| 2024 |
| 03/26 | 602 | 619 | 602 | 611 | +1.66% | 3,100 | 34億9797万 | +3.38% |
| 03/25 | 608 | 614 | 595 | 601 | -0.99% | 3,300 | 34億4072万 | +1.86% |
| 03/22 | 609 | 611 | 598 | 607 | +0.83% | 2,400 | 34億7507万 | +3.06% |
| 03/21 | 603 | 606 | 595 | 602 | +1.52% | 1,900 | 34億4645万 | +2.56% |
| 03/19 | 590 | 610 | 590 | 593 | +0.51% | 13,800 | 33億9492万 | +1.19% |
| 03/18 | 580 | 590 | 580 | 590 | +2.43% | 6,900 | 33億7775万 | +0.68% |
| 03/15 | 577 | 581 | 575 | 576 | +0.17% | 3,200 | 32億9760万 | -1.71% |
| 03/14 | 579 | 579 | 568 | 575 | -0.52% | 11,400 | 32億9187万 | -1.88% |
| 03/13 | （IR情報）15:00 トナー・オフィス用品の総合通販サイト『YORIDORI』が実質CO2削減量等の「環境貢献値」可視化サービスを開始 |
| 03/13 | 584 | 584 | 577 | 578 | 0% | 1,800 | 33億905万 | -1.53% |
| 03/12 | 581 | 581 | 577 | 578 | -0.34% | 700 | 33億905万 | -1.7% |
| 03/11 | 583 | 584 | 575 | 580 | -1.02% | 3,600 | 33億2050万 | -1.36% |
| 03/08 | 603 | 603 | 584 | 586 | -1.68% | 7,700 | 33億5485万 | -0.51% |
| 03/07 | 592 | 596 | 590 | 596 | 0% | 3,300 | 34億1210万 | +1.19% |
| 03/06 | 604 | 604 | 592 | 596 | -1.32% | 7,000 | 34億1210万 | +1.19% |
| 03/05 | （IR情報）13:00 トナー・オフィス用品の総合通販サイト『YORIDORI』が新規会員登録の受付や新ポイント制度等の新機能をスタート |
| 03/05 | 609 | 621 | 604 | 604 | -0.66% | 6,200 | 34億5790万 | +2.55% |
| 03/04 | 620 | 640 | 596 | 608 | +1.5% | 27,600 | 34億8080万 | +3.23% |
| 03/01 | 598 | 604 | 596 | 599 | +0.17% | 5,700 | 34億2927万 | +1.87% |
| 02/29 | 600 | 600 | 594 | 598 | 0% | 1,300 | 34億2355万 | +1.87% |
| 02/28 | 590 | 598 | 589 | 598 | +1.7% | 13,000 | 34億2355万 | +1.87% |
| 02/27 | 587 | 588 | 582 | 588 | +1.03% | 2,200 | 33億6630万 | +0.34% |
| 02/26 | 584 | 584 | 582 | 582 | -0.34% | 5,900 | 33億3195万 | -0.51% |
| 02/22 | 580 | 587 | 580 | 584 | +0.34% | 3,800 | 33億4340万 | -0.17% |
| 02/21 | 583 | 587 | 582 | 582 | +0.34% | 900 | 33億3195万 | -0.34% |
| 02/20 | 579 | 580 | 575 | 580 | +0.52% | 4,600 | 33億2050万 | -0.68% |
| 02/19 | 568 | 580 | 566 | 577 | -0.52% | 23,000 | 33億332万 | -1.2% |
| 02/16 | 584 | 585 | 570 | 580 | -0.85% | 58,500 | 33億2050万 | -0.68% |
| 02/15 | 578 | 585 | 563 | 585 | +2.99% | 11,100 | 33億4912万 | +0.17% |
| 02/14 | 566 | 575 | 561 | 568 | -1.22% | 4,400 | 32億5180万 | -2.74% |
| 02/13 | 587 | 587 | 557 | 575 | -1.54% | 11,100 | 32億9187万 | -1.54% |
| 02/09 | 593 | 593 | 580 | 584 | -0.85% | 4,900 | 33億4340万 | +0.17% |
| 02/08 | 589 | 595 | 585 | 589 | 0% | 6,200 | 33億7202万 | +1.2% |
| 02/07 | 593 | 593 | 586 | 589 | -0.67% | 4,700 | 33億7202万 | +1.38% |
| 02/06 | 595 | 595 | 589 | 593 | -0.34% | 2,200 | 33億9492万 | +2.24% |
