| 2024 |
| 04/17 | 820 | 824 | 815 | 824 | +1.1% | 2,800 | 99億7259万 | -0.36% |
| 04/16 | 814 | 815 | 813 | 815 | +0.25% | 700 | 98億6366万 | -1.45% |
| 04/15 | 816 | 817 | 810 | 813 | -0.37% | 1,900 | 98億3946万 | -1.69% |
| 04/12 | 812 | 816 | 811 | 816 | +0.49% | 1,000 | 98億7577万 | -1.33% |
| 04/11 | 815 | 815 | 812 | 812 | -0.73% | 1,700 | 98億2735万 | -1.93% |
| 04/10 | 817 | 818 | 812 | 818 | -0.12% | 1,800 | 98億9997万 | -1.21% |
| 04/09 | 812 | 820 | 812 | 819 | +0.99% | 1,800 | 99億1207万 | -1.09% |
| 04/08 | 822 | 822 | 811 | 811 | -0.12% | 3,000 | 98億1525万 | -2.17% |
| 04/05 | 812 | 814 | 811 | 812 | -1.1% | 3,000 | 98億2735万 | -2.05% |
| 04/04 | 821 | 821 | 821 | 821 | 0% | 200 | 99億3628万 | -1.08% |
| 04/03 | 819 | 821 | 815 | 821 | +0.37% | 2,600 | 99億3628万 | -1.08% |
| 04/02 | 839 | 839 | 816 | 818 | -2.5% | 3,200 | 98億9997万 | -1.56% |
| 04/01 | 834 | 839 | 828 | 839 | +0.6% | 2,400 | 101億5413万 | +0.84% |
| 03/29 | 829 | 837 | 829 | 834 | +0.48% | 1,200 | 100億9361万 | +0.24% |
| 03/28 | 840 | 840 | 829 | 830 | -5.57% | 2,700 | 100億4520万 | -0.48% |
| 03/27 | 854 | 879 | 845 | 879 | +4.02% | 5,000 | 106億3823万 | +5.27% |
| 03/26 | 838 | 859 | 838 | 845 | +0.36% | 6,800 | 102億2674万 | +1.32% |
| 03/25 | 841 | 857 | 839 | 842 | +0.48% | 5,600 | 101億9043万 | +0.84% |
| 03/22 | 845 | 849 | 838 | 838 | +0.24% | 8,700 | 101億4202万 | +0.36% |
| 03/21 | 834 | 842 | 834 | 836 | +0.48% | 3,200 | 101億1782万 | +0.24% |
| 03/19 | 828 | 839 | 828 | 832 | +0.6% | 1,300 | 100億6941万 | -0.36% |
| 03/18 | 834 | 839 | 825 | 827 | +0.24% | 3,800 | 100億889万 | -1.08% |
| 03/15 | 823 | 825 | 823 | 825 | +0.36% | 200 | 99億8469万 | -1.43% |
| 03/14 | 821 | 829 | 821 | 822 | +0.24% | 3,500 | 99億4838万 | -2.03% |
| 03/13 | 821 | 827 | 820 | 820 | -0.12% | 2,300 | 99億2418万 | -2.5% |
| 03/12 | 822 | 824 | 820 | 821 | -0.12% | 2,400 | 99億3628万 | -2.49% |
| 03/11 | 821 | 831 | 820 | 822 | +0.12% | 3,200 | 99億4838万 | -2.49% |
| 03/08 | 823 | 826 | 821 | 821 | -0.24% | 3,800 | 99億3628万 | -2.73% |
| 03/07 | 825 | 827 | 822 | 823 | -0.12% | 3,900 | 99億6048万 | -2.6% |
| 03/06 | 826 | 832 | 824 | 824 | -0.24% | 4,000 | 99億7259万 | -2.6% |
| 03/05 | 827 | 832 | 823 | 826 | 0% | 2,100 | 99億9679万 | -2.59% |
| 03/04 | 833 | 833 | 826 | 826 | -0.36% | 2,800 | 99億9679万 | -2.59% |
| 03/01 | 832 | 836 | 828 | 829 | -0.24% | 3,900 | 100億3310万 | -2.36% |
| 02/29 | 834 | 836 | 829 | 831 | +0.12% | 4,600 | 100億5731万 | -2.24% |
