| 2024 |
| 04/22 | 444 | 453 | 442 | 450 | +2.97% | 51,800 | 127億3770万 | -0.44% |
| 04/19 | 442 | 443 | 429 | 437 | -1.35% | 86,300 | 123億6972万 | -3.1% |
| 04/18 | 437 | 447 | 435 | 443 | +0.45% | 42,900 | 125億3955万 | -1.56% |
| 04/17 | 453 | 459 | 441 | 441 | -2.22% | 84,500 | 124億8294万 | -1.56% |
| 04/16 | 468 | 468 | 450 | 451 | -4.04% | 111,700 | 127億6600万 | +0.89% |
| 04/15 | 461 | 470 | 459 | 470 | -0.84% | 64,900 | 133億382万 | +5.62% |
| 04/12 | 467 | 477 | 465 | 474 | +2.38% | 64,400 | 134億1704万 | +7.24% |
| 04/11 | 467 | 467 | 460 | 463 | -1.28% | 40,700 | 131億567万 | +5.23% |
| 04/10 | 469 | 475 | 466 | 469 | 0% | 32,200 | 132億7551万 | +7.08% |
| 04/09 | 466 | 472 | 460 | 469 | +1.52% | 51,100 | 132億7551万 | +7.82% |
| 04/08 | 471 | 476 | 457 | 462 | +0.87% | 82,500 | 130億7737万 | +6.7% |
| 04/05 | 459 | 463 | 453 | 458 | -2.35% | 107,600 | 129億6414万 | +6.02% |
| 04/04 | 472 | 474 | 464 | 469 | +1.74% | 47,100 | 132億7551万 | +8.82% |
| 04/03 | 460 | 468 | 455 | 461 | -0.65% | 64,900 | 130億4906万 | +7.46% |
| 04/02 | 471 | 471 | 455 | 464 | +0.22% | 82,100 | 131億3398万 | +8.67% |
| 04/01 | 484 | 485 | 459 | 463 | -2.73% | 109,500 | 131億567万 | +8.69% |
| 03/29 | 477 | 482 | 467 | 476 | +3.03% | 184,200 | 134億7365万 | +12% |
| 03/28 | （IR情報）15:00 極度方式基本契約の締結に関するお知らせ |
| 03/28 | 444 | 473 | 442 | 462 | +4.76% | 305,800 | 130億7737万 | +9.22% |
| 03/27 | 428 | 444 | 428 | 441 | +4.26% | 102,200 | 124億8294万 | +4.26% |
| 03/26 | （IR情報）15:00 シンジケートローン契約の締結による資金の借入(借換え)に関するお知らせ |
| 03/26 | （IR情報）15:00 株式会社滋賀銀行との『しがぎん』サステナブル評価融資の借入について |
| 03/26 | 424 | 429 | 423 | 423 | -0.94% | 25,100 | 119億7343万 | +0.24% |
| 03/25 | 433 | 435 | 427 | 427 | -0.7% | 61,400 | 120億8666万 | +1.18% |
| 03/22 | 434 | 436 | 429 | 430 | -1.15% | 57,300 | 121億7158万 | +2.14% |
| 03/21 | 440 | 440 | 431 | 435 | +0.23% | 70,100 | 123億1311万 | +3.57% |
| 03/19 | 429 | 438 | 424 | 434 | +1.88% | 74,100 | 122億8480万 | +3.58% |
| 03/18 | 426 | 434 | 422 | 426 | +0.95% | 88,400 | 120億5835万 | +2.16% |
| 03/15 | 412 | 425 | 411 | 422 | +2.43% | 84,100 | 119億4513万 | +1.69% |
| 03/14 | 405 | 412 | 402 | 412 | +2.49% | 30,200 | 116億6207万 | -0.48% |
| 03/13 | 410 | 413 | 402 | 402 | -1.71% | 30,600 | 113億7901万 | -2.66% |
| 03/12 | 399 | 409 | 397 | 409 | +2.25% | 62,700 | 115億7715万 | -0.73% |
| 03/11 | 404 | 408 | 397 | 400 | -1.72% | 112,500 | 113億2240万 | -2.44% |
| 03/08 | 406 | 412 | 406 | 407 | +0.25% | 41,700 | 115億2054万 | -0.73% |
| 03/07 | 416 | 419 | 406 | 406 | -1.93% | 103,700 | 114億9223万 | -0.98% |
