| 2024 |
| 07/26 | 1,384 | 1,387 | 1,371 | 1,387 | +0.95% | 2,400 | 32億5372万 | +2.74% |
| 07/25 | 1,368 | 1,374 | 1,333 | 1,374 | +0.44% | 8,800 | 32億2323万 | +1.85% |
| 07/24 | 1,379 | 1,380 | 1,367 | 1,368 | -0.8% | 2,200 | 32億915万 | +1.48% |
| 07/23 | 1,363 | 1,379 | 1,363 | 1,379 | +0.73% | 1,600 | 32億3496万 | +2.3% |
| 07/22 | 1,369 | 1,371 | 1,362 | 1,369 | 0% | 1,800 | 32億1150万 | +1.63% |
| 07/19 | 1,367 | 1,374 | 1,367 | 1,369 | +0.15% | 5,500 | 32億1150万 | +1.71% |
| 07/18 | 1,367 | 1,376 | 1,367 | 1,367 | +0.22% | 1,800 | 32億680万 | +1.64% |
| 07/17 | 1,357 | 1,364 | 1,355 | 1,364 | +0.81% | 1,400 | 31億9977万 | +1.49% |
| 07/16 | 1,353 | 1,356 | 1,353 | 1,353 | +0.22% | 800 | 31億7396万 | +0.67% |
| 07/12 | 1,353 | 1,356 | 1,349 | 1,350 | -0.59% | 1,100 | 31億6692万 | +0.52% |
| 07/11 | 1,348 | 1,358 | 1,348 | 1,358 | +0.74% | 4,600 | 31億8569万 | +1.19% |
| 07/10 | 1,349 | 1,349 | 1,338 | 1,348 | +0.97% | 1,800 | 31億6223万 | +0.52% |
| 07/09 | 1,340 | 1,345 | 1,335 | 1,335 | -0.45% | 3,600 | 31億3174万 | -0.45% |
| 07/08 | 1,337 | 1,349 | 1,337 | 1,341 | +0.3% | 1,100 | 31億4581万 | 0% |
| 07/05 | 1,336 | 1,343 | 1,336 | 1,337 | +0.07% | 900 | 31億3643万 | -0.3% |
| 07/04 | 1,349 | 1,349 | 1,332 | 1,336 | +0.07% | 1,500 | 31億3408万 | -0.37% |
| 07/03 | 1,336 | 1,344 | 1,330 | 1,335 | -0.22% | 2,000 | 31億3174万 | -0.45% |
| 07/02 | 1,341 | 1,347 | 1,337 | 1,338 | -0.22% | 1,900 | 31億3877万 | -0.22% |
| 07/01 | 1,349 | 1,349 | 1,332 | 1,341 | +0.3% | 1,300 | 31億4581万 | 0% |
| 06/28 | 1,338 | 1,347 | 1,330 | 1,337 | +0.53% | 3,900 | 31億3643万 | -0.3% |
| 06/27 | （IR情報）15:30 支配株主等に関する事項について |
| 06/27 | 1,326 | 1,338 | 1,326 | 1,330 | -0.67% | 1,900 | 31億2001万 | -0.82% |
| 06/26 | 1,337 | 1,340 | 1,327 | 1,339 | +0.45% | 1,300 | 31億4112万 | -0.15% |
| 06/25 | 1,332 | 1,335 | 1,320 | 1,333 | +0.53% | 6,100 | 31億2705万 | -0.6% |
| 06/24 | 1,340 | 1,349 | 1,321 | 1,326 | -1.19% | 6,500 | 31億1062万 | -1.12% |
| 06/21 | 1,352 | 1,352 | 1,328 | 1,342 | -0.96% | 3,000 | 31億4816万 | +0.07% |
| 06/20 | 1,358 | 1,358 | 1,353 | 1,355 | -0.37% | 1,200 | 31億7865万 | +1.04% |
| 06/19 | 1,361 | 1,361 | 1,359 | 1,360 | -0.37% | 700 | 31億9038万 | +1.49% |
| 06/18 | 1,353 | 1,365 | 1,349 | 1,365 | +1.11% | 5,800 | 32億211万 | +1.87% |
| 06/17 | 1,348 | 1,351 | 1,345 | 1,350 | +0.22% | 1,700 | 31億6692万 | +0.9% |
| 06/14 | 1,344 | 1,347 | 1,339 | 1,347 | +0.22% | 1,100 | 31億5989万 | +0.67% |
| 06/13 | 1,345 | 1,345 | 1,341 | 1,344 | -0.07% | 500 | 31億5285万 | +0.37% |
| 06/12 | 1,341 | 1,345 | 1,341 | 1,345 | +0.07% | 300 | 31億5520万 | +0.6% |
| 06/11 | 1,333 | 1,344 | 1,333 | 1,344 | +0.75% | 1,600 | 31億5285万 | +0.6% |
| 06/10 | 1,340 | 1,341 | 1,334 | 1,334 | -0.45% | 900 | 31億2939万 | 0% |