| 02/28 | 835 | 835 | 830 | 830 | -0.6% | 4,800 | 100億4520万 | -2.47% |
| 02/27 | 843 | 843 | 835 | 835 | 0% | 3,700 | 101億572万 | -1.88% |
| 02/26 | 853 | 853 | 830 | 835 | -2.11% | 7,200 | 101億572万 | -1.88% |
| 02/22 | 897 | 897 | 853 | 853 | -1.61% | 18,400 | 103億2356万 | +0.12% |
| 02/21 | 865 | 873 | 863 | 867 | +0.46% | 2,600 | 104億9300万 | +1.88% |
| 02/20 | 863 | 874 | 863 | 863 | 0% | 2,700 | 104億4459万 | +1.53% |
| 02/19 | 855 | 878 | 855 | 863 | +1.29% | 2,200 | 104億4459万 | +1.65% |
| 02/16 | 851 | 865 | 851 | 852 | +0.47% | 1,500 | 103億1146万 | +0.47% |
| 02/15 | 842 | 863 | 831 | 848 | +2.54% | 5,100 | 102億6305万 | 0% |
| 02/14 | （IR情報）16:00 株主優待制度の優待内容に関するお知らせ |
| 02/14 | （IR情報）15:30 令和6年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 850 | 879 | 810 | 827 | -2.36% | 10,100 | 100億889万 | -2.36% |
| 02/13 | 857 | 857 | 846 | 847 | -1.17% | 1,300 | 102億5095万 | 0% |
| 02/09 | 852 | 862 | 842 | 857 | -1.04% | 3,400 | 103億7197万 | +1.18% |
| 02/08 | 881 | 881 | 866 | 866 | -1.14% | 2,000 | 104億8090万 | +2.36% |
| 02/07 | 870 | 880 | 855 | 876 | +1.04% | 4,600 | 106億193万 | +3.79% |
| 02/06 | 846 | 868 | 843 | 867 | +2.6% | 4,800 | 104億9300万 | +2.97% |
| 02/05 | 851 | 851 | 841 | 845 | -0.59% | 3,200 | 102億2674万 | +0.48% |
| 02/02 | 846 | 850 | 845 | 850 | +0.83% | 800 | 102億8726万 | +1.19% |
| 02/01 | 848 | 848 | 840 | 843 | -0.59% | 4,800 | 102億254万 | +0.48% |
| 01/31 | 840 | 850 | 840 | 848 | -0.47% | 2,300 | 102億6305万 | +1.19% |
| 01/30 | 849 | 852 | 845 | 852 | 0% | 500 | 103億1146万 | +1.67% |
| 01/29 | 853 | 853 | 844 | 852 | +0.83% | 1,700 | 103億1146万 | +1.79% |
| 01/26 | 845 | 856 | 840 | 845 | 0% | 3,800 | 102億2674万 | +1.08% |
| 01/25 | 853 | 853 | 845 | 845 | -0.94% | 2,300 | 102億2674万 | +1.08% |
| 01/24 | 844 | 858 | 840 | 853 | +1.07% | 3,300 | 103億2356万 | +2.03% |
| 01/23 | 848 | 858 | 843 | 844 | +0.36% | 1,200 | 102億1464万 | +0.96% |
| 01/22 | 840 | 850 | 840 | 841 | -0.47% | 11,200 | 101億7833万 | +0.72% |
| 01/19 | 844 | 850 | 841 | 845 | +0.6% | 2,600 | 102億2674万 | +1.32% |
| 01/18 | 837 | 845 | 837 | 840 | +0.36% | 700 | 101億6623万 | +0.72% |
| 01/17 | 841 | 845 | 837 | 837 | +0.12% | 4,600 | 101億2992万 | +0.36% |
| 01/16 | （IR情報）15:30 (開示事項の経過)山形工場火災事故にかかる特別利益(保険差益)の計上に関するお知らせ |
| 01/16 | 840 | 842 | 836 | 836 | -0.59% | 3,400 | 101億1782万 | +0.24% |
| 01/15 | 845 | 845 | 841 | 841 | -0.47% | 800 | 101億7833万 | +0.84% |
| 01/12 | 840 | 845 | 837 | 845 | +0.6% | 1,200 | 102億2674万 | +1.44% |
