| 2025 |
| 04/25 | 499 | 523 | 465 | 490 | +10.61% | 1,744,300 | 24億8724万 | +35.36% |
| 04/24 | （IR情報）12:30 株主優待制度の一部変更に関するお知らせ |
| 04/24 | 368 | 443 | 364 | 443 | +22.04% | 834,700 | 22億4866万 | +23.74% |
| 04/23 | 380 | 380 | 361 | 363 | -2.42% | 23,900 | 18億4258万 | +1.97% |
| 04/22 | 389 | 405 | 371 | 372 | -2.36% | 69,600 | 18億8827万 | +4.49% |
| 04/21 | 362 | 442 | 362 | 381 | +5.25% | 934,500 | 19億3395万 | +7.02% |
| 04/18 | 365 | 365 | 361 | 362 | -0.82% | 3,600 | 18億3751万 | +1.97% |
| 04/17 | 368 | 370 | 365 | 365 | -0.82% | 6,600 | 18億5274万 | +2.82% |
| 04/16 | 346 | 377 | 346 | 368 | +6.98% | 34,800 | 18億6796万 | +3.66% |
| 04/15 | 344 | 346 | 342 | 344 | 0% | 1,800 | 17億4614万 | -3.1% |
| 04/14 | 343 | 344 | 340 | 344 | +1.18% | 5,100 | 17億4614万 | -3.37% |
| 04/11 | 334 | 340 | 324 | 340 | +1.49% | 7,300 | 17億2584万 | -4.76% |
| 04/11 | （IR情報）9:00 株式会社南産業の株式取得(子会社化)に関するお知らせ |
| 04/10 | 325 | 341 | 323 | 335 | +5.68% | 11,000 | 17億46万 | -6.42% |
| 04/09 | 314 | 317 | 305 | 317 | -0.31% | 5,500 | 16億909万 | -11.7% |
| 04/08 | 315 | 323 | 314 | 318 | +3.25% | 7,800 | 16億1416万 | -11.91% |
| 04/07 | 327 | 327 | 300 | 308 | -8.06% | 24,900 | 15億6340万 | -15.15% |
| 04/04 | 343 | 343 | 335 | 335 | -4.29% | 12,000 | 17億46万 | -8.22% |
| 04/03 | 359 | 359 | 350 | 350 | -2.51% | 8,400 | 17億7660万 | -4.63% |
| 04/02 | 363 | 363 | 358 | 359 | -1.1% | 6,700 | 18億2228万 | -2.18% |
| 04/01 | 367 | 379 | 363 | 363 | +0.28% | 16,900 | 18億4258万 | -1.36% |
| 03/31 | 366 | 367 | 360 | 362 | -0.55% | 10,600 | 18億3751万 | -1.9% |
| 03/28 | 366 | 368 | 364 | 364 | -0.55% | 3,200 | 18億4766万 | -1.62% |
| 03/27 | 368 | 368 | 365 | 366 | -0.54% | 6,800 | 18億5781万 | -1.35% |
| 03/26 | 368 | 371 | 368 | 368 | -0.27% | 2,800 | 18億6796万 | -0.81% |
| 03/25 | 377 | 377 | 368 | 369 | -1.6% | 8,200 | 18億7304万 | -0.81% |
| 03/24 | 377 | 378 | 372 | 375 | -0.27% | 6,800 | 19億350万 | +0.54% |
| 03/21 | 386 | 389 | 376 | 376 | -2.59% | 13,000 | 19億857万 | +0.8% |
| 03/19 | 374 | 386 | 370 | 386 | +4.04% | 10,300 | 19億5933万 | +3.21% |
| 03/18 | 371 | 373 | 369 | 371 | +0.27% | 3,900 | 18億8319万 | -0.8% |
| 03/17 | 374 | 374 | 367 | 370 | +0.82% | 7,100 | 18億7812万 | -1.07% |
| 03/14 | 364 | 367 | 364 | 367 | +0.55% | 3,800 | 18億6289万 | -2.13% |
| 03/13 | 367 | 367 | 363 | 365 | -0.27% | 2,900 | 18億5274万 | -2.93% |
| 03/12 | 364 | 367 | 364 | 366 | +0.83% | 4,700 | 18億5781万 | -2.92% |
| 03/11 | 366 | 366 | 363 | 363 | -0.55% | 5,400 | 18億4258万 | -4.22% |
