| 2024 |
| 04/24 | 693 | 695 | 691 | 693 | +0.29% | 7,500 | 96億5609万 | -1.84% |
| 04/23 | 694 | 697 | 691 | 691 | -0.43% | 4,500 | 96億2822万 | -2.26% |
| 04/22 | 692 | 695 | 691 | 694 | +0.58% | 5,800 | 96億7002万 | -1.98% |
| 04/19 | 698 | 698 | 690 | 690 | -0.86% | 14,600 | 96億1429万 | -2.54% |
| 04/18 | 693 | 699 | 693 | 696 | +0.14% | 7,400 | 96億9789万 | -1.69% |
| 04/17 | 696 | 699 | 695 | 695 | -0.14% | 7,400 | 96億8396万 | -1.84% |
| 04/16 | 704 | 704 | 696 | 696 | -0.71% | 9,900 | 96億9789万 | -1.83% |
| 04/15 | 702 | 703 | 701 | 701 | -0.57% | 2,900 | 97億6756万 | -1.13% |
| 04/12 | 701 | 705 | 701 | 705 | +0.57% | 6,700 | 98億2329万 | -0.56% |
| 04/11 | 705 | 706 | 699 | 701 | -0.28% | 11,700 | 97億6756万 | -1.13% |
| 04/10 | 708 | 709 | 699 | 703 | -0.42% | 11,200 | 97億9543万 | -0.71% |
| 04/09 | 708 | 711 | 701 | 706 | -0.42% | 16,600 | 98億3723万 | -0.28% |
| 04/08 | 711 | 713 | 706 | 709 | 0% | 6,100 | 98億7903万 | +0.28% |
| 04/05 | 703 | 709 | 702 | 709 | 0% | 6,900 | 98億7903万 | +0.28% |
| 04/04 | 706 | 713 | 705 | 709 | +0.71% | 13,500 | 98億7903万 | +0.42% |
| 04/03 | （IR情報）16:00 特別利益(補助金収入)の計上に関するお知らせ |
| 04/03 | 708 | 708 | 702 | 704 | -0.56% | 10,700 | 98億936万 | -0.14% |
| 04/02 | 710 | 721 | 707 | 708 | -0.28% | 15,100 | 98億6509万 | +0.57% |
| 04/01 | （5%ルール）リーシングパートナーズ（0%）ミソノサービス（15.46%） |
| 04/01 | 713 | 713 | 709 | 710 | -0.42% | 6,300 | 98億9296万 | +0.85% |
| 03/29 | 712 | 716 | 708 | 713 | +0.56% | 5,800 | 99億3476万 | +1.42% |
| 03/28 | 721 | 725 | 709 | 709 | -2.48% | 14,400 | 98億7903万 | +1% |
| 03/27 | 723 | 744 | 718 | 727 | +0.55% | 28,600 | 101億2984万 | +3.71% |
| 03/26 | 726 | 737 | 723 | 723 | 0% | 15,800 | 100億7410万 | +3.29% |
| 03/25 | 724 | 728 | 723 | 723 | +0.28% | 15,500 | 100億7410万 | +3.43% |
| 03/22 | 720 | 725 | 714 | 721 | +0.56% | 14,100 | 100億4623万 | +3.44% |
| 03/21 | 719 | 720 | 713 | 717 | +0.28% | 15,400 | 99億9050万 | +3.02% |
| 03/19 | 706 | 715 | 706 | 715 | +1.42% | 10,300 | 99億6263万 | +2.88% |
| 03/18 | 708 | 710 | 703 | 705 | +0.57% | 9,200 | 98億2329万 | +1.44% |
| 03/15 | 700 | 708 | 700 | 701 | 0% | 8,800 | 97億6756万 | +1.01% |
| 03/14 | 700 | 702 | 699 | 701 | +0.14% | 6,600 | 97億6756万 | +1.01% |
| 03/13 | 704 | 704 | 698 | 700 | 0% | 6,100 | 97億5362万 | +0.86% |
| 03/12 | 708 | 708 | 700 | 700 | -0.14% | 8,900 | 97億5362万 | +1.01% |
| 03/11 | 704 | 715 | 698 | 701 | -1.54% | 11,200 | 97億6756万 | +1.15% |
| 03/08 | 689 | 720 | 688 | 712 | +3.19% | 50,100 | 99億2083万 | +2.89% |
