| 2024 |
| 04/23 | 3,910 | 3,975 | 3,910 | 3,975 | +1.66% | 600 | 397億5000万 | -0.2% |
| 04/22 | 3,910 | 3,910 | 3,910 | 3,910 | -0.26% | 400 | 391億 | -1.93% |
| 04/19 | 3,985 | 3,985 | 3,915 | 3,920 | -1.63% | 900 | 392億 | -1.9% |
| 04/18 | 3,935 | 3,985 | 3,925 | 3,985 | +1.4% | 700 | 398億5000万 | -0.47% |
| 04/17 | 3,925 | 3,930 | 3,925 | 3,930 | -0.51% | 1,500 | 393億 | -2.02% |
| 04/16 | 3,935 | 3,975 | 3,935 | 3,950 | +0.25% | 500 | 395億 | -1.81% |
| 04/15 | 3,940 | 3,940 | 3,940 | 3,940 | -0.88% | 300 | 394億 | -2.31% |
| 04/12 | 3,910 | 3,980 | 3,910 | 3,975 | -0.63% | 3,000 | 397億5000万 | -1.71% |
| 04/11 | 3,885 | 4,000 | 3,885 | 4,000 | +0.5% | 2,300 | 400億 | -1.19% |
| 04/10 | 3,985 | 3,985 | 3,975 | 3,980 | -0.25% | 500 | 398億 | -1.73% |
| 04/09 | 3,935 | 3,995 | 3,935 | 3,990 | +1.4% | 500 | 399億 | -1.53% |
| 04/08 | 3,945 | 4,015 | 3,935 | 3,935 | -0.38% | 1,100 | 393億5000万 | -3.01% |
| 04/05 | 3,990 | 4,000 | 3,950 | 3,950 | -1% | 1,200 | 395億 | -2.81% |
| 04/04 | 3,955 | 3,990 | 3,910 | 3,990 | +1.01% | 1,500 | 399億 | -1.99% |
| 04/03 | 3,930 | 3,960 | 3,880 | 3,950 | +0.51% | 1,700 | 395億 | -3.14% |
| 04/02 | 3,985 | 3,985 | 3,880 | 3,930 | -1.13% | 2,900 | 393億 | -3.65% |
| 04/01 | 4,005 | 4,015 | 3,950 | 3,975 | -0.5% | 2,700 | 397億5000万 | -2.55% |
| 03/29 | 3,970 | 3,995 | 3,965 | 3,995 | +0.76% | 1,100 | 399億5000万 | -1.99% |
| 03/28 | 4,010 | 4,010 | 3,965 | 3,965 | -1.12% | 800 | 396億5000万 | -2.6% |
| 03/27 | （IR情報）15:30 支配株主等に関する事項について |
| 03/27 | 4,035 | 4,055 | 4,005 | 4,010 | -0.74% | 2,200 | 401億 | -1.43% |
| 03/26 | 4,110 | 4,110 | 4,005 | 4,040 | -0.86% | 3,100 | 404億 | -0.59% |
| 03/25 | 4,030 | 4,075 | 4,010 | 4,075 | +1.12% | 2,000 | 407億5000万 | +0.42% |
| 03/22 | 4,050 | 4,050 | 4,010 | 4,030 | -0.49% | 900 | 403億 | -0.54% |
| 03/21 | 4,110 | 4,130 | 4,050 | 4,050 | -1.82% | 1,900 | 405億 | -0.07% |
| 03/19 | 4,075 | 4,135 | 4,075 | 4,125 | +0.98% | 900 | 412億5000万 | +1.6% |
| 03/18 | 4,135 | 4,135 | 4,085 | 4,085 | -1.21% | 500 | 408億5000万 | +0.59% |
| 03/15 | 4,120 | 4,165 | 4,055 | 4,135 | +0.36% | 2,700 | 413億5000万 | +1.75% |
| 03/14 | 4,125 | 4,210 | 4,120 | 4,120 | -0.6% | 24,500 | 412億 | +1.38% |
| 03/13 | 4,200 | 4,200 | 4,145 | 4,145 | -1.89% | 1,300 | 414億5000万 | +1.94% |
| 03/12 | 4,145 | 4,305 | 4,145 | 4,225 | +0.36% | 6,500 | 422億5000万 | +3.94% |
| 03/11 | 4,190 | 4,335 | 4,115 | 4,210 | 0% | 8,300 | 421億 | +3.67% |
| 03/08 | 4,065 | 4,225 | 4,065 | 4,210 | +3.19% | 12,700 | 421億 | +3.75% |
| 03/07 | 4,025 | 4,135 | 3,970 | 4,080 | +0.87% | 9,400 | 408億 | +0.54% |
| 03/06 | 4,045 | 4,045 | 4,045 | 4,045 | +0.12% | 400 | 404億5000万 | -0.39% |
| 03/05 | （IR情報）15:00 上場維持基準の適合に向けた計画に基づく進捗状況及び計画期間の変更について |
