| 2018 |
| 11/07 | 513 | 514 | 512 | 512 | +14.54% | 1,319,600 | 50億2932万 | +34.74% |
| 11/06 | 447 | 447 | 447 | 447 | +21.8% | 19,800 | 43億9083万 | +19.52% |
| 11/05 | （IR情報）18:00 株式会社八越による株式会社一六堂株券等(証券コード3366)に対する公開買付けの開始に関するお知らせ |
| 11/05 | （IR情報）18:00 MBOの実施及び応募の推奨に関するお知らせ |
| 11/05 | （IR情報）18:00 平成31年2月期配当予想の修正(無配)に関するお知らせ |
| 11/05 | 366 | 372 | 366 | 367 | -0.54% | 7,700 | 36億500万 | -1.34% |
| 11/02 | 362 | 373 | 362 | 369 | +0.54% | 22,200 | 36億2465万 | -0.81% |
| 11/01 | 368 | 368 | 365 | 367 | -0.54% | 8,200 | 36億500万 | -1.61% |
| 10/31 | 369 | 370 | 363 | 369 | 0% | 17,300 | 36億2465万 | -1.07% |
| 10/30 | 354 | 371 | 351 | 369 | +3.94% | 25,000 | 36億2465万 | -1.34% |
| 10/29 | 358 | 362 | 354 | 355 | -1.93% | 23,600 | 34億8712万 | -5.33% |
| 10/26 | 365 | 368 | 362 | 362 | -0.55% | 13,400 | 35億5588万 | -3.72% |
| 10/25 | 366 | 367 | 364 | 364 | -1.09% | 19,900 | 35億7553万 | -3.19% |
| 10/24 | 367 | 370 | 366 | 368 | +0.27% | 30,600 | 36億1482万 | -2.39% |
| 10/23 | 369 | 369 | 367 | 367 | -0.54% | 47,300 | 36億500万 | -2.91% |
| 10/22 | 369 | 370 | 368 | 369 | -0.27% | 7,900 | 36億2465万 | -2.38% |
| 10/19 | 370 | 371 | 369 | 370 | -0.54% | 8,100 | 36億3447万 | -2.37% |
| 10/18 | 372 | 372 | 367 | 372 | +0.27% | 25,900 | 36億5411万 | -2.11% |
| 10/17 | 372 | 374 | 370 | 371 | 0% | 11,000 | 36億4429万 | -2.37% |
| 10/16 | 371 | 374 | 371 | 371 | -0.54% | 13,300 | 36億4429万 | -2.37% |
| 10/15 | （IR情報）15:00 平成31年2月期第2四半期決算短信[日本基準](連結) |
| 10/15 | 375 | 378 | 373 | 373 | -0.27% | 12,000 | 36億6394万 | -2.1% |
| 10/12 | 374 | 377 | 374 | 374 | +0.27% | 10,300 | 36億7376万 | -1.84% |
| 10/11 | 375 | 380 | 373 | 373 | -1.58% | 23,600 | 36億6394万 | -2.1% |
| 10/10 | 376 | 382 | 376 | 379 | +0.26% | 11,300 | 37億2287万 | -0.52% |
| 10/09 | 380 | 383 | 377 | 378 | -0.53% | 20,300 | 37億1305万 | -0.79% |
| 10/05 | 383 | 384 | 378 | 380 | -0.52% | 11,800 | 37億3270万 | -0.26% |
| 10/04 | 382 | 385 | 381 | 382 | +0.53% | 7,100 | 37億5234万 | 0% |
| 10/03 | 382 | 383 | 380 | 380 | -0.52% | 14,700 | 37億3270万 | -0.52% |
| 10/02 | 384 | 388 | 379 | 382 | 0% | 17,800 | 37億5234万 | 0% |
| 10/01 | 385 | 385 | 381 | 382 | -0.26% | 14,500 | 37億5234万 | 0% |
| 09/28 | 379 | 383 | 378 | 383 | +1.06% | 17,600 | 37億6217万 | +0.26% |
| 09/27 | 380 | 382 | 379 | 379 | -1.04% | 13,000 | 37億2287万 | -0.79% |
| 09/26 | 384 | 387 | 381 | 383 | -0.26% | 29,100 | 37億6217万 | +0.26% |
| 09/25 | 382 | 384 | 379 | 384 | +0.52% | 15,100 | 37億7199万 | +0.52% |
| 09/21 | 385 | 385 | 379 | 382 | +0.26% | 14,100 | 37億5234万 | 0% |
