| 2024 |
| 04/25 | 2,793 | 2,849 | 2,751 | 2,849 | +2.22% | 26,200 | 848億5575万 | +2.89% |
| 04/24 | 2,782 | 2,804 | 2,774 | 2,787 | -0.68% | 11,200 | 830億912万 | +1.09% |
| 04/23 | 2,835 | 2,835 | 2,783 | 2,806 | -1.13% | 19,900 | 835億7502万 | +2.04% |
| 04/22 | 2,793 | 2,838 | 2,767 | 2,838 | +1.61% | 15,900 | 845億2812万 | +3.58% |
| 04/19 | 2,796 | 2,872 | 2,766 | 2,793 | -0.46% | 54,200 | 831億8782万 | +2.38% |
| 04/18 | 2,808 | 2,817 | 2,764 | 2,806 | -0.14% | 20,900 | 835億7502万 | +3.28% |
| 04/17 | 2,800 | 2,835 | 2,787 | 2,810 | +0.36% | 32,000 | 836億9416万 | +3.88% |
| 04/16 | 2,796 | 2,820 | 2,777 | 2,800 | -0.25% | 21,100 | 833億9632万 | +3.86% |
| 04/15 | 2,771 | 2,813 | 2,733 | 2,807 | +1.26% | 23,100 | 836億481万 | +4.47% |
| 04/12 | 2,820 | 2,822 | 2,762 | 2,772 | -3.28% | 22,200 | 825億6235万 | +3.43% |
| 04/11 | 2,870 | 2,876 | 2,852 | 2,866 | -0.14% | 15,000 | 853億6209万 | +7.14% |
| 04/10 | 2,839 | 2,875 | 2,800 | 2,870 | 0% | 27,900 | 854億8122万 | +7.73% |
| 04/09 | 2,882 | 2,894 | 2,835 | 2,870 | -1.24% | 27,000 | 854億8122万 | +8.1% |
| 04/08 | 2,836 | 2,923 | 2,790 | 2,906 | +4.31% | 47,400 | 865億5346万 | +9.95% |
| 04/05 | （自社株買い）取締役会(2024年1月26日)での決議状況(取得期間2024年1月29日～2024年3月31日) |
| 04/05 | 2,885 | 2,905 | 2,783 | 2,786 | -3.43% | 51,400 | 829億7933万 | +5.97% |
| 04/04 | 2,931 | 2,975 | 2,859 | 2,885 | +3.33% | 116,300 | 859億2799万 | +10.2% |
| 04/03 | 2,819 | 2,851 | 2,771 | 2,792 | +0.83% | 67,400 | 831億5804万 | +7.14% |
| 04/02 | 2,740 | 2,806 | 2,701 | 2,769 | -0.54% | 84,300 | 824億7300万 | +6.79% |
| 04/01 | 2,660 | 2,873 | 2,660 | 2,784 | +4.9% | 106,300 | 829億1976万 | +8.07% |
| 03/29 | 2,592 | 2,685 | 2,583 | 2,654 | +2.87% | 67,500 | 790億4779万 | +3.71% |
| 03/28 | 2,650 | 2,656 | 2,576 | 2,580 | -1.49% | 53,500 | 768億4375万 | +1.38% |
| 03/27 | 2,630 | 2,636 | 2,590 | 2,619 | -0.61% | 84,500 | 780億534万 | +3.35% |
| 03/26 | 2,578 | 2,639 | 2,566 | 2,635 | +2.93% | 62,300 | 784億8189万 | +4.52% |
| 03/25 | 2,570 | 2,582 | 2,560 | 2,560 | -0.51% | 45,100 | 762億4806万 | +2.11% |
| 03/22 | 2,580 | 2,589 | 2,561 | 2,573 | +0.55% | 34,400 | 766億3526万 | +3.04% |
| 03/21 | 2,626 | 2,626 | 2,559 | 2,559 | -1.5% | 70,000 | 762億1827万 | +2.94% |
| 03/19 | 2,568 | 2,603 | 2,563 | 2,598 | +1.01% | 34,700 | 773億7987万 | +4.93% |
