| 2024 |
| 04/15 | 582 | 584 | 580 | 583 | -1.02% | 73,600 | 118億9320万 | -4.43% |
| 04/12 | 595 | 595 | 586 | 589 | 0% | 67,000 | 120億1560万 | -3.92% |
| 04/11 | 591 | 591 | 583 | 589 | -0.34% | 63,800 | 120億1560万 | -4.23% |
| 04/10 | 589 | 598 | 589 | 591 | -0.17% | 64,100 | 120億5640万 | -4.37% |
| 04/09 | 582 | 593 | 581 | 592 | +1.89% | 93,700 | 120億7680万 | -4.36% |
| 04/08 | 589 | 589 | 578 | 581 | -1.02% | 115,400 | 118億5240万 | -6.29% |
| 04/05 | 585 | 590 | 582 | 587 | -0.51% | 80,900 | 119億7480万 | -5.63% |
| 04/04 | 598 | 598 | 588 | 590 | -0.51% | 66,200 | 120億3600万 | -5.3% |
| 04/03 | 589 | 596 | 586 | 593 | +0.51% | 84,700 | 120億9720万 | -5.12% |
| 04/02 | 605 | 605 | 585 | 590 | -1.83% | 116,700 | 120億3600万 | -5.75% |
| 04/01 | 619 | 619 | 601 | 601 | -2.59% | 104,900 | 122億6040万 | -3.99% |
| 03/29 | 612 | 618 | 612 | 617 | +1.15% | 58,400 | 125億8680万 | -1.44% |
| 03/28 | 612 | 618 | 610 | 610 | -2.4% | 90,900 | 124億4400万 | -2.56% |
| 03/27 | 625 | 631 | 620 | 625 | 0% | 113,500 | 127億5000万 | 0% |
| 03/26 | （IR情報）16:00 役員の異動に関するお知らせ |
| 03/26 | 627 | 627 | 619 | 625 | -0.16% | 103,400 | 127億5000万 | +0.16% |
| 03/25 | 637 | 642 | 626 | 626 | -1.73% | 171,400 | 127億7040万 | +0.48% |
| 03/22 | 637 | 638 | 631 | 637 | +0.31% | 90,600 | 129億9480万 | +2.58% |
| 03/21 | 634 | 637 | 631 | 635 | +1.44% | 87,300 | 129億5400万 | +2.58% |
| 03/19 | 633 | 635 | 624 | 626 | -1.11% | 86,500 | 127億7040万 | +1.46% |
| 03/18 | 623 | 636 | 623 | 633 | +2.26% | 114,000 | 129億1320万 | +2.43% |
| 03/15 | 625 | 625 | 615 | 619 | -1.28% | 70,600 | 126億2760万 | +0.16% |
| 03/14 | 628 | 635 | 623 | 627 | -0.48% | 73,600 | 127億9080万 | +1.46% |
| 03/13 | 642 | 648 | 629 | 630 | -0.32% | 100,100 | 128億5200万 | +1.78% |
| 03/12 | 625 | 635 | 618 | 632 | +1.12% | 109,900 | 128億9280万 | +2.1% |
| 03/11 | 640 | 645 | 621 | 625 | -4.29% | 195,900 | 127億5000万 | +0.81% |
| 03/08 | 645 | 658 | 637 | 653 | +0.46% | 120,600 | 133億2120万 | +5.32% |
| 03/07 | 670 | 671 | 649 | 650 | -0.61% | 171,500 | 132億6000万 | +5.01% |
| 03/06 | 619 | 668 | 616 | 654 | +4.98% | 688,400 | 133億4160万 | +5.65% |
| 03/05 | 609 | 625 | 606 | 623 | +1.47% | 90,700 | 127億920万 | +0.65% |
| 03/04 | 626 | 626 | 614 | 614 | -0.65% | 103,500 | 125億2560万 | -0.81% |
| 03/01 | 627 | 627 | 617 | 618 | -1.59% | 94,500 | 126億720万 | -0.32% |
| 02/29 | 635 | 635 | 621 | 628 | -1.26% | 120,900 | 128億1120万 | +1.29% |
| 02/28 | 651 | 665 | 633 | 636 | +3.58% | 419,800 | 129億7440万 | +2.58% |
| 02/27 | （IR情報）16:10 配当予想の修正に関するお知らせ |
| 02/27 | 605 | 614 | 604 | 614 | +2.16% | 86,100 | 125億2560万 | -0.97% |
