| 2024 |
| 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% |
| 11/16 | 864 | 872 | 855 | 855 | -2.06% | 400 | 103億4777万 | -1.38% |
| 11/15 | 857 | 873 | 844 | 873 | +1.87% | 1,300 | 105億6562万 | +0.58% |
| 11/14 | 840 | 857 | 840 | 857 | +1.18% | 2,300 | 103億7197万 | -1.15% |
| 11/13 | 851 | 851 | 841 | 847 | -0.35% | 3,200 | 102億5095万 | -2.19% |
| 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) |
| 11/10 | 871 | 871 | 850 | 850 | -1.28% | 4,300 | 102億8726万 | -1.85% |
| 11/09 | 865 | 876 | 836 | 861 | -0.46% | 4,100 | 104億2039万 | -0.58% |
| 11/08 | 855 | 869 | 855 | 865 | -0.57% | 1,300 | 104億6880万 | -0.12% |
| 11/07 | 865 | 870 | 864 | 870 | +0.58% | 1,400 | 105億2931万 | +0.46% |
| 11/06 | 869 | 884 | 864 | 865 | -1.37% | 1,500 | 104億6880万 | -0.12% |
| 11/02 | 862 | 888 | 862 | 877 | +1.86% | 1,300 | 106億1403万 | +1.27% |
| 11/01 | 850 | 861 | 850 | 861 | +0.12% | 3,600 | 104億2039万 | -0.58% |
| 10/31 | 868 | 868 | 850 | 860 | -0.92% | 600 | 104億828万 | -0.92% |
| 10/30 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/27 | 865 | 868 | 864 | 868 | +0.46% | 5,300 | 105億510万 | -0.12% |
| 10/26 | 877 | 890 | 857 | 864 | +0.23% | 1,600 | 104億5669万 | -0.69% |
| 10/25 | 890 | 890 | 862 | 862 | -1.6% | 2,000 | 104億3249万 | -0.92% |
| 10/24 | 891 | 891 | 850 | 876 | 0% | 4,500 | 106億193万 | +0.69% |
| 10/23 | 891 | 891 | 876 | 876 | 0% | 6,300 | 106億193万 | +0.81% |
| 10/20 | 880 | 880 | 876 | 876 | +0.11% | 1,400 | 106億193万 | +1.04% |
| 10/19 | 888 | 894 | 875 | 875 | -1.46% | 2,300 | 105億8982万 | +1.04% |
| 10/18 | 880 | 890 | 880 | 888 | +1.83% | 1,600 | 107億4716万 | +2.78% |
| 10/17 | 874 | 874 | 872 | 872 | +0.46% | 400 | 105億5351万 | +1.16% |
| 10/16 | 868 | 879 | 860 | 868 | 0% | 1,000 | 105億510万 | +0.81% |
| 10/13 | 860 | 868 | 860 | 868 | +0.93% | 400 | 105億510万 | +0.93% |
| 10/12 | 859 | 860 | 859 | 860 | -3.26% | 400 | 104億828万 | +0.12% |
| 10/11 | 889 | 889 | 889 | 889 | +2.18% | 200 | 107億5926万 | +3.61% |
| 10/10 | 873 | 874 | 870 | 870 | +3.33% | 600 | 105億2931万 | +1.64% |
| 10/05 | 840 | 855 | 837 | 842 | +0.72% | 1,000 | 101億9043万 | -1.41% |
| 10/04 | 843 | 843 | 836 | 836 | -1.07% | 400 | 101億1782万 | -2.11% |
| 10/03 | 847 | 849 | 845 | 845 | -1.86% | 600 | 102億2674万 | -1.05% |
| 10/02 | 846 | 861 | 846 | 861 | +1.77% | 300 | 104億2039万 | +0.82% |
| 09/29 | 850 | 850 | 841 | 846 | -2.87% | 900 | 102億3885万 | -0.94% |
| 09/28 | 880 | 880 | 871 | 871 | -1.02% | 600 | 105億4141万 | +1.99% |
| 09/27 | 862 | 880 | 862 | 880 | +2.92% | 500 | 106億5034万 | +3.17% |
| 09/26 | 884 | 885 | 855 | 855 | -3.61% | 1,400 | 103億4777万 | +0.47% |
| 09/25 | 900 | 900 | 887 | 887 | -1.44% | 2,200 | 107億3505万 | +4.35% |
| 09/22 | 900 | 900 | 899 | 900 | +1.35% | 6,700 | 108億9239万 | +6.13% |
| 09/21 | 884 | 889 | 880 | 888 | +0.45% | 4,300 | 107億4716万 | +5.09% |
| 09/20 | 877 | 884 | 870 | 884 | +1.61% | 2,900 | 106億9875万 | +4.74% |
| 09/19 | 862 | 876 | 862 | 870 | +1.52% | 3,400 | 105億2931万 | +3.33% |
| 09/15 | 858 | 858 | 855 | 857 | +0.82% | 1,300 | 103億7197万 | +2.15% |
| 09/13 | 841 | 850 | 841 | 850 | +1.19% | 1,700 | 102億8726万 | +1.43% |
| 09/12 | 840 | 847 | 840 | 840 | -0.12% | 300 | 101億6623万 | +0.36% |
| 09/11 | 843 | 843 | 841 | 841 | +0.12% | 400 | 101億7833万 | +0.48% |
| 09/08 | 840 | 840 | 840 | 840 | +0.24% | 400 | 101億6623万 | +0.48% |
| 09/06 | 850 | 850 | 835 | 838 | -0.24% | 1,700 | 101億4202万 | +0.24% |
| 09/05 | 835 | 841 | 835 | 840 | +0.24% | 700 | 101億6623万 | +0.36% |
| 09/04 | 842 | 842 | 838 | 838 | -0.24% | 400 | 101億4202万 | 0% |
| 09/01 | 835 | 840 | 834 | 840 | 0% | 1,300 | 101億6623万 | +0.24% |
| 08/31 | 840 | 840 | 840 | 840 | +0.72% | 400 | 101億6623万 | +0.24% |
| 08/30 | 830 | 849 | 830 | 834 | 0% | 2,000 | 100億9361万 | -0.48% |
| 08/29 | 845 | 845 | 834 | 834 | -1.3% | 400 | 100億9361万 | -0.48% |
| 08/28 | 845 | 845 | 845 | 845 | +1.08% | 200 | 102億2674万 | +0.96% |
| 08/25 | 845 | 845 | 836 | 836 | -0.71% | 2,100 | 101億1782万 | 0% |
| 08/24 | 841 | 842 | 841 | 842 | 0% | 600 | 101億9043万 | +0.84% |
| 08/23 | 847 | 849 | 842 | 842 | -1.06% | 3,100 | 101億9043万 | +0.96% |
| 08/22 | 850 | 860 | 846 | 851 | +0.71% | 7,300 | 102億9936万 | +2.16% |
| 08/21 | 844 | 845 | 844 | 845 | +0.48% | 1,000 | 102億2674万 | +1.68% |
| 08/18 | 840 | 845 | 835 | 841 | +0.36% | 2,000 | 101億7833万 | +1.2% |
| 08/17 | 829 | 838 | 829 | 838 | +0.36% | 1,400 | 101億4202万 | +0.96% |
| 08/10 | （IR情報）15:30 令和6年3月期第1四半期決算短信〔日本基準〕(連結) |