| 03/18 | 2,542 | 2,574 | 2,525 | 2,572 | +1.9% | 44,800 | 766億547万 | +4.43% |
| 03/15 | 2,516 | 2,545 | 2,503 | 2,524 | -0.12% | 32,700 | 751億7582万 | +2.94% |
| 03/14 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 03/14 | 2,519 | 2,531 | 2,516 | 2,527 | +0.36% | 24,400 | 752億6517万 | +3.44% |
| 03/13 | 2,592 | 2,592 | 2,513 | 2,518 | -2.48% | 34,400 | 749億9711万 | +3.41% |
| 03/12 | 2,575 | 2,593 | 2,566 | 2,582 | +0.19% | 18,900 | 769億332万 | +6.39% |
| 03/11 | 2,590 | 2,596 | 2,534 | 2,577 | -2.02% | 52,200 | 767億5439万 | +6.71% |
| 03/08 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/08 | （自社株買い）取締役会(2024年1月26日)での決議状況(取得期間2024年1月29日～2024年3月31日) |
| 03/08 | 2,658 | 2,685 | 2,620 | 2,630 | 0% | 63,000 | 783億3297万 | +9.45% |
| 03/07 | 2,610 | 2,658 | 2,610 | 2,630 | +0.8% | 57,100 | 783億3297万 | +10.18% |
| 03/06 | 2,618 | 2,665 | 2,606 | 2,609 | -0.65% | 44,500 | 777億749万 | +9.99% |
| 03/05 | 2,575 | 2,626 | 2,568 | 2,626 | +1.98% | 87,500 | 782億1383万 | +11.46% |
| 03/04 | 2,550 | 2,578 | 2,549 | 2,575 | +0.47% | 75,100 | 766億9483万 | +10.23% |
| 03/01 | 2,520 | 2,563 | 2,520 | 2,563 | +1.71% | 38,700 | 763億3741万 | +10.52% |
| 02/29 | 2,561 | 2,605 | 2,514 | 2,520 | -1.68% | 78,700 | 750億5668万 | +9.61% |
| 02/28 | 2,467 | 2,574 | 2,455 | 2,563 | +3.89% | 90,900 | 763億3741万 | +12.36% |
| 02/27 | 2,365 | 2,467 | 2,365 | 2,467 | +4.49% | 59,400 | 734億7811万 | +9.26% |
| 02/26 | 2,335 | 2,372 | 2,335 | 2,361 | +0.64% | 48,800 | 703億2096万 | +5.5% |
| 02/22 | 2,318 | 2,346 | 2,303 | 2,346 | +1.38% | 49,500 | 698億7420万 | +5.53% |
| 02/21 | 2,290 | 2,315 | 2,282 | 2,314 | +0.48% | 33,100 | 689億2110万 | +4.8% |
| 02/20 | 2,289 | 2,308 | 2,288 | 2,303 | +0.04% | 27,800 | 685億9347万 | +4.97% |
| 02/19 | 2,276 | 2,318 | 2,276 | 2,302 | +0.7% | 39,500 | 685億6368万 | +5.5% |
| 02/16 | 2,298 | 2,320 | 2,266 | 2,286 | -0.52% | 34,100 | 680億8713万 | +5.39% |
| 02/15 | 2,304 | 2,328 | 2,270 | 2,298 | -0.04% | 47,200 | 684億4455万 | +6.49% |
| 02/14 | 2,290 | 2,308 | 2,285 | 2,299 | -0.56% | 23,800 | 684億7433万 | +7.18% |
| 02/13 | 2,282 | 2,312 | 2,279 | 2,312 | +1.31% | 58,400 | 688億6153万 | +8.44% |
| 02/09 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/09 | （自社株買い）取締役会(2024年1月26日)での決議状況(取得期間2024年1月29日～2024年3月31日) |
