +9.72% |
| 02/16 | 76 | 78 | 75 | 77 | +1.32% | 172,900 | 24億6138万 | +6.94% |
| 02/15 | 77 | 77 | 75 | 76 | +1.33% | 76,000 | 24億2942万 | +5.56% |
| 02/14 | 76 | 76 | 75 | 75 | -1.32% | 11,600 | 23億9745万 | +5.63% |
| 02/13 | 77 | 78 | 75 | 76 | +1.33% | 109,600 | 24億2942万 | +7.04% |
| 02/09 | 74 | 75 | 74 | 75 | +2.74% | 26,600 | 23億9745万 | +7.14% |
| 02/08 | 74 | 74 | 73 | 73 | 0% | 70,100 | 23億3352万 | +4.29% |
| 02/07 | 80 | 80 | 71 | 73 | -8.75% | 408,600 | 23億3352万 | +4.29% |
| 02/06 | 82 | 83 | 79 | 80 | -2.44% | 194,000 | 25億5728万 | +14.29% |
| 02/05 | 79 | 82 | 79 | 82 | +3.8% | 382,000 | 26億2122万 | +18.84% |
| 02/02 | 76 | 79 | 73 | 79 | +5.33% | 300,900 | 25億2532万 | +16.18% |
| 02/01 | 73 | 75 | 72 | 75 | +4.17% | 150,400 | 23億9745万 | +10.29% |
| 01/31 | 71 | 73 | 70 | 72 | +2.86% | 70,700 | 23億155万 | +7.46% |
| 01/30 | 70 | 71 | 70 | 70 | -1.41% | 56,300 | 22億3762万 | +4.48% |
| 01/29 | 70 | 71 | 70 | 71 | +1.43% | 48,700 | 22億6959万 | +5.97% |
| 01/26 | 69 | 71 | 68 | 70 | +1.45% | 206,300 | 22億3762万 | +6.06% |
| 01/25 | 67 | 69 | 67 | 69 | +2.99% | 54,200 | 22億566万 | +4.55% |
| 01/24 | 67 | 69 | 67 | 67 | 0% | 39,400 | 21億4172万 | +1.52% |
| 01/23 | 67 | 69 | 67 | 67 | -1.47% | 41,200 | 21億4172万 | +1.52% |
| 01/22 | 68 | 68 | 67 | 68 | +1.49% | 57,700 | 21億7369万 | +3.03% |
| 01/19 | 68 | 69 | 67 | 67 | 0% | 54,300 | 21億4172万 | +1.52% |
| 01/18 | 67 | 68 | 67 | 67 | -1.47% | 34,600 | 21億4172万 | +1.52% |
| 01/17 | 67 | 68 | 67 | 68 | +1.49% | 14,500 | 21億7369万 | +3.03% |
| 01/16 | 68 | 68 | 67 | 67 | 0% | 47,200 | 21億4172万 | +1.52% |
| 01/15 | 68 | 68 | 67 | 67 | 0% | 20,900 | 21億4172万 | +1.52% |
| 01/12 | 68 | 68 | 67 | 67 | -1.47% | 14,900 | 21億4172万 | +1.52% |
| 01/11 | 67 | 68 | 67 | 68 | +1.49% | 25,800 | 21億7369万 | +3.03% |
| 01/10 | 67 | 68 | 66 | 67 | 0% | 57,500 | 21億4172万 | 0% |
| 01/09 | 67 | 67 | 66 | 67 | +1.52% | 22,200 | 21億4172万 | 0% |
| 01/05 | 66 | 67 | 66 | 66 | 0% | 12,700 | 21億976万 | -1.49% |
| 01/04 | 67 | 67 | 66 | 66 | +1.54% | 51,500 | 21億976万 | -1.49% |
| 2023 |
| 12/29 | 67 | 67 | 64 | 65 | -2.99% | 179,400 | 20億7779万 | -2.99% |
| 12/28 | 64 | 67 | 64 | 67 | +1.52% | 355,300 | 21億4172万 | 0% |
| 12/27 | 65 | 66 | 64 | 66 | +1.54% | 22,800 | 21億976万 | -1.49% |
| 12/26 | 63 | 65 | 62 | 65 | +4.84% | 186,500 | 20億7779万 | -2.99% |
| 12/25 | 63 | 63 | 62 | 62 | 0% | 65,900 | 19億8189万 | -6.06% |
| 12/22 | 65 | 65 | 61 | 62 | -3.13% | 228,900 | 19億8189万 | -6.06% |
| 12/21 | 64 | 65 | 63 | 64 | -1.54% | 64,300 | 20億4583万 | -3.03% |
| 12/20 | 64 | 68 | 64 | 65 | +3.17% | 116,100 | 20億7779万 | -1.52% |
| 12/19 | 62 | 71 | 62 | 63 | +3.28% | 541,100 | 20億1386万 | -4.55% |
| 12/18 | 63 | 63 | 61 | 61 | -4.69% | 148,400 | 19億4993万 | -7.58% |
| 12/15 | 66 | 67 | 63 | 64 | -3.03% | 158,500 | 20億4583万 | -3.03% |
| 12/14 | 67 | 68 | 66 | 66 | -4.35% | 337,100 | 21億976万 | 0% |
| 12/13 | （IR情報）15:30 営業外収益(為替差益)の計上に関するお知らせ |
| 12/13 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 12/13 | （IR情報）15:30 2024年1月期第3四半期決算短信[日本基準](連結) |
| 12/13 | 69 | 70 | 68 | 69 | -1.43% | 215,800 | 22億566万 | +6.15% |
| 12/12 | （IR情報）19:30 (開示事項の経過)協議による遅延損害金支払の解決および営業外費用(訴訟損失引当金繰入額)の計上に関するお知らせ |
| 12/12 | 70 | 70 | 67 | 70 | +1.45% | 98,500 | 22億3762万 | +7.69% |
| 12/11 | 70 | 71 | 69 | 69 | 0% | 52,100 | 22億566万 | +6.15% |
| 12/08 | 69 | 70 | 68 | 69 | -1.43% | 49,500 | 22億566万 | +6.15% |
| 12/07 | 71 | 71 | 69 | 70 | 0% | 60,700 | 22億3762万 | +9.38% |
| 12/06 | 70 | 71 | 69 | 70 | 0% | 56,000 | 22億3762万 | +9.38% |
| 12/05 | 72 | 72 | 68 | 70 | -1.41% | 121,300 | 22億3762万 | +11.11% |