| 02/26 | 599 | 607 | 596 | 601 | +0.84% | 106,900 | 122億6040万 | -3.22% |
| 02/22 | 618 | 618 | 595 | 596 | -0.83% | 98,000 | 121億5840万 | -4.18% |
| 02/21 | 604 | 604 | 596 | 601 | -0.83% | 59,500 | 122億6040万 | -3.53% |
| 02/20 | 606 | 615 | 603 | 606 | +0.83% | 100,100 | 123億6240万 | -2.88% |
| 02/19 | 589 | 604 | 589 | 601 | +2.56% | 98,100 | 122億6040万 | -3.84% |
| 02/16 | 577 | 591 | 576 | 586 | +2.45% | 114,200 | 119億5440万 | -6.39% |
| 02/15 | 585 | 586 | 571 | 572 | -2.05% | 191,700 | 116億6880万 | -9.06% |
| 02/14 | 592 | 593 | 580 | 584 | -1.35% | 170,400 | 119億1360万 | -7.59% |
| 02/13 | 624 | 629 | 587 | 592 | -7.93% | 586,500 | 120億7680万 | -6.62% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 637 | 648 | 635 | 643 | +1.1% | 160,400 | 131億1720万 | +1.26% |
| 02/08 | （IR情報）11:00 株式会社estomaとの業務提携基本契約の締結に関するお知らせ |
| 02/08 | 638 | 642 | 629 | 636 | -0.31% | 127,900 | 129億7440万 | +0.16% |
| 02/07 | 640 | 642 | 633 | 638 | -0.62% | 99,700 | 130億1520万 | +0.47% |
| 02/06 | 643 | 648 | 636 | 642 | +0.16% | 75,700 | 130億9680万 | +1.1% |
| 02/05 | 644 | 646 | 635 | 641 | +0.94% | 58,400 | 130億7640万 | +0.94% |
| 02/02 | 632 | 639 | 631 | 635 | +0.63% | 75,700 | 129億5400万 | +0.16% |
| 02/01 | 638 | 639 | 631 | 631 | -2.17% | 77,600 | 128億7240万 | -0.32% |
| 01/31 | 641 | 646 | 636 | 645 | +0.47% | 45,800 | 131億5800万 | +2.06% |
| 01/30 | 649 | 654 | 635 | 642 | +0.47% | 206,700 | 130億9680万 | +1.58% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 50,900株（0.24%）-0.36%義務消失 |
| 01/29 | 642 | 649 | 636 | 639 | +1.75% | 134,600 | 130億3560万 | +1.27% |
| 01/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 122,700株（0.6%）+0.1% |
| 01/26 | 635 | 642 | 628 | 628 | -1.41% | 113,900 | 128億1120万 | -0.32% |
| 01/25 | 638 | 641 | 629 | 637 | +0.79% | 101,600 | 129億9480万 | +1.11% |
| 01/24 | 630 | 638 | 629 | 632 | +0.32% | 71,900 | 128億9280万 | +0.48% |
| 01/23 | 644 | 645 | 628 | 630 | -1.41% | 139,300 | 128億5200万 | +0.32% |
| 01/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 103,300株（0.5%）再IN |
| 01/22 | 630 | 639 | 628 | 639 | +1.75% | 155,000 | 130億3560万 | +1.75% |
| 01/19 | 624 | 631 | 621 | 628 | +0.64% | 75,800 | 128億1120万 | +0.16% |
| 01/18 | 618 | 630 | 616 | 624 | +0.81% | 82,400 | 127億2960万 | -0.32% |
| 01/17 | 629 | 633 | 618 | 619 | -1.43% | 125,100 | 126億2760万 | -1.12% |
| 01/16 | 638 | 638 | 628 | 628 | -1.41% | 86,400 | 128億1120万 | +0.32% |
| 01/15 | 631 | 638 | 629 | 637 | +0.79% | 72,100 | 129億9480万 | +1.59% |
| 01/12 | 647 | 647 | 626 | 632 | -2.32% | 160,900 | 128億9280万 | +0.8% |
| 01/11 | 658 | 658 | 643 | 647 | -0.15% | 88,700 | 131億9880万 | +3.19% |