| 09/20 | 385 | 385 | 380 | 381 | -1.04% | 8,500 | 37億4252万 | 0% |
| 09/19 | 384 | 385 | 381 | 385 | +0.26% | 9,500 | 37億8181万 | +1.05% |
| 09/18 | 380 | 385 | 377 | 384 | +0.79% | 11,800 | 37億7199万 | +0.79% |
| 09/14 | 381 | 384 | 380 | 381 | -0.26% | 11,100 | 37億4252万 | 0% |
| 09/13 | 384 | 384 | 378 | 382 | +0.26% | 9,100 | 37億5234万 | +0.26% |
| 09/12 | 383 | 384 | 381 | 381 | -1.55% | 7,600 | 37億4252万 | 0% |
| 09/11 | 387 | 388 | 385 | 387 | +0.26% | 9,800 | 38億146万 | +1.57% |
| 09/10 | 381 | 386 | 380 | 386 | +1.85% | 9,900 | 37億9163万 | +1.31% |
| 09/07 | 376 | 380 | 372 | 379 | +0.53% | 281,100 | 37億2287万 | -0.52% |
| 09/06 | 376 | 378 | 376 | 377 | 0% | 4,000 | 37億323万 | -1.31% |
| 09/05 | 378 | 380 | 377 | 377 | -0.26% | 4,700 | 37億323万 | -1.31% |
| 09/04 | 379 | 381 | 377 | 378 | 0% | 14,800 | 37億1305万 | -1.31% |
| 09/03 | 382 | 382 | 375 | 378 | -0.53% | 21,300 | 37億1305万 | -1.56% |
| 08/31 | 380 | 384 | 380 | 380 | -0.78% | 6,700 | 37億3270万 | -1.04% |
| 08/30 | 384 | 384 | 380 | 383 | -0.26% | 7,200 | 37億6217万 | -0.52% |
| 08/29 | 379 | 384 | 379 | 384 | -0.52% | 4,400 | 37億7199万 | -0.52% |
| 08/28 | 386 | 387 | 385 | 386 | 0% | 4,600 | 37億9163万 | 0% |
| 08/27 | 386 | 386 | 383 | 386 | 0% | 6,100 | 37億9163万 | -0.26% |
| 08/24 | 382 | 388 | 382 | 386 | 0% | 7,200 | 37億9163万 | -0.26% |
| 08/23 | 378 | 386 | 378 | 386 | +1.85% | 7,200 | 37億9163万 | -0.26% |
| 08/22 | 376 | 380 | 376 | 379 | +0.8% | 18,300 | 37億2287万 | -2.07% |
| 08/21 | 376 | 377 | 374 | 376 | -0.27% | 5,400 | 36億3862万 | -3.09% |
| 08/20 | 379 | 379 | 377 | 377 | -0.79% | 8,000 | 36億4830万 | -3.08% |
| 08/17 | 378 | 381 | 376 | 380 | +0.53% | 10,100 | 36億7733万 | -2.31% |
| 08/16 | 376 | 379 | 375 | 378 | +0.27% | 22,200 | 36億5798万 | -2.83% |
| 08/15 | 377 | 379 | 374 | 377 | -0.53% | 11,300 | 36億4830万 | -3.33% |
| 08/14 | 377 | 379 | 376 | 379 | +0.53% | 17,400 | 36億6765万 | -2.82% |
| 08/13 | 385 | 385 | 377 | 377 | -2.08% | 29,200 | 36億4830万 | -3.58% |
| 08/10 | 386 | 387 | 385 | 385 | -0.77% | 5,300 | 37億2572万 | -1.79% |
| 08/09 | 388 | 389 | 387 | 388 | 0% | 8,700 | 37億5475万 | -1.02% |
| 08/08 | 388 | 389 | 387 | 388 | +0.26% | 6,000 | 37億5475万 | -1.02% |
| 08/07 | 386 | 388 | 386 | 387 | +0.52% | 3,400 | 37億4507万 | -1.53% |
| 08/06 | 385 | 389 | 385 | 385 | -0.52% | 8,000 | 37億2572万 | -2.28% |
| 08/03 | 390 | 392 | 385 | 387 | -1.28% | 24,900 | 37億4507万 | -2.03% |
| 08/02 | 396 | 396 | 392 | 392 | +0.26% | 3,900 | 37億9346万 | -1.01% |
