| 2024 |
| 04/24 | 3,635 | 3,660 | 3,580 | 3,640 | +1.11% | 43,500 | 253億6170万 | +2.68% |
| 04/23 | 3,615 | 3,630 | 3,550 | 3,600 | -0.28% | 26,800 | 250億8300万 | +1.58% |
| 04/22 | 3,505 | 3,620 | 3,505 | 3,610 | +5.09% | 40,400 | 251億5267万 | +1.95% |
| 04/19 | 3,540 | 3,570 | 3,410 | 3,435 | -3.38% | 42,200 | 239億3336万 | -2.86% |
| 04/18 | 3,485 | 3,580 | 3,450 | 3,555 | +1.57% | 23,600 | 247億6946万 | +0.54% |
| 04/17 | 3,545 | 3,560 | 3,500 | 3,500 | 0% | 19,700 | 243億8625万 | -0.99% |
| 04/16 | 3,570 | 3,595 | 3,495 | 3,500 | -2.78% | 45,000 | 243億8625万 | -1.07% |
| 04/15 | 3,660 | 3,700 | 3,550 | 3,600 | -3.49% | 61,700 | 250億8300万 | +1.69% |
| 04/12 | 3,600 | 3,750 | 3,570 | 3,730 | +5.67% | 74,300 | 259億8877万 | +5.4% |
| 04/11 | （5%ルール）山名徹（12.16%）YMコーポレーション（34.47%） |
| 04/11 | 3,470 | 3,595 | 3,415 | 3,530 | +3.82% | 53,200 | 245億9527万 | -0.11% |
| 04/10 | 3,415 | 3,450 | 3,400 | 3,400 | +0.15% | 32,300 | 236億8950万 | -3.98% |
| 04/09 | 3,420 | 3,430 | 3,375 | 3,395 | -0.59% | 29,500 | 236億5466万 | -4.37% |
| 04/08 | 3,410 | 3,440 | 3,345 | 3,415 | +1.64% | 43,800 | 237億9401万 | -4.07% |
| 04/05 | 3,360 | 3,420 | 3,320 | 3,360 | -0.15% | 47,300 | 234億1080万 | -6.2% |
| 04/04 | 3,340 | 3,435 | 3,290 | 3,365 | +0.75% | 74,800 | 234億4563万 | -6.4% |
| 04/03 | 3,400 | 3,450 | 3,330 | 3,340 | -3.47% | 71,800 | 232億7145万 | -7.33% |
| 04/02 | 3,525 | 3,535 | 3,425 | 3,460 | -0.72% | 61,800 | 241億755万 | -4.34% |
| 04/01 | 3,570 | 3,575 | 3,485 | 3,485 | -1.83% | 64,300 | 242億8173万 | -3.97% |
| 03/29 | 3,715 | 3,715 | 3,550 | 3,550 | -2.74% | 48,800 | 247億3462万 | -2.74% |
| 03/28 | 3,655 | 3,730 | 3,635 | 3,650 | -0.27% | 56,700 | 254億3137万 | -0.63% |
| 03/27 | 3,795 | 3,795 | 3,650 | 3,660 | -4.19% | 106,200 | 255億105万 | -1.05% |
| 03/26 | 3,930 | 4,100 | 3,810 | 3,820 | -2.3% | 214,800 | 266億1585万 | +2.44% |
| 03/25 | 3,655 | 3,910 | 3,655 | 3,910 | +11.24% | 297,400 | 272億4292万 | +4.77% |
| 03/22 | 3,615 | 3,615 | 3,485 | 3,515 | -2.63% | 51,500 | 244億9076万 | -6.07% |
| 03/21 | （5%ルール）山名清（1.33%）山名睦子（0%） |
| 03/21 | 3,530 | 3,615 | 3,500 | 3,610 | +0.28% | 95,800 | 251億5267万 | -3.78% |
| 03/19 | 3,470 | 3,635 | 3,410 | 3,600 | +1.98% | 85,800 | 250億8300万 | -4.23% |