| 02/09 | 2,275 | 2,299 | 2,256 | 2,282 | -0.09% | 22,800 | 679億6800万 | +7.79% |
| 02/08 | 2,299 | 2,306 | 2,277 | 2,284 | -1.04% | 31,400 | 680億2756万 | +8.61% |
| 02/07 | 2,300 | 2,314 | 2,285 | 2,308 | 0% | 26,300 | 687億4239万 | +10.64% |
| 02/06 | （5%ルール）高将興産（1.01%）高野（0.49%）髙野將光（3%）髙野裕子（3%） |
| 02/06 | 2,305 | 2,333 | 2,291 | 2,308 | -0.52% | 38,900 | 687億4239万 | +11.61% |
| 02/05 | 2,300 | 2,328 | 2,297 | 2,320 | +1.05% | 44,700 | 690億9980万 | +13.17% |
| 02/02 | 2,284 | 2,321 | 2,267 | 2,296 | +0.97% | 81,700 | 683億8498万 | +13.1% |
| 02/01 | 2,250 | 2,280 | 2,242 | 2,274 | +1.65% | 52,000 | 677億2972万 | +13.02% |
| 01/31 | 2,240 | 2,290 | 2,223 | 2,237 | -0.62% | 57,100 | 666億2770万 | +12.13% |
| 01/30 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 01/30 | 2,199 | 2,272 | 2,195 | 2,251 | +1.95% | 114,000 | 670億4468万 | +13.8% |
| 01/29 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 01/29 | （IR情報）12:00 2024年3月期第3四半期決算説明会資料 |
| 01/29 | 2,164 | 2,220 | 2,144 | 2,208 | +3.86% | 132,500 | 657億6395万 | +12.6% |
| 01/26 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 01/26 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/26 | 2,139 | 2,139 | 2,075 | 2,126 | -0.79% | 52,700 | 633億2163万 | +9.25% |
| 01/25 | 2,094 | 2,143 | 2,088 | 2,143 | +3.13% | 41,800 | 638億2796万 | +10.75% |
| 01/24 | 2,050 | 2,078 | 2,049 | 2,078 | +1.32% | 61,400 | 618億9198万 | +8% |
| 01/23 | 2,007 | 2,068 | 2,002 | 2,051 | +2.76% | 44,200 | 610億8780万 | +7.1% |
| 01/22 | 1,980 | 2,008 | 1,980 | 1,996 | +1.22% | 23,100 | 594億4966万 | +4.67% |
| 01/19 | 1,979 | 1,982 | 1,967 | 1,972 | -0.6% | 10,200 | 587億3483万 | +3.73% |
| 01/18 | 1,969 | 1,989 | 1,933 | 1,984 | +0.97% | 17,300 | 590億9224万 | +4.64% |
| 01/17 | 1,971 | 1,987 | 1,960 | 1,965 | -0.1% | 8,500 | 585億2634万 | +3.91% |
| 01/16 | 1,995 | 1,995 | 1,965 | 1,967 | -1.55% | 9,200 | 585億8591万 | +4.24% |
| 01/15 | 1,970 | 2,003 | 1,970 | 1,998 | +0.81% | 17,900 | 595億923万 | +6.16% |
| 01/12 | 2,004 | 2,004 | 1,967 | 1,982 | -1.1% | 13,100 | 590億3268万 | +5.65% |
| 01/11 | 1,985 | 2,005 | 1,978 | 2,004 | +1.01% | 34,400 | 596億8793万 | +7.05% |
| 01/10 | 1,958 | 1,994 | 1,940 | 1,984 | +1.28% | 23,600 | 590億9224万 | +6.27% |
| 01/09 | 1,968 | 1,977 | 1,938 | 1,959 | -0.05% | 17,000 | 583億4763万 | +5.21% |
