| 2025 |
| 06/13 | 3,285 | 3,350 | 3,255 | 3,260 | +0.15% | 56,800 | 533億6348万 | +16.72% |
| 06/12 | 3,270 | 3,300 | 3,245 | 3,255 | -0.46% | 35,000 | 532億8164万 | +17.85% |
| 06/11 | 3,205 | 3,295 | 3,180 | 3,270 | +1.71% | 70,300 | 535億2717万 | +19.74% |
| 06/10 | 3,175 | 3,240 | 3,145 | 3,215 | +1.26% | 61,900 | 526億2687万 | +19.07% |
| 06/09 | 3,155 | 3,190 | 3,075 | 3,175 | +2.09% | 47,200 | 519億7210万 | +18.96% |
| 06/06 | 3,025 | 3,125 | 3,000 | 3,110 | +2.81% | 61,900 | 509億811万 | +17.85% |
| 06/05 | 3,120 | 3,170 | 3,020 | 3,025 | -2.73% | 66,100 | 495億1673万 | +15.81% |
| 06/04 | 3,060 | 3,150 | 3,045 | 3,110 | +2.3% | 49,600 | 509億811万 | +20.08% |
| 06/03 | 3,035 | 3,085 | 3,025 | 3,040 | -0.33% | 63,000 | 497億6227万 | +18.61% |
| 06/02 | 3,140 | 3,170 | 3,000 | 3,050 | +8.93% | 213,900 | 499億2596万 | +20.13% |
| 05/30 | （IR情報）15:30 株式分割および定款の一部変更、ならびに株主優待制度の一部追加(拡充)等に関するお知らせ |
| 05/30 | 2,603 | 2,810 | 2,603 | 2,800 | +6.46% | 64,300 | 458億3367万 | +11.2% |
| 05/29 | 2,628 | 2,658 | 2,601 | 2,630 | -0.94% | 42,600 | 430億5091万 | +4.86% |
| 05/28 | 2,633 | 2,684 | 2,632 | 2,655 | +1.61% | 39,200 | 434億6014万 | +5.9% |
| 05/27 | 2,583 | 2,641 | 2,580 | 2,613 | +2.55% | 41,500 | 427億7263万 | +4.31% |
| 05/26 | 2,478 | 2,552 | 2,472 | 2,548 | +4% | 38,300 | 417億864万 | +1.92% |
| 05/23 | 2,451 | 2,468 | 2,442 | 2,450 | +0.04% | 13,600 | 401億446万 | -1.88% |
| 05/22 | 2,480 | 2,486 | 2,441 | 2,449 | -1.69% | 34,200 | 400億8809万 | -1.92% |
| 05/21 | 2,562 | 2,562 | 2,480 | 2,491 | -2.54% | 42,800 | 407億3075万 | -0.2% |
| 05/20 | 2,570 | 2,594 | 2,555 | 2,556 | -0.43% | 12,300 | 417億9358万 | +2.57% |
| 05/19 | 2,570 | 2,594 | 2,548 | 2,567 | +1.06% | 23,800 | 419億7344万 | +3.38% |
| 05/16 | 2,525 | 2,548 | 2,504 | 2,540 | +1.6% | 16,400 | 415億3196万 | +2.79% |
| 05/15 | 2,453 | 2,554 | 2,449 | 2,500 | +2.04% | 26,700 | 408億7792万 | +1.67% |
| 05/14 | （IR情報）14:00 2025年6月期第3四半期決算補足説明資料 |
| 05/14 | （IR情報）14:00 2025年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/14 | 2,545 | 2,545 | 2,450 | 2,450 | -3.73% | 50,100 | 400億6036万 | +0.37% |
| 05/13 | 2,524 | 2,545 | 2,519 | 2,545 | +1.39% | 15,800 | 416億1372万 | +4.69% |