| 03/18 | 3,450 | 3,530 | 3,360 | 3,530 | +1.29% | 78,200 | 245億9527万 | -6.39% |
| 03/15 | （5%ルール）山名徹（13.52%）YMコーポレーション（34.47%） |
| 03/15 | 3,440 | 3,535 | 3,340 | 3,485 | +1.31% | 80,100 | 242億8173万 | -8.07% |
| 03/14 | 3,510 | 3,550 | 3,405 | 3,440 | -2.55% | 94,500 | 239億6820万 | -9.83% |
| 03/13 | 3,580 | 3,635 | 3,500 | 3,530 | -0.84% | 62,200 | 245億9527万 | -8.1% |
| 03/12 | 3,550 | 3,630 | 3,525 | 3,560 | +0.14% | 40,600 | 248億430万 | -7.8% |
| 03/11 | 3,580 | 3,580 | 3,490 | 3,555 | -0.7% | 117,000 | 247億6946万 | -8.38% |
| 03/08 | （5%ルール）山名清（1.33%）山名睦子（0%） |
| 03/08 | （5%ルール）山名徹（13.52%）YMコーポレーション（34.47%） |
| 03/08 | 3,565 | 3,660 | 3,555 | 3,580 | -0.69% | 65,900 | 249億4365万 | -8.09% |
| 03/07 | 3,715 | 3,730 | 3,605 | 3,605 | -2.57% | 46,200 | 251億1783万 | -7.78% |
| 03/06 | 3,635 | 3,715 | 3,605 | 3,700 | +1.65% | 36,800 | 257億7975万 | -5.54% |
| 03/05 | 3,575 | 3,730 | 3,570 | 3,640 | +0.28% | 125,800 | 253億6170万 | -7.1% |
| 03/04 | （IR情報）17:00 売出価格等の決定に関するお知らせ |
| 03/04 | 3,890 | 3,890 | 3,620 | 3,630 | -8.33% | 100,700 | 252億9202万 | -7.52% |
| 03/01 | 3,685 | 3,995 | 3,670 | 3,960 | +7.03% | 111,400 | 275億9130万 | +0.71% |
| 02/29 | 3,525 | 3,735 | 3,465 | 3,700 | +3.06% | 116,500 | 257億7975万 | -5.83% |
| 02/28 | 3,650 | 3,700 | 3,575 | 3,590 | -1.64% | 60,200 | 250億1332万 | -8.65% |
| 02/27 | 3,705 | 3,770 | 3,650 | 3,650 | -3.31% | 87,000 | 254億3137万 | -7.36% |
| 02/26 | 3,840 | 3,885 | 3,745 | 3,775 | -5.98% | 228,200 | 263億231万 | -4.36% |
| 02/22 | （IR情報）15:30 株式の売出し及び親会社以外の支配株主の異動に関するお知らせ |
| 02/22 | 4,050 | 4,110 | 3,950 | 4,015 | -2.55% | 80,600 | 279億7451万 | +1.8% |
| 02/21 | 4,320 | 4,325 | 4,110 | 4,120 | -4.3% | 51,500 | 287億610万 | +4.81% |
| 02/20 | 4,270 | 4,320 | 4,150 | 4,305 | -2.16% | 71,300 | 299億9508万 | +10.02% |
| 02/19 | 3,960 | 4,400 | 3,940 | 4,400 | +12.97% | 154,600 | 306億5700万 | +13.08% |
| 02/16 | 4,160 | 4,170 | 3,725 | 3,895 | -6.48% | 274,100 | 271億3841万 | +0.93% |
| 02/15 | 4,450 | 4,450 | 4,100 | 4,165 | +11.07% | 387,300 | 290億1963万 | +8.32% |
| 02/14 | （IR情報）18:10 2024年6月期第2四半期業績概要の一部訂正について |
| 02/14 | （IR情報）15:30 2024年6月期第2四半期業績概要 |
| 02/14 | （IR情報）15:30 中期経営計画の見直しに関するお知らせ |