| 03/05 | 4,060 | 4,095 | 3,960 | 4,040 | -1.58% | 6,300 | 404億 | -0.69% |
| 03/04 | 4,110 | 4,155 | 4,090 | 4,105 | -0.48% | 5,700 | 410億5000万 | +0.74% |
| 03/01 | 4,120 | 4,130 | 4,095 | 4,125 | 0% | 2,900 | 412億5000万 | +1.2% |
| 02/29 | 4,185 | 4,185 | 4,110 | 4,125 | -0.72% | 2,500 | 412億5000万 | +1.05% |
| 02/28 | 4,000 | 4,155 | 4,000 | 4,155 | +4.79% | 7,800 | 415億5000万 | +1.64% |
| 02/27 | 3,930 | 4,030 | 3,930 | 3,965 | +0.51% | 6,200 | 396億5000万 | -3.15% |
| 02/26 | 3,900 | 3,945 | 3,860 | 3,945 | +1.54% | 2,900 | 394億5000万 | -3.87% |
| 02/22 | 3,875 | 3,900 | 3,835 | 3,885 | +0.39% | 1,700 | 388億5000万 | -5.54% |
| 02/21 | 3,910 | 3,950 | 3,860 | 3,870 | -0.9% | 4,900 | 387億 | -6.14% |
| 02/20 | 3,900 | 3,945 | 3,900 | 3,905 | +0.13% | 600 | 390億5000万 | -5.56% |
| 02/19 | 3,910 | 3,965 | 3,885 | 3,900 | 0% | 3,100 | 390億 | -5.87% |
| 02/16 | 3,930 | 3,990 | 3,900 | 3,900 | -0.64% | 4,900 | 390億 | -6.05% |
| 02/15 | 3,970 | 4,010 | 3,925 | 3,925 | -2.85% | 1,900 | 392億5000万 | -5.74% |
| 02/14 | 4,025 | 4,055 | 3,835 | 4,040 | -4.38% | 13,000 | 404億 | -3.33% |
| 02/13 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2023年度通期業績決算説明資料 |
| 02/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/13 | 4,115 | 4,265 | 4,095 | 4,225 | +1.44% | 21,200 | 422億5000万 | +0.84% |
| 02/09 | 4,115 | 4,165 | 4,100 | 4,165 | +0.36% | 4,100 | 416億5000万 | -0.62% |
| 02/08 | 4,120 | 4,155 | 4,095 | 4,150 | 0% | 7,500 | 415億 | -1.12% |
| 02/07 | 4,130 | 4,150 | 4,130 | 4,150 | 0% | 1,300 | 415億 | -1.17% |
| 02/06 | 4,130 | 4,170 | 4,130 | 4,150 | +0.48% | 500 | 415億 | -1.24% |
| 02/05 | 4,120 | 4,175 | 4,090 | 4,130 | +0.24% | 9,100 | 413億 | -1.78% |
| 02/02 | 4,150 | 4,205 | 4,120 | 4,120 | -0.72% | 28,100 | 412億 | -2.09% |
| 02/01 | 4,185 | 4,185 | 4,135 | 4,150 | -1.19% | 1,000 | 415億 | -1.52% |
| 01/31 | 4,200 | 4,215 | 4,190 | 4,200 | +1.33% | 12,000 | 420億 | -0.38% |
| 01/30 | 4,210 | 4,210 | 4,130 | 4,145 | -2.01% | 1,800 | 414億5000万 | -1.66% |
| 01/29 | 4,215 | 4,230 | 4,185 | 4,230 | +0.36% | 500 | 423億 | +0.55% |
| 01/26 | 4,175 | 4,220 | 4,120 | 4,215 | +2.06% | 10,000 | 421億5000万 | +0.33% |
| 01/25 | 4,205 | 4,205 | 4,110 | 4,130 | -3.17% | 2,400 | 413億 | -1.67% |
| 01/24 | 4,255 | 4,290 | 4,200 | 4,265 | -0.58% | 3,800 | 426億5000万 | +1.48% |
| 01/23 | 4,310 | 4,350 | 4,285 | 4,290 | -0.46% | 4,200 | 429億 | +2.05% |
| 01/22 | 4,275 | 4,345 | 4,230 | 4,310 | +2.25% | 9,200 | 431億 | +2.81% |
| 01/19 | 4,165 | 4,255 | 4,165 | 4,215 | +1.2% | 4,700 | 421億5000万 | +0.84% |
| 01/18 | 4,140 | 4,235 | 4,140 | 4,165 | +0.85% | 1,800 | 416億5000万 | -0.14% |
| 01/17 | 4,120 | 4,205 | 4,120 | 4,130 | -1.08% | 5,300 | 413億 | -0.65% |
