| 2024 |
| 04/26 | 4,340 | 4,340 | 4,200 | 4,240 | -2.19% | 7,600 | 251億2751万 | +0.95% |
| 04/25 | 4,350 | 4,350 | 4,300 | 4,335 | +1.05% | 3,900 | 256億9051万 | +3.63% |
| 04/24 | 4,305 | 4,360 | 4,290 | 4,290 | +0.23% | 11,000 | 254億2382万 | +3.15% |
| 04/23 | 4,255 | 4,280 | 4,205 | 4,280 | +0.94% | 8,700 | 253億6456万 | +3.43% |
| 04/22 | 4,200 | 4,280 | 4,200 | 4,240 | +2.42% | 5,600 | 251億2751万 | +3.06% |
| 04/19 | 4,150 | 4,150 | 4,070 | 4,140 | -0.6% | 7,200 | 245億3488万 | +1.25% |
| 04/18 | 4,120 | 4,235 | 4,090 | 4,165 | +1.09% | 7,600 | 246億8303万 | +2.41% |
| 04/17 | 4,170 | 4,170 | 4,050 | 4,120 | -0.72% | 8,300 | 244億1635万 | +1.93% |
| 04/16 | 4,165 | 4,185 | 4,130 | 4,150 | -1.54% | 7,000 | 245億9414万 | +3.23% |
| 04/15 | 4,200 | 4,215 | 4,165 | 4,215 | 0% | 6,500 | 249億7935万 | +5.45% |
| 04/12 | 4,210 | 4,235 | 4,195 | 4,215 | -0.35% | 6,400 | 249億7935万 | +6.12% |
| 04/11 | 4,210 | 4,255 | 4,175 | 4,230 | -0.59% | 8,400 | 250億6824万 | +7.12% |
| 04/10 | 4,255 | 4,305 | 4,190 | 4,255 | 0% | 10,000 | 252億1640万 | +8.3% |
| 04/09 | 4,300 | 4,325 | 4,255 | 4,255 | -0.23% | 6,600 | 252億1640万 | +8.91% |
| 04/08 | 4,370 | 4,370 | 4,255 | 4,265 | -1.39% | 9,900 | 252億7566万 | +9.7% |
| 04/05 | 4,315 | 4,330 | 4,210 | 4,325 | +0.23% | 17,200 | 256億3124万 | +11.73% |
| 04/04 | 4,195 | 4,370 | 4,195 | 4,315 | +2.49% | 23,800 | 255億7198万 | +11.96% |
| 04/03 | 4,230 | 4,280 | 4,140 | 4,210 | -1.41% | 23,700 | 249億4972万 | +9.69% |
| 04/02 | 4,340 | 4,405 | 4,255 | 4,270 | -0.81% | 24,700 | 253億530万 | +11.6% |
| 04/01 | 4,295 | 4,390 | 4,255 | 4,305 | +0.58% | 26,900 | 255億1272万 | +12.87% |
| 03/29 | 4,200 | 4,295 | 4,135 | 4,280 | +3.63% | 25,100 | 253億6456万 | +12.69% |
| 03/28 | 4,050 | 4,175 | 4,000 | 4,130 | +3.38% | 29,900 | 244億7561万 | +9.14% |
| 03/27 | 3,945 | 4,040 | 3,930 | 3,995 | +1.27% | 23,100 | 236億7556万 | +5.8% |
| 03/26 | 3,820 | 3,955 | 3,810 | 3,945 | +2.87% | 25,400 | 233億7925万 | +4.56% |
| 03/25 | （IR情報）15:00 連結子会社からの配当金受領に関するお知らせ |
| 03/25 | 3,850 | 3,850 | 3,800 | 3,835 | +0.39% | 10,100 | 227億2736万 | +1.72% |
| 03/22 | 3,785 | 3,820 | 3,735 | 3,820 | +2.69% | 14,500 | 226億3846万 | +1.22% |
| 03/21 | 3,830 | 3,840 | 3,720 | 3,720 | -1.59% | 21,000 | 220億4583万 | -1.69% |
| 03/19 | 3,685 | 3,780 | 3,680 | 3,780 | +2.72% | 23,400 | 224億141万 | -0.76% |
| 03/18 | 3,625 | 3,680 | 3,620 | 3,680 | +2.08% | 16,000 | 218億878万 | -3.64% |
| 03/15 | 3,610 | 3,645 | 3,570 | 3,605 | +0.28% | 9,400 | 213億6431万 | -6% |
| 03/14 | 3,520 | 3,595 | 3,515 | 3,595 | +1.84% | 6,500 | 213億504万 | -6.74% |
| 03/13 | 3,605 | 3,645 | 3,530 | 3,530 | -1.53% | 7,400 | 209億1983万 | -8.95% |
| 03/12 | 3,535 | 3,595 | 3,525 | 3,585 | +0.7% | 7,600 | 212億4578万 | -8.12% |
| 03/11 | 3,575 | 3,585 | 3,530 | 3,560 | -0.84% | 15,100 | 210億9762万 | -9.25% |