| 02/14 | （IR情報）15:30 2024年6月期第2四半期(累計)業績予想と実績値との差異および通期業績予想ならびに剰余金の配当(中間配当)及び期末配当予想の上方修正に関するお知らせ |
| 02/14 | （IR情報）15:30 2024年6月期第2四半期決算短信〔日本基準〕(非連結) |
| 02/14 | 3,735 | 3,755 | 3,645 | 3,750 | -0.92% | 73,800 | 261億2812万 | -1.7% |
| 02/13 | 3,910 | 3,910 | 3,610 | 3,785 | -3.2% | 143,600 | 263億7198万 | -0.39% |
| 02/09 | 4,005 | 4,050 | 3,870 | 3,910 | -3.1% | 45,800 | 272億4292万 | +3.36% |
| 02/08 | 4,080 | 4,095 | 4,000 | 4,035 | -1.22% | 41,500 | 281億1386万 | +7.26% |
| 02/07 | 4,095 | 4,150 | 4,020 | 4,085 | -0.24% | 32,400 | 284億6223万 | +9.17% |
| 02/06 | 3,985 | 4,150 | 3,945 | 4,095 | +1.99% | 42,600 | 285億3191万 | +10.17% |
| 02/05 | 4,050 | 4,070 | 3,850 | 4,015 | -0.62% | 57,700 | 279億7451万 | +8.81% |
| 02/02 | 3,950 | 4,070 | 3,900 | 4,040 | +2.54% | 42,700 | 281億4870万 | +10.11% |
| 02/01 | 3,920 | 3,940 | 3,820 | 3,940 | +0.51% | 35,700 | 274億5195万 | +8.09% |
| 01/31 | 3,790 | 3,920 | 3,770 | 3,920 | +3.29% | 26,800 | 273億1260万 | +8.2% |
| 01/30 | 3,755 | 3,800 | 3,680 | 3,795 | +1.34% | 56,200 | 264億4166万 | +5.3% |
| 01/29 | 3,815 | 3,855 | 3,740 | 3,745 | -1.58% | 23,000 | 260億9328万 | +4.4% |
| 01/26 | 3,860 | 3,900 | 3,805 | 3,805 | -0.26% | 30,600 | 265億1133万 | +6.67% |
| 01/25 | 3,810 | 3,835 | 3,750 | 3,815 | -1.68% | 29,400 | 265億8101万 | +7.74% |
| 01/24 | 3,785 | 3,880 | 3,750 | 3,880 | +4.16% | 33,700 | 270億3390万 | +10.32% |
| 01/23 | 3,880 | 3,880 | 3,720 | 3,725 | -2.87% | 39,200 | 259億5393万 | +6.64% |
| 01/22 | 3,820 | 3,865 | 3,725 | 3,835 | +0.39% | 36,500 | 267億2036万 | +10.3% |
| 01/19 | 3,750 | 3,820 | 3,730 | 3,820 | +2.96% | 32,400 | 266億1585万 | +10.56% |
| 01/18 | 3,750 | 3,750 | 3,675 | 3,710 | +0.54% | 30,900 | 258億4942万 | +8.19% |
| 01/17 | 3,655 | 3,710 | 3,635 | 3,690 | +0.41% | 22,400 | 257億1007万 | +8.5% |
| 01/16 | 3,745 | 3,780 | 3,655 | 3,675 | -1.61% | 48,500 | 256億556万 | +8.89% |
| 01/15 | 3,640 | 3,740 | 3,640 | 3,735 | +3.18% | 40,500 | 260億2361万 | +11.36% |
| 01/12 | 3,580 | 3,655 | 3,565 | 3,620 | +2.55% | 61,800 | 252億2235万 | +8.64% |
| 01/11 | 3,430 | 3,585 | 3,410 | 3,530 | +3.52% | 40,300 | 245億9527万 | +6.45% |
| 01/10 | 3,400 | 3,435 | 3,370 | 3,410 | +0.44% | 27,300 | 237億5917万 | +3.3% |