| 08/01 | 397 | 397 | 391 | 391 | -0.51% | 5,400 | 37億8378万 | -1.51% |
| 07/31 | 395 | 398 | 393 | 393 | -1.5% | 13,600 | 38億313万 | -1.26% |
| 07/30 | 400 | 400 | 396 | 399 | -0.5% | 5,000 | 38億6120万 | +0.25% |
| 07/27 | 397 | 402 | 397 | 401 | +0.75% | 6,600 | 38億8055万 | +0.5% |
| 07/26 | 399 | 399 | 391 | 398 | +0.51% | 11,200 | 38億5152万 | -0.25% |
| 07/25 | 399 | 399 | 394 | 396 | 0% | 6,900 | 38億3217万 | -0.75% |
| 07/24 | 393 | 396 | 391 | 396 | +1.28% | 6,400 | 38億3217万 | -1% |
| 07/23 | 390 | 393 | 390 | 391 | -0.51% | 9,800 | 37億8378万 | -2.25% |
| 07/20 | 391 | 394 | 390 | 393 | -0.25% | 9,900 | 38億313万 | -2% |
| 07/19 | 395 | 395 | 391 | 394 | +0.25% | 6,600 | 38億1281万 | -1.99% |
| 07/18 | 394 | 395 | 390 | 393 | -0.25% | 7,500 | 38億313万 | -2.24% |
| 07/17 | 389 | 395 | 388 | 394 | +2.34% | 9,400 | 38億1281万 | -2.23% |
| 07/13 | （IR情報）15:00 平成31年2月期第1四半期決算短信[日本基準](連結) |
| 07/13 | 390 | 390 | 384 | 385 | -0.26% | 8,200 | 37億2572万 | -4.7% |
| 07/12 | 389 | 389 | 386 | 386 | -0.26% | 5,200 | 37億3539万 | -4.69% |
| 07/11 | 390 | 391 | 386 | 387 | -1.53% | 15,700 | 37億4507万 | -4.91% |
| 07/10 | （IR情報）16:30 株式報酬型ストック・オプション(新株予約権)の発行内容の確定に関するお知らせ |
| 07/10 | 393 | 398 | 393 | 393 | -1.26% | 52,200 | 38億313万 | -3.68% |
| 07/09 | 394 | 398 | 393 | 398 | +1.79% | 13,800 | 38億5152万 | -2.69% |
| 07/06 | 387 | 391 | 382 | 391 | +0.26% | 33,000 | 37億8378万 | -4.4% |
| 07/05 | 398 | 400 | 388 | 390 | -2.26% | 26,600 | 37億7410万 | -4.88% |
| 07/04 | 401 | 403 | 388 | 399 | -1.24% | 34,400 | 38億6120万 | -2.92% |
| 07/03 | 407 | 410 | 403 | 404 | -0.74% | 12,800 | 39億958万 | -1.7% |
| 07/02 | 417 | 417 | 406 | 407 | -1.69% | 12,800 | 39億3862万 | -0.97% |
| 06/29 | 417 | 417 | 413 | 414 | -0.72% | 7,900 | 40億636万 | +0.49% |
| 06/28 | 420 | 420 | 415 | 417 | +0.24% | 7,900 | 40億3539万 | +1.21% |
| 06/27 | 417 | 417 | 412 | 416 | +1.22% | 16,700 | 40億2571万 | +0.97% |
| 06/26 | 417 | 417 | 402 | 411 | +0.49% | 233,800 | 39億7732万 | -0.24% |
| 06/25 | 412 | 412 | 407 | 409 | 0% | 10,300 | 39億5797万 | -0.73% |
| 06/22 | 407 | 409 | 407 | 409 | +0.49% | 5,000 | 39億5797万 | -0.73% |
| 06/21 | 405 | 410 | 405 | 407 | +0.49% | 5,000 | 39億3862万 | -1.21% |
| 06/20 | 406 | 408 | 401 | 405 | -0.74% | 16,000 | 39億1926万 | -1.94% |
| 06/19 | 407 | 409 | 406 | 408 | 0% | 12,700 | 39億4829万 | -1.21% |
| 06/18 | 412 | 412 | 406 | 408 | -0.73% | 17,400 | 39億4829万 | -1.45% |
| 06/15 | 411 | 411 | 410 | 411 | +0.24% | 4,000 | 39億7732万 | -0.72% |
| 06/14 | （IR情報）15:00 株式報酬型ストック・オプション(新株予約権)の発行について |