| 03/10 | 365 | 369 | 365 | 365 | +0.27% | 2,400 | 18億5274万 | -3.95% |
| 03/07 | 366 | 366 | 361 | 364 | -0.27% | 1,500 | 18億4766万 | -4.46% |
| 03/06 | 367 | 367 | 364 | 365 | +0.55% | 1,200 | 18億5274万 | -4.45% |
| 03/05 | 365 | 365 | 363 | 363 | +0.28% | 3,000 | 18億4258万 | -5.22% |
| 03/04 | 372 | 372 | 359 | 362 | -2.16% | 8,600 | 18億3751万 | -5.73% |
| 03/03 | 365 | 374 | 359 | 370 | +2.78% | 10,500 | 18億7812万 | -3.65% |
| 02/28 | 374 | 374 | 340 | 360 | -3.74% | 32,400 | 18億2736万 | -6.49% |
| 02/27 | 375 | 377 | 372 | 374 | +0.27% | 3,700 | 18億9842万 | -2.86% |
| 02/26 | 377 | 377 | 366 | 373 | +0.54% | 19,400 | 18億9334万 | -3.12% |
| 02/25 | 384 | 384 | 371 | 371 | -3.39% | 11,600 | 18億8319万 | -3.89% |
| 02/21 | 390 | 390 | 383 | 384 | -1.03% | 5,800 | 19億4918万 | -0.52% |
| 02/20 | 391 | 391 | 386 | 388 | +0.52% | 2,800 | 19億6948万 | +0.78% |
| 02/19 | 391 | 391 | 386 | 386 | +0.26% | 1,900 | 19億5933万 | +0.26% |
| 02/18 | 385 | 391 | 383 | 385 | 0% | 4,200 | 19億5426万 | 0% |
| 02/17 | 390 | 390 | 382 | 385 | -1.28% | 5,000 | 19億5426万 | +0.26% |
| 02/14 | （IR情報）15:30 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 | 387 | 395 | 382 | 390 | +1.04% | 9,200 | 19億7964万 | +1.3% |
| 02/13 | 389 | 390 | 386 | 386 | -1.03% | 6,400 | 19億5933万 | +0.26% |
| 02/12 | 387 | 390 | 383 | 390 | +1.56% | 6,000 | 19億7964万 | +1.3% |
| 02/10 | 387 | 388 | 381 | 384 | -0.26% | 7,300 | 19億4918万 | 0% |
| 02/07 | 383 | 390 | 383 | 385 | -1.03% | 7,400 | 19億5426万 | 0% |
| 02/06 | 390 | 394 | 386 | 389 | -1.77% | 13,100 | 19億7456万 | +1.3% |
| 02/05 | 397 | 397 | 385 | 396 | +0.76% | 9,200 | 20億1009万 | +3.13% |
| 02/04 | 394 | 394 | 390 | 393 | +0.26% | 3,100 | 19億9486万 | +2.08% |
| 02/03 | 391 | 394 | 388 | 392 | 0% | 10,600 | 19億8979万 | +1.29% |
| 01/31 | 401 | 405 | 391 | 392 | -4.16% | 23,300 | 19億8979万 | +1.55% |
| 01/30 | 394 | 431 | 394 | 409 | +6.51% | 50,900 | 20億7608万 | +5.68% |
| 01/29 | 391 | 436 | 382 | 384 | -0.78% | 130,600 | 19億4918万 | 0% |
| 01/28 | 379 | 387 | 378 | 387 | +1.57% | 12,100 | 19億6441万 | +1.31% |
| 01/27 | 375 | 384 | 375 | 381 | +1.6% | 7,300 | 19億3395万 | 0% |
| 01/24 | 374 | 377 | 372 | 375 | -1.57% | 6,500 | 19億350万 | -1.06% |
| 01/23 | 375 | 381 | 375 | 381 | +1.6% | 4,300 | 19億3395万 | +0.53% |
| 01/22 | 377 | 381 | 375 | 375 | 0% | 4,800 | 19億350万 | -0.79% |
| 01/21 | 381 | 382 | 374 | 375 | -0.79% | 11,100 | 19億350万 | -0.53% |
| 01/20 | 376 | 382 | 374 | 378 | +1.34% | 5,600 | 19億1872万 | +0.53% |