| 01/10 | 640 | 648 | 636 | 648 | +1.73% | 116,800 | 132億1920万 | +3.35% |
| 01/09 | 635 | 640 | 629 | 637 | +1.92% | 142,100 | 129億9480万 | +1.76% |
| 01/05 | 636 | 637 | 623 | 625 | -1.57% | 122,200 | 127億5000万 | -0.32% |
| 01/04 | 625 | 635 | 616 | 635 | -0.16% | 163,300 | 129億5400万 | +1.11% |
| 2023 |
| 12/29 | 639 | 639 | 628 | 636 | -0.47% | 83,400 | 129億7440万 | +1.11% |
| 12/28 | 640 | 643 | 627 | 639 | +1.27% | 89,700 | 130億3560万 | +1.43% |
| 12/27 | 624 | 640 | 624 | 631 | +1.77% | 139,400 | 128億7240万 | +0.16% |
| 12/26 | 617 | 627 | 617 | 620 | +0.65% | 39,300 | 126億4800万 | -1.74% |
| 12/25 | 625 | 630 | 616 | 616 | 0% | 68,500 | 125億6640万 | -2.69% |
| 12/22 | 622 | 628 | 615 | 616 | -1.12% | 105,000 | 125億6640万 | -2.84% |
| 12/21 | 618 | 627 | 616 | 623 | -0.8% | 110,500 | 127億920万 | -1.89% |
| 12/20 | 625 | 643 | 619 | 628 | +0.48% | 137,000 | 128億1120万 | -1.1% |
| 12/19 | 617 | 628 | 611 | 625 | +1.3% | 63,500 | 127億5000万 | -1.57% |
| 12/18 | 616 | 619 | 612 | 617 | +0.65% | 40,700 | 125億8680万 | -2.68% |
| 12/15 | 616 | 618 | 607 | 613 | +0.16% | 116,600 | 125億520万 | -3.46% |
| 12/14 | 614 | 633 | 607 | 612 | -0.16% | 194,000 | 124億8480万 | -3.62% |
| 12/13 | 612 | 617 | 609 | 613 | -0.65% | 64,800 | 125億520万 | -3.46% |
| 12/12 | 624 | 628 | 615 | 617 | -0.96% | 111,900 | 125億8680万 | -2.99% |
| 12/11 | 621 | 624 | 616 | 623 | +1.96% | 77,600 | 127億920万 | -2.2% |
| 12/08 | 619 | 623 | 607 | 611 | -1.93% | 109,800 | 124億6440万 | -4.23% |
| 12/07 | 637 | 637 | 623 | 623 | -3.26% | 96,100 | 127億920万 | -2.35% |
| 12/06 | 638 | 646 | 638 | 644 | +1.58% | 38,500 | 131億3760万 | +0.63% |
| 12/05 | 644 | 648 | 634 | 634 | -2.76% | 75,200 | 129億3360万 | -1.09% |
| 12/04 | 642 | 653 | 633 | 652 | +2.84% | 81,500 | 133億80万 | +1.24% |
| 12/01 | 636 | 642 | 627 | 634 | -0.63% | 87,800 | 129億3360万 | -1.86% |
| 11/30 | 646 | 650 | 633 | 638 | -1.54% | 113,300 | 130億1520万 | -1.54% |
| 11/29 | 650 | 654 | 647 | 648 | -0.92% | 43,800 | 132億1920万 | -0.46% |
| 11/28 | 655 | 658 | 647 | 654 | +0.15% | 91,100 | 133億4160万 | +0.15% |
| 11/27 | 663 | 666 | 653 | 653 | -1.06% | 56,000 | 133億2120万 | -0.31% |
| 11/24 | 664 | 665 | 654 | 660 | +1.23% | 61,900 | 134億6400万 | +0.15% |
| 11/22 | 654 | 663 | 648 | 652 | -0.61% | 75,100 | 133億80万 | -1.51% |
| 11/21 | 672 | 672 | 651 | 656 | -1.5% | 88,800 | 133億8240万 | -1.5% |
| 11/20 | 651 | 670 | 651 | 666 | +2.94% | 164,400 | 135億8640万 | -0.45% |
| 11/17 | 624 | 647 | 623 | 647 | +3.19% | 89,600 | 131億9880万 | -3.72% |
| 11/16 | 629 | 631 | 619 | 627 | -0.48% | 85,000 | 127億9080万 | -7.52% |