| 01/16 | 4,095 | 4,180 | 4,050 | 4,175 | +1.95% | 11,200 | 417億5000万 | +0.87% |
| 01/15 | 4,105 | 4,155 | 4,050 | 4,095 | -0.24% | 6,400 | 409億5000万 | -0.63% |
| 01/12 | 4,190 | 4,215 | 4,100 | 4,105 | -2.73% | 5,700 | 410億5000万 | +0.02% |
| 01/11 | 4,325 | 4,325 | 4,210 | 4,220 | -1.86% | 10,300 | 422億 | +3.13% |
| 01/10 | （IR情報）13:00 令和6年能登半島地震の影響に関するお知らせ(第2報) |
| 01/10 | 4,275 | 4,325 | 4,270 | 4,300 | -0.69% | 2,600 | 430億 | +5.47% |
| 01/09 | 4,245 | 4,330 | 4,220 | 4,330 | +2.36% | 4,500 | 433億 | +6.65% |
| 01/05 | 4,350 | 4,350 | 4,230 | 4,230 | -2.08% | 3,600 | 423億 | +4.68% |
| 01/04 | （IR情報）13:00 令和6年能登半島地震の影響に関するお知らせ |
| 01/04 | 4,090 | 4,380 | 4,090 | 4,320 | +2.86% | 6,500 | 432億 | +7.22% |
| 2023 |
| 12/29 | 4,200 | 4,200 | 4,165 | 4,200 | -0.71% | 2,100 | 420億 | +4.61% |
| 12/28 | 4,210 | 4,265 | 4,150 | 4,230 | +0.24% | 2,800 | 423億 | +5.59% |
| 12/27 | 4,195 | 4,250 | 4,180 | 4,220 | 0% | 6,200 | 422億 | +5.82% |
| 12/26 | 4,285 | 4,285 | 4,180 | 4,220 | -1.06% | 4,200 | 422億 | +6.3% |
| 12/25 | 4,200 | 4,265 | 4,185 | 4,265 | +1.55% | 10,400 | 426億5000万 | +8.19% |
| 12/22 | 4,160 | 4,245 | 4,120 | 4,200 | +0.96% | 12,400 | 420億 | +7.44% |
| 12/21 | 3,940 | 4,240 | 3,935 | 4,160 | +5.32% | 28,500 | 416億 | +7.24% |
| 12/20 | （IR情報）15:00 株式会社白鳩(証券コード:3192)株式の買集め行為に該当する株式の取得に関するお知らせ |
| 12/20 | 4,060 | 4,065 | 3,920 | 3,950 | -3.54% | 20,600 | 395億 | +2.62% |
| 12/19 | 4,185 | 4,210 | 4,095 | 4,095 | -1.92% | 12,100 | 409億5000万 | +6.95% |
| 12/18 | 4,220 | 4,275 | 4,175 | 4,175 | -1.07% | 8,300 | 417億5000万 | +9.67% |
| 12/15 | 4,245 | 4,245 | 4,135 | 4,220 | -1.52% | 5,100 | 422億 | +11.52% |
| 12/14 | 4,015 | 4,285 | 4,010 | 4,285 | +7.39% | 15,000 | 428億5000万 | +13.93% |
| 12/13 | 4,025 | 4,025 | 3,950 | 3,990 | -0.62% | 3,900 | 399億 | +6.8% |
| 12/12 | 3,885 | 4,020 | 3,885 | 4,015 | +0.63% | 42,500 | 401億5000万 | +7.81% |
| 12/11 | 3,630 | 4,100 | 3,630 | 3,990 | +5% | 59,000 | 399億 | +7.58% |
| 12/08 | 3,685 | 3,830 | 3,685 | 3,800 | +2.98% | 23,500 | 380億 | +2.84% |
| 12/07 | 3,665 | 3,705 | 3,645 | 3,690 | -0.54% | 6,200 | 369億 | 0% |
| 12/06 | 3,675 | 3,730 | 3,640 | 3,710 | +0.82% | 15,000 | 371億 | +0.51% |
| 12/05 | 3,800 | 3,800 | 3,680 | 3,680 | -3.16% | 4,400 | 368億 | -0.27% |
| 12/04 | 3,855 | 3,855 | 3,800 | 3,800 | -1.55% | 2,500 | 380億 | +2.84% |
| 12/01 | 3,860 | 3,905 | 3,855 | 3,860 | +0.13% | 700 | 386億 | +4.55% |
| 11/30 | 3,880 | 3,885 | 3,850 | 3,855 | -0.52% | 2,100 | 385億5000万 | +4.56% |
| 11/29 | 3,935 | 3,935 | 3,875 | 3,875 | -1.15% | 2,300 | 387億5000万 | +5.3% |
| 11/28 | 3,965 | 3,965 | 3,870 | 3,920 | -1.13% | 3,800 | 392億 | +6.61% |
| 11/27 | 3,990 | 4,055 | 3,965 | 3,965 | -0.5% | 3,900 | 396億5000万 | +7.95% |