| 02/05 | 592 | 595 | 590 | 595 | +0.51% | 2,100 | 34億637万 | +2.94% |
| 02/02 | 595 | 595 | 590 | 592 | -0.67% | 2,800 | 33億8920万 | +2.6% |
| 02/01 | 589 | 596 | 589 | 596 | +0.85% | 1,300 | 34億1210万 | +3.47% |
| 01/31 | 593 | 594 | 591 | 591 | -0.34% | 1,800 | 33億8347万 | +2.6% |
| 01/30 | 595 | 595 | 593 | 593 | -0.34% | 900 | 33億9492万 | +3.31% |
| 01/29 | 594 | 595 | 593 | 595 | +0.17% | 600 | 34億637万 | +3.84% |
| 01/26 | 591 | 597 | 588 | 594 | +0.68% | 6,300 | 34億65万 | +4.03% |
| 01/25 | 580 | 590 | 580 | 590 | +1.37% | 3,900 | 33億7775万 | +3.69% |
| 01/24 | 587 | 587 | 579 | 582 | -0.17% | 1,600 | 33億3195万 | +2.65% |
| 01/23 | 580 | 585 | 573 | 583 | +0.69% | 6,700 | 33億3767万 | +3% |
| 01/22 | 572 | 580 | 572 | 579 | +1.22% | 6,200 | 33億1477万 | +2.66% |
| 01/19 | 571 | 573 | 571 | 572 | 0% | 2,200 | 32億7470万 | +1.6% |
| 01/18 | 571 | 572 | 565 | 572 | +0.18% | 1,700 | 32億7470万 | +1.78% |
| 01/17 | 569 | 571 | 567 | 571 | +0.35% | 600 | 32億6897万 | +1.78% |
| 01/16 | 579 | 579 | 569 | 569 | -1.56% | 4,500 | 32億5752万 | +1.61% |
| 01/15 | 580 | 580 | 575 | 578 | -0.52% | 900 | 33億905万 | +3.4% |
| 01/12 | 583 | 583 | 570 | 581 | -0.34% | 2,200 | 33億2622万 | +4.31% |
| 01/11 | 579 | 583 | 565 | 583 | +1.04% | 7,400 | 33億3767万 | +4.86% |
| 01/10 | 575 | 581 | 571 | 577 | +0.7% | 14,700 | 33億332万 | +4.15% |
| 01/09 | 572 | 573 | 565 | 573 | +1.96% | 5,200 | 32億8042万 | +3.8% |
| 01/05 | 563 | 563 | 561 | 562 | -0.18% | 3,400 | 32億1745万 | +2% |
| 01/04 | 548 | 565 | 548 | 563 | +1.81% | 12,400 | 32億2317万 | +2.18% |
| 2023 |
| 12/29 | 550 | 554 | 546 | 553 | +0.18% | 3,700 | 31億6592万 | +0.55% |
| 12/28 | 535 | 552 | 534 | 552 | 0% | 28,200 | 31億6020万 | +0.36% |
| 12/27 | （IR情報）15:10 2024年8月期第1四半期決算説明資料 |
| 12/27 | （IR情報）15:10 2024年8月期第1四半期決算短信〔日本基準〕(連結) |
| 12/27 | 564 | 564 | 548 | 552 | -2.13% | 23,800 | 31億6020万 | +0.36% |
| 12/26 | 575 | 575 | 564 | 564 | -2.08% | 4,400 | 32億2890万 | +2.73% |
| 12/25 | 584 | 596 | 566 | 576 | -1.37% | 15,200 | 32億9760万 | +5.11% |
| 12/22 | 558 | 590 | 558 | 584 | +4.66% | 14,200 | 33億4340万 | +6.76% |
| 12/21 | （IR情報）15:10 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 12/21 | 557 | 560 | 548 | 558 | +0.72% | 6,500 | 31億9455万 | +2.39% |
| 12/20 | 552 | 554 | 552 | 554 | +0.73% | 3,000 | 31億7165万 | +1.84% |
| 12/19 | 550 | 551 | 544 | 550 | -0.18% | 2,900 | 31億4875万 | +1.29% |
| 12/18 | 550 | 552 | 548 | 551 | +1.47% | 8,300 | 31億5447万 | +1.66% |
| 12/15 | 545 | 546 | 542 | 543 | +0.37% | 600 | 31億867万 | +0.37% |
