| 2024 |
| 04/12 | 497 | 500 | 496 | 496 | +0.2% | 4,700 | 55億6686万 | +0.2% |
| 04/11 | 501 | 503 | 495 | 495 | -1.59% | 16,400 | 55億5563万 | 0% |
| 04/10 | 498 | 505 | 497 | 503 | +1.62% | 21,100 | 56億4542万 | +1.41% |
| 04/09 | 497 | 500 | 495 | 495 | +0.2% | 4,900 | 55億5563万 | -0.2% |
| 04/08 | 496 | 505 | 493 | 494 | -0.2% | 33,700 | 55億4441万 | -0.4% |
| 04/05 | 497 | 502 | 495 | 495 | -0.4% | 22,800 | 55億5563万 | -0.2% |
| 04/04 | 496 | 504 | 495 | 497 | 0% | 21,700 | 55億7808万 | 0% |
| 04/03 | 489 | 498 | 488 | 497 | +1.22% | 23,300 | 55億7808万 | 0% |
| 04/02 | 497 | 497 | 487 | 491 | +0.41% | 11,900 | 55億1074万 | -1.41% |
| 04/01 | 498 | 499 | 487 | 489 | -1.01% | 19,600 | 54億8829万 | -2% |
| 03/29 | 17:00 (開示事項の経過)事業譲受完了に関するお知らせ |
| 03/29 | 17:00 連結子会社（株式会社ヒラカワ）の代表取締役異動に関するお知らせ |
| 03/29 | 490 | 497 | 490 | 494 | +1.23% | 16,400 | 55億4441万 | -1% |
| 03/28 | 498 | 503 | 487 | 488 | -1.21% | 114,900 | 54億7707万 | -2.2% |
| 03/27 | 500 | 500 | 491 | 494 | -0.4% | 127,300 | 55億4441万 | -1.2% |
| 03/26 | 500 | 500 | 495 | 496 | -0.2% | 81,200 | 55億6686万 | -1% |
| 03/25 | 496 | 501 | 495 | 497 | +0.2% | 8,700 | 55億7808万 | -0.8% |
| 03/22 | 498 | 501 | 492 | 496 | -0.4% | 15,500 | 55億6686万 | -1.2% |
| 03/21 | 508 | 508 | 497 | 498 | -0.4% | 16,600 | 55億8930万 | -0.99% |
| 03/19 | 502 | 503 | 497 | 500 | +0.2% | 9,300 | 56億1175万 | -1.19% |
| 03/18 | 509 | 510 | 496 | 499 | -0.4% | 31,700 | 56億53万 | -1.77% |
| 03/15 | 500 | 508 | 496 | 501 | +0.2% | 20,300 | 56億2298万 | -1.76% |
| 03/14 | 491 | 500 | 491 | 500 | +1.63% | 38,700 | 56億1175万 | -2.53% |
| 03/13 | 494 | 498 | 490 | 492 | +0.2% | 7,500 | 55億2196万 | -4.47% |
| 03/12 | 490 | 491 | 484 | 491 | +1.24% | 7,900 | 55億1074万 | -5.21% |
| 03/11 | 495 | 495 | 482 | 485 | -2.22% | 21,500 | 54億4340万 | -6.73% |
| 03/08 | 498 | 498 | 493 | 496 | -1% | 5,600 | 55億6686万 | -5.16% |
| 03/07 | 503 | 505 | 494 | 501 | 0% | 14,300 | 56億2298万 | -4.57% |
| 03/06 | 504 | 506 | 498 | 501 | -0.6% | 16,200 | 56億2298万 | -5.11% |
| 03/05 | 503 | 505 | 498 | 504 | +1% | 13,900 | 56億5665万 | -4.91% |
| 03/04 | 16:00 心にパッと、サクラサク♪入学・卒業シーズンの贈り物にもぴったりな「桜柄OPP袋＆ペーパータグ」を販売 |
| 03/04 | 509 | 510 | 497 | 499 | -1.58% | 33,900 | 56億53万 | -6.2% |
| 03/01 | 505 | 511 | 503 | 507 | 0% | 18,100 | 56億9032万 | -5.06% |
| 02/29 | 508 | 511 | 505 | 507 | -0.98% | 8,900 | 56億9032万 | -5.41% |
| 02/28 | 511 | 519 | 511 | 512 | +0.2% | 9,100 | 57億4643万 | -4.83% |
| 02/27 | 521 | 527 | 510 | 511 | -1.16% | 16,700 | 57億3521万 | -5.37% |
| 02/26 | 501 | 517 | 501 | 517 | +3.19% | 31,500 | 58億255万 | -4.79% |