| 01/11 | 839 | 841 | 839 | 840 | +0.48% | 700 | 101億6623万 | +0.84% |
| 01/10 | 835 | 844 | 835 | 836 | +0.12% | 2,700 | 101億1782万 | +0.36% |
| 01/09 | 829 | 839 | 829 | 835 | +0.97% | 2,200 | 101億572万 | +0.24% |
| 01/05 | 829 | 836 | 827 | 827 | -0.24% | 1,200 | 100億889万 | -0.72% |
| 01/04 | 838 | 844 | 824 | 829 | +0.48% | 2,600 | 100億3310万 | -0.48% |
| 2023 |
| 12/29 | 829 | 829 | 825 | 825 | -1.55% | 700 | 99億8469万 | -1.08% |
| 12/28 | 828 | 838 | 826 | 838 | +0.96% | 700 | 101億4202万 | +0.36% |
| 12/27 | 818 | 835 | 818 | 830 | +1.22% | 1,800 | 100億4520万 | -0.72% |
| 12/26 | 825 | 825 | 820 | 820 | -0.49% | 1,800 | 99億2418万 | -2.03% |
| 12/25 | 835 | 835 | 821 | 824 | -1.2% | 2,900 | 99億7259万 | -1.79% |
| 12/22 | 834 | 834 | 812 | 834 | -0.48% | 16,100 | 100億9361万 | -0.71% |
| 12/21 | 830 | 838 | 830 | 838 | +0.84% | 1,000 | 101億4202万 | -0.48% |
| 12/20 | 833 | 833 | 825 | 831 | -0.24% | 2,100 | 100億5731万 | -1.42% |
| 12/19 | 847 | 847 | 811 | 833 | -1.3% | 7,600 | 100億8151万 | -1.19% |
| 12/18 | 836 | 844 | 836 | 844 | +0.24% | 2,000 | 102億1464万 | 0% |
| 12/15 | 847 | 847 | 836 | 842 | +0.84% | 4,400 | 101億9043万 | -0.36% |
| 12/14 | 830 | 835 | 830 | 835 | +0.6% | 500 | 101億572万 | -1.3% |
| 12/13 | 827 | 832 | 827 | 830 | +0.36% | 500 | 100億4520万 | -2.01% |
| 12/12 | 827 | 836 | 827 | 827 | +0.36% | 1,200 | 100億889万 | -2.48% |
| 12/11 | 826 | 831 | 822 | 824 | -2.02% | 4,700 | 99億7259万 | -3.06% |
| 12/08 | 833 | 847 | 833 | 841 | 0% | 1,600 | 101億7833万 | -1.29% |
| 12/07 | 837 | 844 | 828 | 841 | +0.84% | 900 | 101億7833万 | -1.41% |
| 12/06 | 834 | 834 | 834 | 834 | +0.6% | 400 | 100億9361万 | -2.34% |
| 12/05 | 841 | 841 | 822 | 829 | -1.43% | 6,200 | 100億3310万 | -3.04% |
| 12/04 | 833 | 841 | 826 | 841 | +0.96% | 1,100 | 101億7833万 | -1.75% |
| 12/01 | 834 | 835 | 825 | 833 | 0% | 1,200 | 100億8151万 | -2.91% |
| 11/29 | 835 | 835 | 833 | 833 | -0.24% | 1,500 | 100億8151万 | -3.03% |
| 11/28 | 836 | 837 | 820 | 835 | -0.95% | 6,100 | 101億572万 | -3.02% |
| 11/27 | 860 | 860 | 840 | 843 | -0.24% | 5,900 | 102億254万 | -2.32% |
| 11/24 | 853 | 853 | 840 | 845 | -1.17% | 3,900 | 102億2674万 | -2.2% |
| 11/22 | 867 | 867 | 842 | 855 | -1.5% | 9,200 | 103億4777万 | -1.27% |
| 11/21 | 857 | 871 | 857 | 868 | +1.28% | 1,600 | 105億510万 | +0.23% |
| 11/20 | 860 | 860 | 857 | 857 | -0.35% | 800 | 103億7197万 | -1.04% |
| 11/17 | 858 | 870 | 858 | 860 | +0.58% | 3,000 | 104億828万 | -0.69% |
| 11/10 | （IR情報）15:30 令和6年3月期第2四半期決算短信〔日本基準〕(連結) |