| 03/08 | 3,640 | 3,645 | 3,585 | 3,590 | -1.37% | 14,700 | 212億7541万 | -9% |
| 03/07 | 3,725 | 3,735 | 3,620 | 3,640 | -2.41% | 19,900 | 215億7173万 | -8.27% |
| 03/06 | 3,700 | 3,795 | 3,700 | 3,730 | +0.4% | 13,100 | 221億509万 | -6.42% |
| 03/05 | 3,755 | 3,755 | 3,710 | 3,715 | -1.72% | 20,600 | 220億1620万 | -7.17% |
| 03/04 | 3,850 | 3,850 | 3,780 | 3,780 | -1.31% | 15,400 | 224億141万 | -5.83% |
| 03/01 | 3,920 | 3,930 | 3,830 | 3,830 | -2.05% | 14,600 | 226億9772万 | -4.84% |
| 02/29 | 3,910 | 3,915 | 3,850 | 3,910 | 0% | 12,600 | 231億7183万 | -3.1% |
| 02/28 | 3,920 | 3,940 | 3,910 | 3,910 | -0.26% | 5,200 | 231億7183万 | -3.36% |
| 02/27 | 3,945 | 3,945 | 3,885 | 3,920 | -0.76% | 12,300 | 232億3109万 | -3.4% |
| 02/26 | 3,905 | 3,950 | 3,875 | 3,950 | +1.15% | 14,200 | 234億888万 | -2.95% |
| 02/22 | （IR情報）15:00 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 02/22 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/22 | 3,985 | 3,985 | 3,905 | 3,905 | -1.14% | 9,400 | 231億4220万 | -4.27% |
| 02/21 | 3,960 | 4,005 | 3,935 | 3,950 | +1.02% | 14,300 | 234億888万 | -3.4% |
| 02/20 | 3,960 | 3,975 | 3,905 | 3,910 | -0.26% | 13,400 | 231億7183万 | -4.61% |
| 02/19 | 3,860 | 3,925 | 3,845 | 3,920 | +1.03% | 22,600 | 232億3109万 | -4.74% |
| 02/16 | 3,940 | 3,940 | 3,850 | 3,880 | -1.52% | 31,200 | 229億9404万 | -5.96% |
| 02/15 | 4,115 | 4,120 | 3,940 | 3,940 | -3.31% | 25,600 | 233億4962万 | -4.78% |
| 02/14 | 4,200 | 4,215 | 4,075 | 4,075 | -6% | 43,100 | 241億4967万 | -1.76% |
| 02/13 | 3,910 | 4,495 | 3,870 | 4,335 | +7.57% | 152,900 | 256億9051万 | +4.38% |
| 02/09 | （IR情報）15:00 株主優待品の内容決定に関するお知らせ |
| 02/09 | （IR情報）15:00 配当予想の修正(創業35周年記念配当)及び中間配当の実施並びに株主優待制度の一部見直しに関するお知らせ |
| 02/09 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/09 | 4,045 | 4,090 | 3,980 | 4,030 | -1.23% | 38,200 | 238億8298万 | -2.84% |
| 02/08 | 4,130 | 4,130 | 4,025 | 4,080 | -0.49% | 17,900 | 241億7930万 | -1.9% |
| 02/07 | 4,160 | 4,185 | 4,070 | 4,100 | -1.32% | 21,700 | 242億9783万 | -1.77% |
| 02/06 | 4,145 | 4,175 | 4,120 | 4,155 | +0.24% | 11,100 | 246億2377万 | -0.79% |
| 02/05 | 4,170 | 4,170 | 4,130 | 4,145 | +0.73% | 13,600 | 245億6451万 | -1.4% |
| 02/02 | （IR情報）15:00 固定資産(工場)の取得に関するお知らせ |
| 02/02 | 4,120 | 4,175 | 4,090 | 4,115 | +0.12% | 20,900 | 243億8672万 | -2.56% |
| 02/01 | 4,160 | 4,160 | 4,095 | 4,110 | -1.2% | 7,000 | 243億5709万 | -3.04% |
| 01/31 | 4,095 | 4,170 | 4,090 | 4,160 | +1.84% | 13,400 | 246億5340万 | -2.16% |
| 01/30 | 4,145 | 4,150 | 4,065 | 4,085 | -1.21% | 15,300 | 242億893万 | -4.27% |
| 01/29 | 4,005 | 4,145 | 4,005 | 4,135 | +2.99% | 18,200 | 245億525万 | -3.48% |
| 01/26 | 4,055 | 4,075 | 4,015 | 4,015 | -0.99% | 17,200 | 237億9409万 | -6.65% |
| 01/25 | 4,095 | 4,095 | 4,045 | 4,055 | -0.98% | 20,000 | 240億3114万 | -6% |
| 01/24 | 4,185 | 4,185 | 4,085 | 4,095 | -1.92% | 25,300 | 242億6819万 | -5.34% |