| 03/06 | 411 | 416 | 408 | 414 | +0.49% | 86,000 | 117億1868万 | +1.22% |
| 03/05 | 415 | 417 | 412 | 412 | -1.2% | 34,600 | 116億6207万 | +0.73% |
| 03/04 | 425 | 425 | 417 | 417 | -1.88% | 61,600 | 118億360万 | +2.21% |
| 03/01 | 430 | 431 | 422 | 425 | -0.93% | 40,400 | 120億3005万 | +4.42% |
| 02/29 | 426 | 431 | 420 | 429 | +1.66% | 35,600 | 121億4327万 | +5.67% |
| 02/28 | 426 | 428 | 419 | 422 | -0.94% | 54,000 | 119億4513万 | +4.2% |
| 02/27 | 425 | 434 | 422 | 426 | -0.23% | 77,400 | 120億5835万 | +5.19% |
| 02/26 | 435 | 436 | 427 | 427 | -1.84% | 71,000 | 120億8666万 | +5.96% |
| 02/22 | 438 | 439 | 431 | 435 | -0.68% | 71,400 | 123億1311万 | +8.21% |
| 02/21 | 450 | 450 | 436 | 438 | -3.31% | 111,900 | 123億9802万 | +9.5% |
| 02/20 | 435 | 453 | 433 | 453 | +7.09% | 251,100 | 128億2261万 | +13.53% |
| 02/19 | 424 | 435 | 422 | 423 | +0.24% | 139,200 | 119億7343万 | +6.55% |
| 02/16 | 401 | 422 | 401 | 422 | +5.24% | 231,300 | 119億4513万 | +6.57% |
| 02/15 | 403 | 411 | 398 | 401 | -0.25% | 120,100 | 113億5070万 | +1.52% |
| 02/14 | 408 | 417 | 401 | 402 | -1.71% | 173,900 | 113億7901万 | +1.77% |
| 02/13 | 409 | 424 | 403 | 409 | +5.96% | 512,700 | 115億7715万 | +3.54% |
| 02/09 | （IR情報）15:00 2024年6月期第2四半期決算短信(日本基準)(連結) |
| 02/09 | 383 | 390 | 380 | 386 | +1.58% | 149,600 | 109億2611万 | -2.28% |
| 02/08 | 387 | 387 | 375 | 380 | -1.55% | 74,900 | 107億5628万 | -3.8% |
| 02/07 | 385 | 387 | 382 | 386 | +1.05% | 30,800 | 109億2611万 | -2.28% |
| 02/06 | 380 | 386 | 379 | 382 | +0.53% | 36,300 | 108億1289万 | -3.05% |
| 02/05 | 380 | 385 | 377 | 380 | +0.26% | 61,400 | 107億5628万 | -3.31% |
| 02/02 | 383 | 387 | 375 | 379 | -2.32% | 147,900 | 107億2797万 | -3.56% |
| 02/01 | 397 | 398 | 388 | 388 | -2.51% | 63,400 | 109億8272万 | -1.02% |
| 01/31 | 394 | 400 | 394 | 398 | +0.76% | 59,500 | 112億6578万 | +1.79% |
| 01/30 | 400 | 402 | 395 | 395 | -1% | 73,200 | 111億8087万 | +1.28% |
| 01/29 | 398 | 402 | 398 | 399 | +0.5% | 28,200 | 112億9409万 | +2.57% |
| 01/26 | 402 | 402 | 397 | 397 | -0.5% | 15,300 | 112億3748万 | +2.32% |
| 01/25 | 400 | 402 | 397 | 399 | 0% | 48,500 | 112億9409万 | +3.1% |
| 01/24 | 400 | 403 | 398 | 399 | -0.25% | 31,000 | 112億9409万 | +3.37% |
| 01/23 | 406 | 408 | 399 | 400 | -2.2% | 48,900 | 113億2240万 | +3.9% |
| 01/22 | 399 | 410 | 396 | 409 | +3.28% | 115,700 | 115億7715万 | +6.51% |
| 01/19 | 400 | 400 | 394 | 396 | 0% | 25,000 | 112億917万 | +3.13% |
| 01/18 | 395 | 400 | 395 | 396 | +0.25% | 17,900 | 112億917万 | +3.39% |
| 01/17 | 399 | 401 | 394 | 395 | -1% | 57,100 | 111億8087万 | +3.13% |
| 01/16 | 401 | 403 | 396 | 399 | -0.25% | 29,200 | 112億9409万 | +4.18% |