| 01/17 | 370 | 380 | 370 | 373 | +0.27% | 9,500 | 18億9334万 | -0.8% |
| 01/16 | 376 | 376 | 372 | 372 | -0.53% | 5,600 | 18億8827万 | -0.8% |
| 01/15 | 384 | 384 | 372 | 374 | -2.86% | 12,300 | 18億9842万 | 0% |
| 01/14 | 379 | 398 | 377 | 385 | +1.32% | 24,100 | 19億5426万 | +2.94% |
| 01/10 | 385 | 386 | 378 | 380 | -1.81% | 8,900 | 19億2888万 | +1.88% |
| 01/09 | 390 | 390 | 378 | 387 | -0.77% | 9,700 | 19億6441万 | +4.03% |
| 01/08 | 394 | 394 | 385 | 390 | +0.52% | 13,200 | 19億7964万 | +5.12% |
| 01/07 | 402 | 402 | 388 | 388 | +0.52% | 25,200 | 19億6948万 | +4.86% |
| 01/06 | 401 | 408 | 384 | 386 | -3.5% | 27,800 | 19億5933万 | +4.61% |
| 2024 |
| 12/30 | 396 | 438 | 391 | 400 | +8.99% | 238,700 | 20億3040万 | +8.7% |
| 12/27 | 374 | 387 | 365 | 367 | -2.91% | 61,400 | 18億6289万 | 0% |
| 12/26 | 410 | 421 | 370 | 378 | -11.89% | 150,100 | 19億1872万 | +3% |
| 12/25 | 442 | 445 | 407 | 429 | -2.5% | 230,900 | 21億7760万 | +16.89% |
| 12/24 | 376 | 440 | 373 | 440 | +22.22% | 709,500 | 22億3344万 | +20.55% |
| 12/23 | 385 | 388 | 352 | 360 | -13.67% | 131,100 | 18億2736万 | -0.55% |
| 12/20 | 337 | 417 | 335 | 417 | +23.74% | 169,300 | 21億1669万 | +14.88% |
| 12/19 | 341 | 341 | 336 | 337 | -1.46% | 60,100 | 17億1061万 | -6.91% |
| 12/18 | 345 | 347 | 342 | 342 | -1.44% | 14,700 | 17億3599万 | -6.3% |
| 12/17 | 349 | 349 | 343 | 347 | -0.86% | 54,500 | 17億6137万 | -5.45% |
| 12/16 | 353 | 356 | 347 | 350 | -1.41% | 22,100 | 17億7660万 | -5.41% |
| 12/13 | 356 | 357 | 354 | 355 | -0.56% | 11,800 | 18億198万 | -4.83% |
| 12/12 | 358 | 362 | 356 | 357 | -0.56% | 11,900 | 18億1213万 | -4.8% |
| 12/11 | 359 | 359 | 356 | 359 | +0.28% | 4,300 | 18億2228万 | -5.53% |
| 12/10 | 360 | 362 | 355 | 358 | -0.56% | 6,000 | 18億1720万 | -6.77% |
| 12/09 | 365 | 366 | 359 | 360 | +0.28% | 7,200 | 18億2736万 | -7.46% |
| 12/06 | 359 | 359 | 355 | 359 | +0.56% | 6,400 | 18億2228万 | -8.65% |
| 12/05 | 357 | 357 | 354 | 357 | +0.28% | 6,000 | 18億1213万 | -10.3% |
| 12/04 | 358 | 359 | 355 | 356 | -0.28% | 4,200 | 18億705万 | -11.88% |
| 12/03 | 358 | 358 | 353 | 357 | -0.56% | 8,800 | 18億1213万 | -12.07% |
| 12/02 | 360 | 364 | 355 | 359 | -0.28% | 19,200 | 18億2228万 | -11.58% |
| 11/29 | 361 | 363 | 358 | 360 | -0.55% | 13,200 | 18億2736万 | -11.11% |
| 11/28 | 362 | 364 | 360 | 362 | 0% | 5,600 | 18億3751万 | -10.62% |
| 11/27 | 365 | 370 | 358 | 362 | -2.16% | 20,300 | 18億3751万 | -10.62% |
| 11/22 | （IR情報）15:30 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 |