| 06/07 | 1,320 | 1,343 | 1,320 | 1,340 | +0.53% | 1,900 | 31億4347万 | +0.53% |
| 06/06 | 1,333 | 1,336 | 1,333 | 1,333 | 0% | 400 | 31億2705万 | +0.08% |
| 06/05 | 1,332 | 1,342 | 1,332 | 1,333 | -0.6% | 1,100 | 31億2705万 | +0.15% |
| 06/04 | 1,342 | 1,344 | 1,330 | 1,341 | -0.3% | 1,700 | 31億4581万 | +0.83% |
| 06/03 | 1,336 | 1,345 | 1,330 | 1,345 | +0.67% | 1,200 | 31億5520万 | +1.2% |
| 05/31 | 1,336 | 1,336 | 1,336 | 1,336 | +0.45% | 100 | 31億3408万 | +0.6% |
| 05/30 | 1,315 | 1,330 | 1,315 | 1,330 | +0.15% | 800 | 31億2001万 | +0.23% |
| 05/29 | 1,330 | 1,330 | 1,328 | 1,328 | -0.75% | 3,100 | 31億1532万 | +0.15% |
| 05/28 | 1,329 | 1,338 | 1,329 | 1,338 | -0.15% | 500 | 31億3877万 | +1.06% |
| 05/27 | 1,329 | 1,349 | 1,329 | 1,340 | -0.3% | 2,200 | 31億4347万 | +1.21% |
| 05/24 | 1,325 | 1,347 | 1,325 | 1,344 | +1.51% | 1,700 | 31億5285万 | +1.59% |
| 05/23 | 1,326 | 1,335 | 1,324 | 1,324 | -0.97% | 700 | 31億593万 | +0.15% |
| 05/22 | 1,338 | 1,338 | 1,322 | 1,337 | -0.37% | 700 | 31億3643万 | +0.98% |
| 05/21 | 1,342 | 1,342 | 1,342 | 1,342 | +0.68% | 200 | 31億4816万 | +1.36% |
| 05/20 | 1,331 | 1,341 | 1,330 | 1,333 | 0% | 2,200 | 31億2705万 | +0.6% |
| 05/17 | 1,329 | 1,333 | 1,320 | 1,333 | -0.15% | 3,800 | 31億2705万 | +0.53% |
| 05/16 | 1,334 | 1,346 | 1,334 | 1,335 | -0.96% | 1,500 | 31億3174万 | +0.6% |
| 05/15 | 1,324 | 1,358 | 1,324 | 1,348 | +2.04% | 2,200 | 31億6223万 | +1.51% |
| 05/14 | 1,353 | 1,356 | 1,315 | 1,321 | -2.72% | 3,700 | 30億9889万 | -0.53% |
| 05/13 | 1,368 | 1,368 | 1,358 | 1,358 | +0.07% | 1,300 | 31億8569万 | +2.11% |
| 05/10 | 1,331 | 1,360 | 1,331 | 1,357 | +3.19% | 7,100 | 31億8335万 | +2.03% |
| 05/09 | （IR情報）15:30 中期経営計画策定に関するお知らせ |
| 05/09 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/09 | 1,306 | 1,317 | 1,306 | 1,315 | +0.31% | 2,900 | 30億8482万 | -1.13% |
| 05/08 | （IR情報）15:30 特別損失(個別決算)の計上および個別業績の前期実績値との差異に関するお知らせ |
| 05/08 | （IR情報）15:30 連結子会社における減損損失の計上、連結業績予想の修正および期末配当予想の修正(増配)に関するお知らせ |
| 05/08 | 1,298 | 1,320 | 1,298 | 1,311 | +0.77% | 2,800 | 30億7544万 | -1.5% |
| 05/07 | 1,298 | 1,307 | 1,298 | 1,301 | -0.31% | 1,100 | 30億5198万 | -2.4% |
| 05/02 | 1,302 | 1,305 | 1,290 | 1,305 | -0.23% | 3,500 | 30億6136万 | -2.32% |
| 05/01 | 1,303 | 1,310 | 1,301 | 1,308 | +0.23% | 1,200 | 30億6840万 | -2.32% |
| 04/30 | 1,313 | 1,313 | 1,303 | 1,305 | -0.61% | 1,500 | 30億6136万 | -2.68% |
| 04/26 | 1,302 | 1,313 | 1,302 | 1,313 | 0% | 200 | 30億8013万 | -2.31% |
| 04/25 | 1,314 | 1,318 | 1,313 | 1,313 | -1.13% | 900 | 30億8013万 | -2.52% |
| 04/24 | 1,309 | 1,339 | 1,309 | 1,328 | +1.68% | 1,100 | 31億1532万 | -1.56% |
| 04/23 | 1,308 | 1,319 | 1,306 | 1,306 | -0.15% | 700 | 30億6371万 | -3.33% |
| 04/22 | 1,289 | 1,308 | 1,270 | 1,308 | +1.55% | 1,900 | 30億6840万 | -3.33% |