| 01/09 | 3,310 | 3,395 | 3,285 | 3,395 | +1.34% | 28,600 | 236億5466万 | +3.22% |
| 01/05 | 3,445 | 3,445 | 3,350 | 3,350 | -1.18% | 39,100 | 233億4112万 | +2.29% |
| 01/04 | 3,500 | 3,525 | 3,330 | 3,390 | -3.97% | 51,700 | 236億1982万 | +4.02% |
| 2023 |
| 12/29 | 3,425 | 3,540 | 3,400 | 3,530 | +1.88% | 41,000 | 245億9527万 | +9.05% |
| 12/28 | 3,415 | 3,545 | 3,410 | 3,465 | +1.46% | 34,100 | 241億4238万 | +8.04% |
| 12/27 | 3,495 | 3,500 | 3,410 | 3,415 | -1.87% | 19,500 | 237億9401万 | +7.36% |
| 12/26 | 3,440 | 3,480 | 3,425 | 3,480 | +1.16% | 26,200 | 242億4690万 | +10.23% |
| 12/25 | 3,400 | 3,445 | 3,350 | 3,440 | +1.18% | 51,900 | 239億6820万 | +9.76% |
| 12/22 | 3,480 | 3,495 | 3,350 | 3,400 | -1.31% | 37,100 | 236億8950万 | +9.32% |
| 12/21 | 3,310 | 3,470 | 3,310 | 3,445 | +1.92% | 41,900 | 240億303万 | +11.67% |
| 12/20 | 3,375 | 3,420 | 3,320 | 3,380 | +4.48% | 46,300 | 235億5015万 | +10.49% |
| 12/19 | 3,155 | 3,255 | 3,120 | 3,235 | +2.37% | 21,000 | 225億3986万 | +6.7% |
| 12/18 | 3,225 | 3,240 | 3,130 | 3,160 | -1.86% | 25,500 | 220億1730万 | +4.95% |
| 12/15 | 3,240 | 3,285 | 3,175 | 3,220 | -1.68% | 47,700 | 224億3535万 | +7.58% |
| 12/14 | 3,360 | 3,415 | 3,250 | 3,275 | -1.5% | 42,100 | 228億1856万 | +10.94% |
| 12/13 | 3,330 | 3,380 | 3,240 | 3,325 | +1.22% | 63,700 | 231億6693万 | +14.3% |
| 12/12 | 3,200 | 3,295 | 3,170 | 3,285 | +3.63% | 36,600 | 228億8823万 | +14.74% |
| 12/11 | 3,075 | 3,200 | 3,075 | 3,170 | +5.49% | 39,700 | 220億8697万 | +12.45% |
| 12/08 | 3,030 | 3,045 | 2,911 | 3,005 | -0.83% | 42,100 | 209億3733万 | +8.17% |
| 12/07 | 3,140 | 3,140 | 3,030 | 3,030 | -3.81% | 50,100 | 211億1152万 | +10.22% |
| 12/06 | 3,205 | 3,210 | 3,125 | 3,150 | -1.72% | 43,600 | 219億4762万 | +15.89% |
| 12/05 | 3,250 | 3,275 | 3,160 | 3,205 | -0.31% | 47,200 | 223億3083万 | +19.63% |
| 12/04 | 3,175 | 3,240 | 3,155 | 3,215 | +1.9% | 54,200 | 224億51万 | +21.69% |
| 12/01 | 3,155 | 3,180 | 3,105 | 3,155 | +1.61% | 43,400 | 219億8246万 | +21.16% |
| 11/30 | 3,005 | 3,115 | 2,985 | 3,105 | +2.14% | 54,100 | 216億3408万 | +20.96% |
| 11/29 | 2,956 | 3,060 | 2,927 | 3,040 | +2.84% | 62,600 | 211億8120万 | +20.21% |
| 11/28 | 2,841 | 2,970 | 2,831 | 2,956 | +3.79% | 50,300 | 205億9593万 | +18.57% |