| 12/14 | 545 | 548 | 540 | 541 | -0.55% | 2,300 | 30億9722万 | 0% |
| 12/13 | 542 | 544 | 540 | 544 | -0.55% | 2,300 | 31億1440万 | +0.37% |
| 12/12 | 544 | 547 | 542 | 547 | +0.55% | 600 | 31億3157万 | +0.92% |
| 12/11 | 549 | 549 | 543 | 544 | -0.55% | 700 | 31億1440万 | +0.55% |
| 12/08 | 549 | 550 | 542 | 547 | -0.36% | 3,600 | 31億3157万 | +1.11% |
| 12/07 | 536 | 549 | 536 | 549 | +0.73% | 2,600 | 31億4302万 | +1.67% |
| 12/06 | 538 | 545 | 538 | 545 | +1.68% | 2,400 | 31億2012万 | +1.11% |
| 12/05 | （IR情報）15:10 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/05 | 539 | 541 | 536 | 536 | -0.74% | 3,300 | 30億6860万 | -0.56% |
| 12/04 | 539 | 540 | 539 | 540 | -0.37% | 1,200 | 30億9150万 | +0.37% |
| 12/01 | 539 | 549 | 539 | 542 | +0.74% | 1,000 | 31億295万 | +0.93% |
| 11/30 | 538 | 538 | 538 | 538 | -1.1% | 700 | 30億8005万 | +0.37% |
| 11/29 | 549 | 549 | 540 | 544 | -1.09% | 2,000 | 31億1440万 | +1.68% |
| 11/28 | 554 | 556 | 545 | 550 | -0.72% | 6,800 | 31億4875万 | +3% |
| 11/27 | 553 | 558 | 544 | 554 | +0.73% | 8,100 | 31億7165万 | +3.94% |
| 11/24 | 537 | 553 | 536 | 550 | +1.85% | 9,400 | 31億4875万 | +3.38% |
| 11/22 | 541 | 541 | 535 | 540 | -0.18% | 4,900 | 30億9150万 | +1.89% |
| 11/21 | 535 | 542 | 535 | 541 | 0% | 1,500 | 30億9722万 | +2.46% |
| 11/20 | 535 | 542 | 535 | 541 | +0.19% | 3,700 | 30億9722万 | +2.66% |
| 11/17 | 536 | 540 | 536 | 540 | +0.75% | 4,500 | 30億9150万 | +2.66% |
| 11/16 | 530 | 536 | 530 | 536 | +1.52% | 4,600 | 30億6860万 | +2.1% |
| 11/15 | 525 | 529 | 521 | 528 | +0.57% | 4,900 | 30億2280万 | +0.57% |
| 11/14 | 531 | 535 | 525 | 525 | -1.13% | 8,900 | 30億562万 | 0% |
| 11/13 | （IR情報）15:10 ktk FactBook 2023 |
| 11/13 | 540 | 540 | 527 | 531 | -1.85% | 5,400 | 30億3997万 | +1.34% |
| 11/10 | 540 | 550 | 526 | 541 | +0.19% | 7,800 | 30億9722万 | +3.44% |
| 11/09 | 544 | 548 | 540 | 540 | -2.17% | 7,200 | 30億9150万 | +3.45% |
| 11/08 | （IR情報）15:10 組織変更及び人事異動に関するお知らせ |
| 11/08 | 545 | 553 | 540 | 552 | +2.22% | 12,300 | 31億6020万 | +5.54% |
| 11/07 | 538 | 544 | 535 | 540 | 0% | 9,400 | 30億9150万 | +2.86% |
| 11/06 | 534 | 542 | 532 | 540 | +0.93% | 6,300 | 30億9150万 | +2.47% |
| 11/02 | 530 | 535 | 522 | 535 | +0.94% | 5,300 | 30億6287万 | +1.33% |
| 11/01 | 529 | 530 | 525 | 530 | +0.38% | 1,800 | 30億3425万 | +0.19% |
| 10/31 | 534 | 534 | 524 | 528 | -0.38% | 6,200 | 30億2280万 | -0.56% |
| 10/30 | 520 | 530 | 519 | 530 | +1.15% | 4,600 | 30億3425万 | -0.38% |
| 10/27 | 515 | 524 | 510 | 524 | +3.35% | 14,700 | 29億9990万 | -1.87% |
| 10/26 | 518 | 518 | 507 | 507 | -3.24% | 5,100 | 29億257万 | -5.23% |