| 03/07 | 691 | 694 | 690 | 690 | -0.14% | 9,300 | 96億1429万 | -0.29% |
| 03/06 | 689 | 694 | 689 | 691 | +0.14% | 11,700 | 96億2822万 | 0% |
| 03/05 | 690 | 693 | 689 | 690 | -0.14% | 16,100 | 96億1429万 | -0.14% |
| 03/04 | 691 | 693 | 690 | 691 | -0.29% | 16,200 | 96億2822万 | 0% |
| 03/01 | 691 | 693 | 691 | 693 | +0.29% | 15,800 | 96億5609万 | +0.29% |
| 02/29 | 691 | 695 | 690 | 691 | +0.14% | 12,200 | 96億2822万 | 0% |
| 02/28 | 688 | 693 | 688 | 690 | +0.29% | 16,800 | 96億1429万 | -0.14% |
| 02/27 | 693 | 693 | 688 | 688 | -0.43% | 9,700 | 95億8642万 | -0.43% |
| 02/26 | 691 | 694 | 688 | 691 | 0% | 14,800 | 96億2822万 | 0% |
| 02/22 | 689 | 693 | 689 | 691 | +0.58% | 4,800 | 96億2822万 | 0% |
| 02/21 | 693 | 693 | 687 | 687 | -0.87% | 9,200 | 95億7249万 | -0.58% |
| 02/20 | 696 | 699 | 692 | 693 | -0.29% | 11,100 | 96億5609万 | +0.29% |
| 02/19 | 688 | 695 | 688 | 695 | +0.43% | 10,700 | 96億8396万 | +0.58% |
| 02/16 | 685 | 692 | 684 | 692 | +1.02% | 12,200 | 96億4215万 | 0% |
| 02/15 | 690 | 691 | 685 | 685 | -0.58% | 19,800 | 95億4462万 | -1.01% |
| 02/14 | 695 | 695 | 689 | 689 | -1.15% | 15,300 | 96億35万 | -0.58% |
| 02/13 | （5%ルール）ミソノサービス（15.46%） |
| 02/13 | 705 | 706 | 688 | 697 | -0.29% | 50,500 | 97億1182万 | +0.58% |
| 02/09 | （IR情報）14:50 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）14:50 業績予想の修正及び特別利益の計上に関するお知らせ |
| 02/09 | 701 | 771 | 694 | 699 | -0.29% | 159,400 | 97億3969万 | +0.87% |
| 02/08 | 693 | 701 | 690 | 701 | +1.74% | 13,600 | 97億6756万 | +1.01% |
| 02/07 | 692 | 693 | 689 | 689 | -0.43% | 17,000 | 96億35万 | -0.58% |
| 02/06 | 696 | 696 | 691 | 692 | -0.14% | 5,300 | 96億4215万 | -0.14% |
| 02/05 | 700 | 702 | 693 | 693 | 0% | 11,500 | 96億5609万 | 0% |
| 02/02 | 690 | 699 | 689 | 693 | +0.58% | 27,500 | 96億5609万 | 0% |
| 02/01 | 689 | 689 | 685 | 689 | 0% | 9,300 | 96億35万 | -0.58% |
| 01/31 | 686 | 689 | 685 | 689 | +0.88% | 8,800 | 96億35万 | -0.58% |
| 01/30 | 692 | 695 | 683 | 683 | -1.73% | 64,200 | 95億1675万 | -1.44% |
| 01/29 | 690 | 695 | 688 | 695 | +1.02% | 10,500 | 96億8396万 | +0.29% |
| 01/26 | 689 | 690 | 687 | 688 | 0% | 5,800 | 95億8642万 | -0.86% |
| 01/25 | 688 | 690 | 686 | 688 | 0% | 6,900 | 95億8642万 | -0.86% |
| 01/24 | 687 | 691 | 687 | 688 | +0.15% | 8,700 | 95億8642万 | -0.86% |
| 01/23 | 688 | 692 | 687 | 687 | -0.15% | 12,700 | 95億7249万 | -1.15% |
| 01/22 | 690 | 693 | 685 | 688 | 0% | 13,700 | 95億8642万 | -1.01% |
| 01/19 | 694 | 694 | 688 | 688 | -0.43% | 11,700 | 95億8642万 | -1.01% |