| 05/12 | 2,528 | 2,528 | 2,490 | 2,510 | +0.4% | 19,900 | 410億4143万 | +3.72% |
| 05/09 | 2,484 | 2,500 | 2,475 | 2,500 | +1.17% | 12,900 | 408億7792万 | +3.69% |
| 05/08 | 2,489 | 2,492 | 2,455 | 2,471 | -0.68% | 20,000 | 404億373万 | +2.74% |
| 05/07 | 2,488 | 2,492 | 2,445 | 2,488 | +1.88% | 17,100 | 406億8170万 | +3.62% |
| 05/02 | 2,444 | 2,488 | 2,424 | 2,442 | +0.78% | 18,500 | 399億2955万 | +2.01% |
| 05/01 | 2,445 | 2,445 | 2,409 | 2,423 | -1.42% | 16,400 | 396億1888万 | +1.51% |
| 04/30 | 2,472 | 2,472 | 2,435 | 2,458 | -0.04% | 18,800 | 401億9117万 | +3.36% |
| 04/28 | 2,446 | 2,478 | 2,442 | 2,459 | +0.53% | 16,000 | 402億752万 | +3.84% |
| 04/25 | 2,434 | 2,479 | 2,434 | 2,446 | +0.58% | 19,300 | 399億9495万 | +3.73% |
| 04/24 | （IR情報）15:00 ベトナムにおける海外卸売事業の開始に関するお知らせ |
| 04/24 | 2,507 | 2,508 | 2,432 | 2,432 | -3.84% | 29,900 | 397億6604万 | +3.62% |
| 04/23 | 2,558 | 2,579 | 2,526 | 2,529 | -1.17% | 19,000 | 413億5210万 | +8.31% |
| 04/22 | 2,565 | 2,600 | 2,552 | 2,559 | -0.89% | 14,500 | 418億4263万 | +10.25% |
| 04/21 | 2,629 | 2,650 | 2,576 | 2,582 | -1.38% | 18,500 | 421億8773万 | +12.07% |
| 04/18 | 2,500 | 2,620 | 2,490 | 2,618 | +5.06% | 35,200 | 427億7594万 | +14.72% |
| 04/17 | 2,477 | 2,495 | 2,439 | 2,492 | +0.89% | 14,800 | 407億1720万 | +10.31% |
| 04/16 | 2,455 | 2,490 | 2,442 | 2,470 | +0.94% | 14,500 | 403億5774万 | +10.17% |
| 04/15 | 2,455 | 2,462 | 2,430 | 2,447 | +0.53% | 12,500 | 399億8194万 | +9.93% |
| 04/14 | 2,394 | 2,450 | 2,382 | 2,434 | +2.7% | 18,300 | 397億6953万 | +10.09% |
| 04/11 | 2,331 | 2,391 | 2,326 | 2,370 | +1.15% | 18,900 | 387億2382万 | +7.73% |
| 04/10 | 2,350 | 2,370 | 2,302 | 2,343 | +3.76% | 22,100 | 382億8267万 | +6.99% |
| 04/09 | 2,233 | 2,263 | 2,222 | 2,258 | +0.8% | 16,100 | 368億9384万 | +3.48% |
| 04/08 | 2,188 | 2,292 | 2,188 | 2,240 | +8.21% | 27,500 | 365億9973万 | +2.89% |
| 04/07 | 2,066 | 2,149 | 2,050 | 2,070 | -5.52% | 39,500 | 338億2207万 | -4.7% |
| 04/04 | （5%ルール）日興アセットマネジメント（4.1%） |
| 04/04 | 2,227 | 2,246 | 2,150 | 2,191 | -3.61% | 39,400 | 357億9911万 | +0.83% |
| 04/03 | 2,225 | 2,293 | 2,215 | 2,273 | -0.79% | 19,700 | 371億3892万 | +4.75% |
| 04/02 | 2,325 | 2,325 | 2,280 | 2,291 | -1.59% | 19,300 | 374億3303万 | +5.87% |