| 01/05 | 1,925 | 1,960 | 1,925 | 1,960 | +2.35% | 24,000 | 583億7742万 | +5.38% |
| 01/04 | 1,878 | 1,915 | 1,865 | 1,915 | +2.85% | 22,600 | 570億3712万 | +3.18% |
| 2023 |
| 12/29 | 1,852 | 1,874 | 1,852 | 1,862 | +0.27% | 5,700 | 554億5855万 | +0.32% |
| 12/28 | 1,851 | 1,867 | 1,849 | 1,857 | +0.43% | 11,900 | 553億963万 | +0.05% |
| 12/27 | 1,839 | 1,852 | 1,837 | 1,849 | +0.54% | 8,600 | 550億7135万 | -0.32% |
| 12/26 | 1,840 | 1,845 | 1,839 | 1,839 | -0.05% | 5,400 | 547億7351万 | -0.86% |
| 12/25 | 1,840 | 1,846 | 1,836 | 1,840 | +0.05% | 7,300 | 548億329万 | -0.86% |
| 12/22 | 1,826 | 1,845 | 1,826 | 1,839 | +0.71% | 8,000 | 547億7351万 | -0.86% |
| 12/21 | 1,820 | 1,829 | 1,816 | 1,826 | -0.27% | 6,900 | 543億8631万 | -1.51% |
| 12/20 | 1,831 | 1,840 | 1,823 | 1,831 | +0.05% | 12,800 | 545億3523万 | -1.24% |
| 12/19 | （5%ルール）高将興産（1.01%）高野（0.49%）髙野將光（3%）髙野裕子（8.39%） |
| 12/19 | （5%ルール）高将興産（1.01%）高野（0.49%）髙野將光（3%）髙野時丸(相続人代表髙野裕子)（0%）髙野裕子（8.47%） |
| 12/19 | （5%ルール）高将興産（1.01%）高野（0.49%）髙野將光（3%）髙野時丸（5.47%）髙野裕子（3%） |
| 12/19 | 1,847 | 1,847 | 1,826 | 1,830 | -0.92% | 10,600 | 545億545万 | -1.24% |
| 12/18 | 1,852 | 1,852 | 1,826 | 1,847 | -0.38% | 14,600 | 550億1178万 | -0.27% |
| 12/15 | 1,847 | 1,861 | 1,839 | 1,854 | -0.32% | 28,200 | 552億2027万 | +0.16% |
| 12/14 | 1,850 | 1,865 | 1,844 | 1,860 | +0.54% | 20,500 | 553億9898万 | +0.49% |
| 12/13 | 1,850 | 1,861 | 1,843 | 1,850 | 0% | 14,900 | 551億114万 | +0.05% |
| 12/12 | 1,862 | 1,862 | 1,842 | 1,850 | -0.16% | 16,300 | 551億114万 | +0.11% |
| 12/11 | 1,846 | 1,862 | 1,846 | 1,853 | +0.49% | 8,200 | 551億9049万 | +0.27% |
| 12/08 | 1,875 | 1,875 | 1,844 | 1,844 | -1.39% | 10,600 | 549億2243万 | -0.16% |
| 12/07 | 1,863 | 1,885 | 1,860 | 1,870 | +0.81% | 9,900 | 556億9682万 | +1.25% |
| 12/06 | 1,849 | 1,874 | 1,847 | 1,855 | +0.32% | 22,900 | 552億5006万 | +0.49% |
| 12/05 | 1,851 | 1,866 | 1,842 | 1,849 | -1.39% | 21,000 | 550億7135万 | +0.27% |
| 12/04 | 1,864 | 1,878 | 1,862 | 1,875 | +0.27% | 9,500 | 558億4575万 | +1.68% |
| 12/01 | 1,887 | 1,887 | 1,863 | 1,870 | +0.05% | 10,500 | 556億9682万 | +1.47% |
| 11/30 | 1,881 | 1,894 | 1,855 | 1,869 | -1.32% | 34,500 | 556億6704万 | +1.41% |
| 11/29 | 1,883 | 1,896 | 1,878 | 1,894 | +0.58% | 13,200 | 564億1165万 | +2.77% |