| 02/22 | 498 | 507 | 498 | 501 | +1.42% | 22,100 | 56億2298万 | -8.07% |
| 02/21 | 510 | 510 | 493 | 494 | -3.52% | 49,500 | 55億4441万 | -9.69% |
| 02/20 | 504 | 516 | 504 | 512 | +1.19% | 21,500 | 57億4643万 | -6.74% |
| 02/19 | 504 | 515 | 500 | 506 | +0.4% | 47,600 | 56億7909万 | -8% |
| 02/16 | 516 | 516 | 492 | 504 | -0.59% | 76,700 | 56億5665万 | -8.7% |
| 02/15 | 481 | 520 | 480 | 507 | -5.59% | 106,500 | 56億9032万 | -8.32% |
| 02/14 | 16:00 事業の譲り受けに関するお知らせ |
| 02/14 | 16:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/14 | 550 | 556 | 529 | 537 | -3.24% | 87,000 | 60億2702万 | -2.89% |
| 02/13 | 565 | 568 | 555 | 555 | -1.77% | 27,600 | 62億2904万 | +0.36% |
| 02/09 | 560 | 580 | 560 | 565 | +1.62% | 65,700 | 63億4128万 | +2.36% |
| 02/08 | 565 | 565 | 548 | 556 | -1.42% | 29,200 | 62億4027万 | +0.91% |
| 02/07 | 556 | 567 | 556 | 564 | +0.89% | 17,400 | 63億3006万 | +2.36% |
| 02/06 | 552 | 560 | 548 | 559 | +1.08% | 23,000 | 62億7394万 | +1.64% |
| 02/05 | 551 | 559 | 549 | 553 | +0.36% | 12,600 | 62億660万 | +0.55% |
| 02/02 | 548 | 556 | 548 | 551 | +0.55% | 15,900 | 61億8415万 | +0.18% |
| 02/01 | 555 | 558 | 543 | 548 | -2.14% | 29,200 | 61億5048万 | -0.18% |
| 01/31 | 554 | 561 | 552 | 560 | 0% | 10,300 | 62億8516万 | +2.38% |
| 01/30 | 552 | 562 | 552 | 560 | +1.63% | 16,500 | 62億8516万 | +2.75% |
| 01/29 | 560 | 562 | 551 | 551 | -0.72% | 17,700 | 61億8415万 | +1.47% |
| 01/26 | 552 | 556 | 546 | 555 | -0.54% | 33,100 | 62億2904万 | +2.4% |
| 01/25 | 546 | 563 | 546 | 558 | +2.2% | 38,500 | 62億6272万 | +3.33% |
| 01/24 | 563 | 567 | 545 | 546 | -3.7% | 32,200 | 61億2803万 | +1.68% |
| 01/23 | 575 | 575 | 564 | 567 | -0.7% | 37,800 | 63億6373万 | +6.18% |
| 01/22 | 576 | 578 | 563 | 571 | -0.7% | 56,900 | 64億862万 | +7.53% |
| 01/19 | 570 | 579 | 566 | 575 | +2.31% | 60,900 | 64億5351万 | +9.11% |
| 01/18 | 551 | 566 | 551 | 562 | +0.9% | 29,400 | 63億761万 | +7.46% |
| 01/17 | 554 | 569 | 554 | 557 | +1.09% | 91,600 | 62億5149万 | +7.32% |
| 01/16 | 540 | 555 | 530 | 551 | +2.23% | 70,000 | 61億8415万 | +6.78% |
| 01/15 | 546 | 547 | 536 | 539 | -0.92% | 26,800 | 60億4947万 | +5.07% |
| 01/12 | 527 | 547 | 526 | 544 | +3.82% | 54,300 | 61億559万 | +6.46% |
| 01/11 | 522 | 527 | 516 | 524 | +0.77% | 38,700 | 58億8112万 | +3.15% |
| 01/10 | 530 | 533 | 514 | 520 | -1.89% | 50,100 | 58億3622万 | +2.77% |
| 01/09 | 544 | 550 | 527 | 530 | -2.21% | 53,000 | 59億4846万 | +5.16% |
| 01/05 | 540 | 544 | 538 | 542 | +0.37% | 21,600 | 60億8314万 | +8.18% |
| 01/04 | 540 | 548 | 535 | 540 | -0.92% | 28,100 | 60億6069万 | +8.22% |