| 04/01 | 2,410 | 2,415 | 2,281 | 2,328 | -1.94% | 46,000 | 380億3758万 | +7.83% |
| 03/31 | 2,315 | 2,393 | 2,293 | 2,374 | +2.33% | 29,500 | 387億8918万 | +10.37% |
| 03/28 | 2,280 | 2,320 | 2,279 | 2,320 | +1.75% | 23,500 | 379億686万 | +8.36% |
| 03/27 | 2,199 | 2,280 | 2,196 | 2,280 | +4.3% | 18,000 | 372億5330万 | +6.79% |
| 03/26 | 2,185 | 2,196 | 2,168 | 2,186 | -0.46% | 11,700 | 357億1742万 | +2.53% |
| 03/25 | 2,222 | 2,222 | 2,183 | 2,196 | -1.17% | 15,300 | 358億8081万 | +2.86% |
| 03/24 | 2,170 | 2,222 | 2,165 | 2,222 | +2.68% | 21,500 | 363億563万 | +4.03% |
| 03/21 | 2,150 | 2,185 | 2,131 | 2,164 | +0.7% | 19,700 | 353億4757万 | +1.5% |
| 03/19 | 2,147 | 2,149 | 2,118 | 2,149 | -0.56% | 19,000 | 351億255万 | +0.94% |
| 03/18 | 2,155 | 2,174 | 2,149 | 2,161 | +0.61% | 18,700 | 352億9856万 | +1.65% |
| 03/17 | 2,145 | 2,170 | 2,105 | 2,148 | +5.66% | 54,100 | 350億8622万 | +1.23% |
| 03/14 | （IR情報）15:30 2025年6月期株主優待の内容決定に関するお知らせ |
| 03/14 | （IR情報）15:30 当社における人事情報に関するお知らせ |
| 03/14 | 2,037 | 2,042 | 2,021 | 2,033 | -0.25% | 21,900 | 332億777万 | -4.06% |
| 03/13 | 2,051 | 2,051 | 2,036 | 2,038 | -0.88% | 14,500 | 332億8944万 | -3.87% |
| 03/12 | 2,062 | 2,064 | 2,051 | 2,056 | -0.72% | 11,700 | 335億8346万 | -3.11% |
| 03/11 | 2,076 | 2,076 | 2,031 | 2,071 | -0.96% | 26,400 | 338億2847万 | -2.45% |
| 03/10 | 2,125 | 2,125 | 2,064 | 2,091 | -2.11% | 24,700 | 341億5516万 | -1.55% |
| 03/07 | 2,120 | 2,136 | 2,104 | 2,136 | +0.19% | 9,700 | 348億9021万 | +0.47% |
| 03/06 | 2,127 | 2,136 | 2,108 | 2,132 | -0.61% | 9,800 | 348億2487万 | +0.28% |
| 03/05 | 2,107 | 2,151 | 2,091 | 2,145 | +1.23% | 16,700 | 350億3721万 | +0.99% |
| 03/04 | 2,130 | 2,130 | 2,092 | 2,119 | -0.09% | 10,600 | 346億1252万 | -0.05% |
| 03/03 | 2,099 | 2,126 | 2,089 | 2,121 | +1.1% | 10,700 | 346億4519万 | +0.24% |
| 02/28 | 2,115 | 2,119 | 2,090 | 2,098 | -0.99% | 16,300 | 342億6950万 | -0.71% |
| 02/27 | 2,114 | 2,137 | 2,114 | 2,119 | -0.7% | 5,700 | 346億1252万 | +0.28% |
| 02/26 | 2,126 | 2,135 | 2,111 | 2,134 | -0.42% | 6,600 | 348億5754万 | +1.04% |
| 02/25 | 2,129 | 2,145 | 2,110 | 2,143 | +0.14% | 12,400 | 350億455万 | +1.47% |
| 02/21 | 2,150 | 2,163 | 2,117 | 2,140 | +0.71% | 8,300 | 349億5554万 | +1.33% |