| 01/18 | 691 | 694 | 691 | 691 | 0% | 5,600 | 96億2822万 | -0.72% |
| 01/17 | 696 | 700 | 691 | 691 | -0.72% | 8,900 | 96億2822万 | -0.72% |
| 01/16 | 702 | 703 | 696 | 696 | -0.71% | 9,900 | 96億9789万 | 0% |
| 01/15 | 704 | 704 | 700 | 701 | +0.43% | 9,700 | 97億6756万 | +0.72% |
| 01/12 | 700 | 701 | 690 | 698 | -0.43% | 24,800 | 97億2576万 | +0.29% |
| 01/11 | （5%ルール）リーシングパートナーズ（2.12%）ミソノサービス（13.33%） |
| 01/11 | 702 | 704 | 700 | 701 | -0.28% | 5,200 | 97億6756万 | +0.72% |
| 01/10 | 702 | 703 | 698 | 703 | 0% | 6,200 | 97億9543万 | +1.01% |
| 01/09 | 702 | 705 | 701 | 703 | +0.29% | 5,400 | 97億9543万 | +1.01% |
| 01/05 | 710 | 710 | 700 | 701 | -0.43% | 9,600 | 97億6756万 | +0.72% |
| 01/04 | 692 | 704 | 690 | 704 | +2.03% | 10,100 | 98億936万 | +1.15% |
| 2023 |
| 12/29 | 686 | 690 | 684 | 690 | +0.88% | 4,700 | 96億1429万 | -0.86% |
| 12/28 | 685 | 687 | 684 | 684 | -0.44% | 4,800 | 95億3068万 | -1.72% |
| 12/27 | 688 | 691 | 681 | 687 | 0% | 11,000 | 95億7249万 | -1.29% |
| 12/26 | 686 | 690 | 686 | 687 | -1.15% | 15,000 | 95億7249万 | -1.43% |
| 12/25 | 698 | 700 | 692 | 695 | -0.43% | 3,400 | 96億8396万 | -0.29% |
| 12/22 | 689 | 705 | 689 | 698 | +1.01% | 18,900 | 97億2576万 | +0.14% |
| 12/21 | 694 | 694 | 690 | 691 | -0.43% | 3,600 | 96億2822万 | -0.86% |
| 12/20 | 698 | 700 | 688 | 694 | -0.57% | 15,400 | 96億7002万 | -0.43% |
| 12/19 | 698 | 698 | 694 | 698 | +0.14% | 2,800 | 97億2576万 | +0.14% |
| 12/18 | 695 | 697 | 693 | 697 | -0.57% | 8,100 | 97億1182万 | 0% |
| 12/15 | 696 | 714 | 693 | 701 | +1.15% | 17,800 | 97億6756万 | +0.57% |
| 12/14 | 693 | 694 | 690 | 693 | +0.14% | 4,900 | 96億5609万 | -0.72% |
| 12/13 | 700 | 701 | 691 | 692 | -0.43% | 12,600 | 96億4215万 | -0.86% |
| 12/12 | 704 | 704 | 695 | 695 | -1.97% | 7,800 | 96億8396万 | -0.57% |
| 12/11 | 694 | 720 | 691 | 709 | +2.46% | 30,500 | 98億7903万 | +1.43% |
| 12/08 | 692 | 694 | 690 | 692 | -0.14% | 10,000 | 96億4215万 | -1% |
| 12/07 | 694 | 697 | 693 | 693 | -0.14% | 4,800 | 96億5609万 | -0.86% |
| 12/06 | 696 | 698 | 694 | 694 | +0.14% | 6,700 | 96億7002万 | -0.72% |
| 12/05 | 692 | 701 | 692 | 693 | -0.29% | 6,600 | 96億5609万 | -0.86% |
| 12/04 | 700 | 703 | 694 | 695 | -1.14% | 6,200 | 96億8396万 | -0.71% |
| 12/01 | 701 | 703 | 698 | 703 | -0.28% | 11,900 | 97億9543万 | +0.29% |
| 11/30 | 701 | 705 | 701 | 705 | +0.43% | 3,000 | 98億2329万 | +0.43% |
| 11/29 | 705 | 705 | 700 | 702 | -1.13% | 5,400 | 97億8149万 | -0.14% |
| 11/28 | 696 | 725 | 694 | 710 | +1.72% | 19,600 | 98億9296万 | +0.85% |