| 2023 |
| 12/29 | 546 | 553 | 539 | 545 | 0% | 34,700 | 61億1681万 | +9.88% |
| 12/28 | 549 | 554 | 536 | 545 | -1.62% | 85,000 | 61億1681万 | +10.55% |
| 12/27 | 554 | 565 | 545 | 554 | +0.54% | 140,900 | 62億1782万 | +13.29% |
| 12/26 | 523 | 551 | 523 | 551 | +5.35% | 203,600 | 61億8415万 | +13.61% |
| 12/25 | 500 | 531 | 500 | 523 | +3.77% | 103,100 | 58億6989万 | +8.51% |
| 12/22 | 505 | 512 | 501 | 504 | -0.4% | 29,100 | 56億5665万 | +5.22% |
| 12/21 | 525 | 525 | 506 | 506 | -2.32% | 33,000 | 56億7909万 | +5.86% |
| 12/20 | 515 | 523 | 512 | 518 | +1.17% | 69,800 | 58億1377万 | +8.37% |
| 12/19 | 508 | 513 | 503 | 512 | +1.39% | 69,700 | 57億4643万 | +7.56% |
| 12/18 | 499 | 509 | 493 | 505 | +2.43% | 84,200 | 56億6787万 | +6.54% |
| 12/15 | 485 | 499 | 485 | 493 | +2.49% | 81,700 | 55億3319万 | +4.23% |
| 12/14 | 482 | 487 | 478 | 481 | +0.21% | 42,100 | 53億9850万 | +2.12% |
| 12/13 | 479 | 484 | 477 | 480 | +1.48% | 17,000 | 53億8728万 | +2.13% |
| 12/12 | 481 | 487 | 473 | 473 | -1.05% | 17,400 | 53億872万 | +0.85% |
| 12/11 | 474 | 480 | 471 | 478 | +1.7% | 22,300 | 53億6483万 | +1.92% |
| 12/08 | 475 | 478 | 470 | 470 | -1.05% | 26,500 | 52億7505万 | +0.21% |
| 12/07 | 478 | 482 | 475 | 475 | -1.66% | 11,900 | 53億3116万 | +1.5% |
| 12/06 | 475 | 484 | 475 | 483 | +1.9% | 30,700 | 54億2095万 | +3.43% |
| 12/05 | 15:30 事業計画および成長可能性に関する事項 |
| 12/05 | 478 | 481 | 469 | 474 | -0.84% | 21,300 | 53億1994万 | +1.72% |
| 12/04 | 470 | 478 | 467 | 478 | +2.36% | 56,400 | 53億6483万 | +2.8% |
| 12/01 | 468 | 471 | 466 | 467 | +0.86% | 19,400 | 52億4138万 | +0.65% |
| 11/30 | 468 | 470 | 459 | 463 | -1.07% | 30,800 | 51億9648万 | -0.22% |
| 11/29 | 471 | 478 | 467 | 468 | -2.3% | 30,500 | 52億5260万 | +0.86% |
| 11/28 | 473 | 480 | 469 | 479 | +1.91% | 42,200 | 53億7606万 | +3.23% |
| 11/27 | 470 | 475 | 466 | 470 | +1.08% | 54,600 | 52億7505万 | +1.51% |
| 11/24 | 16:00 聖なる夜に特別なレシピをお届け！小嶋ルミ先生の極上クリスマスケーキSNSキャンペーンを開催 |
| 11/24 | 15:00 剰余金の配当に関するお知らせ |
| 11/24 | 460 | 471 | 460 | 465 | +0.65% | 37,400 | 52億1893万 | +0.43% |
| 11/22 | 458 | 463 | 458 | 462 | +1.09% | 16,100 | 51億8526万 | -0.43% |
| 11/21 | 460 | 465 | 456 | 457 | -1.08% | 32,600 | 51億2914万 | -1.51% |
| 11/20 | 458 | 473 | 458 | 462 | +1.09% | 51,200 | 51億8526万 | -0.43% |
| 11/17 | 470 | 476 | 452 | 457 | -4.99% | 316,100 | 51億2914万 | -1.51% |
| 11/16 | 500 | 500 | 480 | 481 | -3.8% | 70,200 | 53億9850万 | +3.44% |
| 11/15 | 490 | 507 | 486 | 500 | +5.71% | 202,400 | 56億1175万 | +7.76% |
| 11/14 | 15:30 2023年9月期決算補足説明資料 |
| 11/14 | 15:30 2023年9月期決算短信〔日本基準〕(連結) |