| 01/15 | 398 | 404 | 398 | 400 | +0.76% | 40,200 | 113億2240万 | +4.44% |
| 01/12 | 403 | 404 | 393 | 397 | -1.24% | 164,700 | 112億3748万 | +3.93% |
| 01/11 | 408 | 415 | 400 | 402 | -0.74% | 89,000 | 113億7901万 | +5.51% |
| 01/10 | 406 | 408 | 400 | 405 | -0.25% | 65,600 | 114億6393万 | +6.3% |
| 01/09 | 405 | 406 | 396 | 406 | +0.5% | 140,900 | 114億9223万 | +6.56% |
| 01/05 | 386 | 407 | 386 | 404 | +5.21% | 202,000 | 114億3562万 | +5.76% |
| 01/04 | 368 | 386 | 365 | 384 | +3.5% | 126,200 | 108億6950万 | +0.52% |
| 2023 |
| 12/29 | 370 | 377 | 367 | 371 | +0.82% | 125,100 | 105億152万 | -3.13% |
| 12/28 | 365 | 370 | 361 | 368 | +0.82% | 90,800 | 104億1660万 | -4.42% |
| 12/27 | 367 | 369 | 362 | 365 | -0.27% | 105,800 | 103億3169万 | -5.68% |
| 12/26 | 367 | 372 | 366 | 366 | -0.27% | 67,300 | 103億5999万 | -5.91% |
| 12/25 | 364 | 370 | 362 | 367 | +0.82% | 109,400 | 103億8830万 | -6.14% |
| 12/22 | 367 | 371 | 364 | 364 | -1.36% | 79,900 | 103億338万 | -7.61% |
| 12/21 | 371 | 371 | 364 | 369 | -1.34% | 65,800 | 104億4491万 | -6.82% |
| 12/20 | （IR情報）15:00 資金の借入の借入期間延長に関するお知らせ |
| 12/20 | 371 | 378 | 368 | 374 | +1.36% | 47,000 | 105億8644万 | -6.03% |
| 12/19 | 373 | 373 | 366 | 369 | -0.27% | 48,800 | 104億4491万 | -7.29% |
| 12/18 | 374 | 374 | 366 | 370 | -1.07% | 77,800 | 104億7322万 | -7.27% |
| 12/15 | 371 | 377 | 371 | 374 | +0.27% | 55,200 | 105億8644万 | -6.27% |
| 12/14 | 382 | 382 | 371 | 373 | -1.84% | 125,200 | 105億5813万 | -6.52% |
| 12/13 | 394 | 394 | 379 | 380 | -3.55% | 74,000 | 107億5628万 | -4.52% |
| 12/12 | 397 | 401 | 393 | 394 | -0.25% | 61,800 | 111億5256万 | -1.01% |
| 12/11 | 386 | 395 | 386 | 395 | +3.13% | 70,300 | 111億8087万 | -0.5% |
| 12/08 | 386 | 389 | 380 | 383 | -2.05% | 136,700 | 108億4119万 | -3.28% |
| 12/07 | 393 | 395 | 389 | 391 | -0.76% | 57,600 | 110億6764万 | -1.01% |
| 12/06 | 380 | 398 | 380 | 394 | +3.68% | 119,100 | 111億5256万 | 0% |
| 12/05 | 388 | 389 | 380 | 380 | -2.06% | 72,300 | 107億5628万 | -3.31% |
| 12/04 | 397 | 403 | 380 | 388 | -3% | 203,100 | 109億8272万 | -1.02% |
| 12/01 | 409 | 409 | 400 | 400 | -1.72% | 47,500 | 113億2240万 | +2.3% |
| 11/30 | （IR情報）15:00 極度方式基本契約の締結及び資金の借入に関するお知らせ |
| 11/30 | 414 | 415 | 404 | 407 | -2.16% | 85,200 | 115億2054万 | +4.63% |
| 11/29 | 411 | 416 | 404 | 416 | +1.22% | 83,600 | 117億7529万 | +7.22% |
| 11/28 | 415 | 422 | 410 | 411 | -0.72% | 66,000 | 116億3376万 | +6.75% |
| 11/27 | 426 | 426 | 409 | 414 | -0.96% | 125,200 | 117億1868万 | +8.09% |
| 11/24 | 423 | 428 | 418 | 418 | -0.71% | 91,700 | 118億3190万 | +9.71% |