| 02/20 | 2,136 | 2,163 | 2,123 | 2,125 | -1.71% | 11,000 | 346億6756万 | +0.47% |
| 02/19 | 2,183 | 2,183 | 2,123 | 2,162 | -1.99% | 20,300 | 352億7118万 | +1.98% |
| 02/18 | 2,266 | 2,266 | 2,166 | 2,206 | -2.65% | 14,700 | 359億8901万 | +4.06% |
| 02/17 | 2,247 | 2,274 | 2,201 | 2,266 | +1.66% | 23,600 | 369億6785万 | +6.94% |
| 02/14 | （IR情報）14:00 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）14:00 2025年6月期第2四半期決算補足説明資料 |
| 02/14 | （IR情報）14:00 中期経営目標2030の策定のお知らせ |
| 02/14 | （IR情報）14:00 剰余金の配当(中間配当)に関するお知らせ |
| 02/14 | 2,119 | 2,300 | 2,102 | 2,229 | +5.79% | 65,700 | 363億6423万 | +5.34% |
| 02/13 | 2,112 | 2,119 | 2,090 | 2,107 | +0.72% | 8,900 | 343億7390万 | -0.33% |
| 02/12 | 2,112 | 2,130 | 2,092 | 2,092 | +0.24% | 13,000 | 341億2919万 | -1.27% |
| 02/10 | 2,071 | 2,089 | 2,041 | 2,087 | +1.26% | 11,400 | 340億4762万 | -1.79% |
| 02/07 | 2,050 | 2,074 | 2,041 | 2,061 | -0.43% | 14,100 | 336億2345万 | -3.24% |
| 02/06 | 2,057 | 2,070 | 2,051 | 2,070 | +0.78% | 10,200 | 337億7028万 | -3.14% |
| 02/05 | 2,098 | 2,120 | 2,054 | 2,054 | -1.2% | 11,900 | 335億925万 | -4.06% |
| 02/04 | 2,086 | 2,110 | 2,060 | 2,079 | -0.34% | 7,600 | 339億1711万 | -3.08% |
| 02/03 | 2,106 | 2,117 | 2,073 | 2,086 | -1.14% | 8,800 | 340億3131万 | -2.75% |
| 01/31 | 2,143 | 2,143 | 2,102 | 2,110 | -0.94% | 5,200 | 344億2285万 | -1.63% |
| 01/30 | 2,179 | 2,179 | 2,130 | 2,130 | -0.05% | 8,400 | 347億4913万 | -0.61% |
| 01/29 | 2,086 | 2,160 | 2,086 | 2,131 | +1.62% | 10,500 | 347億6544万 | -0.42% |
| 01/28 | 2,019 | 2,104 | 2,016 | 2,097 | +2.79% | 13,800 | 342億1076万 | -1.87% |
| 01/27 | 2,050 | 2,057 | 2,024 | 2,040 | +1.14% | 17,500 | 332億8086万 | -4.49% |
| 01/24 | 2,049 | 2,050 | 2,012 | 2,017 | -1.61% | 23,600 | 329億563万 | -5.57% |
| 01/23 | 2,086 | 2,086 | 2,050 | 2,050 | -1.73% | 12,000 | 334億4400万 | -4.16% |
| 01/22 | 2,105 | 2,110 | 2,085 | 2,086 | -0.67% | 10,500 | 340億3131万 | -2.52% |
| 01/21 | 2,130 | 2,140 | 2,100 | 2,100 | -1.04% | 12,300 | 341億6306万 | -1.96% |
| 01/20 | （IR情報）15:30 当社及び子会社における人事異動に関するお知らせ |
| 01/20 | 2,117 | 2,139 | 2,112 | 2,122 | -1.26% | 20,500 | 345億2096万 | -0.93% |
| 01/17 | 2,185 | 2,197 | 2,145 | 2,149 | -2.85% | 23,100 | 349億6020万 | +0.33% |