| 04/19 | 1,309 | 1,309 | 1,270 | 1,288 | -2.57% | 4,700 | 30億2148万 | -4.94% |
| 04/18 | 1,320 | 1,343 | 1,299 | 1,322 | +0.15% | 2,100 | 31億124万 | -2.65% |
| 04/17 | 1,328 | 1,341 | 1,320 | 1,320 | -0.75% | 2,900 | 30億9655万 | -2.94% |
| 04/16 | 1,352 | 1,352 | 1,330 | 1,330 | -1.7% | 2,600 | 31億2001万 | -2.28% |
| 04/15 | 1,356 | 1,375 | 1,353 | 1,353 | -0.22% | 4,700 | 31億7396万 | -0.66% |
| 04/12 | 1,361 | 1,361 | 1,354 | 1,356 | -0.44% | 2,300 | 31億8100万 | -0.44% |
| 04/11 | 1,362 | 1,362 | 1,362 | 1,362 | 0% | 1,100 | 31億9508万 | 0% |
| 04/10 | 1,360 | 1,362 | 1,360 | 1,362 | +0.07% | 500 | 31億9508万 | 0% |
| 04/09 | 1,349 | 1,361 | 1,349 | 1,361 | +0.67% | 500 | 31億9273万 | -0.15% |
| 04/08 | 1,356 | 1,356 | 1,352 | 1,352 | -0.29% | 1,000 | 31億7162万 | -0.81% |
| 04/05 | 1,353 | 1,359 | 1,352 | 1,356 | +0.22% | 2,000 | 31億8100万 | -0.59% |
| 04/04 | 1,355 | 1,360 | 1,353 | 1,353 | -0.15% | 3,200 | 31億7396万 | -0.81% |
| 04/03 | 1,344 | 1,355 | 1,344 | 1,355 | 0% | 200 | 31億7865万 | -0.66% |
| 04/02 | 1,359 | 1,359 | 1,344 | 1,355 | -0.37% | 1,400 | 31億7865万 | -0.73% |
| 04/01 | 1,360 | 1,360 | 1,352 | 1,360 | -0.15% | 1,200 | 31億9038万 | -0.37% |
| 03/29 | 1,361 | 1,362 | 1,352 | 1,362 | +0.15% | 1,200 | 31億9508万 | -0.22% |
| 03/28 | （IR情報）16:30 『PISOLA三郷店』４月４日（木）オープンのお知らせ |
| 03/28 | 1,362 | 1,362 | 1,352 | 1,360 | -1.31% | 900 | 31億9038万 | -0.29% |
| 03/27 | 1,371 | 1,382 | 1,370 | 1,378 | +0.44% | 3,600 | 32億3261万 | +1.03% |
| 03/26 | 1,370 | 1,372 | 1,370 | 1,372 | -0.65% | 1,100 | 32億1853万 | +0.66% |
| 03/25 | 1,371 | 1,385 | 1,369 | 1,381 | -0.43% | 2,500 | 32億3965万 | +1.4% |
| 03/22 | 1,370 | 1,387 | 1,370 | 1,387 | +1.24% | 1,900 | 32億5372万 | +1.91% |
| 03/21 | 1,366 | 1,380 | 1,366 | 1,370 | +0.29% | 2,300 | 32億1384万 | +0.81% |
| 03/19 | 1,351 | 1,366 | 1,351 | 1,366 | +0.44% | 1,300 | 32億446万 | +0.52% |
| 03/18 | 1,351 | 1,363 | 1,351 | 1,360 | -0.07% | 4,200 | 31億9038万 | +0.07% |
| 03/15 | 1,361 | 1,361 | 1,357 | 1,361 | 0% | 500 | 31億9273万 | +0.15% |
| 03/14 | 1,360 | 1,363 | 1,360 | 1,361 | +0.29% | 1,500 | 31億9273万 | +0.15% |
| 03/13 | 1,348 | 1,357 | 1,348 | 1,357 | +0.74% | 1,200 | 31億8335万 | -0.15% |
| 03/12 | 1,355 | 1,356 | 1,347 | 1,347 | -0.37% | 1,600 | 31億5989万 | -0.88% |
| 03/11 | 1,361 | 1,361 | 1,352 | 1,352 | -0.81% | 1,000 | 31億7162万 | -0.59% |
| 03/08 | 1,364 | 1,371 | 1,362 | 1,363 | -0.15% | 900 | 31億9742万 | +0.22% |
| 03/07 | 1,363 | 1,373 | 1,363 | 1,365 | +0.29% | 900 | 32億211万 | +0.29% |
| 03/06 | 1,374 | 1,374 | 1,360 | 1,361 | -0.95% | 400 | 31億9273万 | 0% |
| 03/05 | 1,362 | 1,374 | 1,362 | 1,374 | +0.22% | 800 | 32億2323万 | +0.96% |
| 03/04 | 1,375 | 1,375 | 1,371 | 1,371 | +0.15% | 1,700 | 32億1619万 | +0.73% |