| 01/23 | 4,215 | 4,215 | 4,130 | 4,175 | -1.07% | 29,300 | 247億4230万 | -3.74% |
| 01/22 | 4,290 | 4,290 | 4,205 | 4,220 | 0% | 14,200 | 250億898万 | -2.94% |
| 01/19 | 4,160 | 4,230 | 4,160 | 4,220 | +1.56% | 14,100 | 250億898万 | -3.21% |
| 01/18 | 4,175 | 4,175 | 4,135 | 4,155 | -0.48% | 14,200 | 246億2377万 | -4.99% |
| 01/17 | 4,230 | 4,260 | 4,175 | 4,175 | -0.12% | 17,200 | 247億4230万 | -4.9% |
| 01/16 | 4,330 | 4,330 | 4,180 | 4,180 | -3.46% | 39,400 | 247億7193万 | -5.24% |
| 01/15 | 4,190 | 4,345 | 4,190 | 4,330 | +3.34% | 30,500 | 256億6087万 | -2.39% |
| 01/12 | 4,210 | 4,245 | 4,175 | 4,190 | +0.36% | 15,400 | 248億3119万 | -5.93% |
| 01/11 | 4,220 | 4,225 | 4,175 | 4,175 | -0.24% | 11,600 | 247億4230万 | -6.79% |
| 01/10 | 4,195 | 4,280 | 4,185 | 4,185 | -0.24% | 19,300 | 248億156万 | -7.04% |
| 01/09 | 4,215 | 4,280 | 4,180 | 4,195 | -0.59% | 18,400 | 248億6082万 | -7.27% |
| 01/05 | 4,345 | 4,345 | 4,205 | 4,220 | -1.75% | 37,500 | 250億898万 | -7.11% |
| 01/04 | 4,410 | 4,435 | 4,270 | 4,295 | -3.81% | 39,500 | 254億5345万 | -5.81% |
| 2023 |
| 12/29 | 4,405 | 4,500 | 4,400 | 4,465 | +0.56% | 17,300 | 264億6092万 | -2.36% |
| 12/28 | 4,395 | 4,490 | 4,375 | 4,440 | -2.84% | 27,800 | 263億1277万 | -2.89% |
| 12/27 | 4,625 | 4,625 | 4,465 | 4,570 | -0.76% | 27,900 | 270億8319万 | -0.02% |
| 12/26 | 4,515 | 4,620 | 4,510 | 4,605 | +1.99% | 17,700 | 272億9061万 | +0.85% |
| 12/25 | 4,520 | 4,520 | 4,450 | 4,515 | +1.46% | 16,000 | 267億5724万 | -0.92% |
| 12/22 | 4,520 | 4,535 | 4,390 | 4,450 | -1.55% | 28,900 | 263億7203万 | -2.28% |
| 12/21 | 4,485 | 4,540 | 4,460 | 4,520 | -0.11% | 10,900 | 267億8687万 | -0.72% |
| 12/20 | 4,550 | 4,600 | 4,510 | 4,525 | -0.55% | 13,900 | 268億1650万 | -0.48% |
| 12/19 | 4,385 | 4,570 | 4,385 | 4,550 | +4.48% | 22,600 | 269億6466万 | +0.33% |
| 12/18 | 4,335 | 4,355 | 4,265 | 4,355 | +0.11% | 16,900 | 258億903万 | -3.67% |
| 12/15 | 4,355 | 4,380 | 4,320 | 4,350 | -0.57% | 15,000 | 257億7940万 | -3.59% |
| 12/14 | 4,445 | 4,450 | 4,355 | 4,375 | -1.35% | 13,700 | 259億2756万 | -2.91% |
| 12/13 | 4,540 | 4,585 | 4,425 | 4,435 | -1.99% | 17,900 | 262億8314万 | -1.36% |
| 12/12 | 4,560 | 4,610 | 4,505 | 4,525 | -0.33% | 14,800 | 268億1650万 | +0.67% |
| 12/11 | 4,595 | 4,645 | 4,515 | 4,540 | -1.09% | 16,000 | 269億540万 | +1.05% |
| 12/08 | 4,665 | 4,665 | 4,515 | 4,590 | -2.34% | 31,500 | 272億171万 | +2.46% |
| 12/07 | 4,790 | 4,795 | 4,665 | 4,700 | -1.88% | 15,600 | 278億5361万 | +5.24% |
| 12/06 | 4,795 | 4,905 | 4,775 | 4,790 | -0.1% | 21,400 | 283億8697万 | +7.91% |
| 12/05 | 4,815 | 4,825 | 4,730 | 4,795 | -0.42% | 16,400 | 284億1660万 | +8.63% |
| 12/04 | 4,790 | 4,860 | 4,745 | 4,815 | +1.58% | 18,700 | 285億3513万 | +9.73% |
| 12/01 | 4,735 | 4,810 | 4,660 | 4,740 | +0.11% | 23,300 | 280億9066万 | +8.72% |
| 11/30 | 4,650 | 4,760 | 4,590 | 4,735 | +1.5% | 16,900 | 280億6103万 | +9.18% |
