| 2025 |
| 06/12 | 739 | 746 | 734 | 739 | +0.54% | 28,400 | 147億5817万 | +4.08% |
| 06/11 | 747 | 756 | 734 | 735 | +0.41% | 111,000 | 146億7829万 | +3.81% |
| 06/10 | 742 | 747 | 732 | 732 | -1.48% | 68,900 | 146億1837万 | +3.68% |
| 06/09 | 730 | 743 | 729 | 743 | +2.2% | 66,200 | 148億3805万 | +5.54% |
| 06/06 | 724 | 729 | 723 | 727 | +0.41% | 25,200 | 145億1852万 | +3.71% |
| 06/05 | 719 | 730 | 717 | 724 | +0.84% | 38,200 | 144億5861万 | +3.58% |
| 06/04 | 719 | 731 | 717 | 718 | -0.14% | 27,200 | 143億3879万 | +3.01% |
| 06/03 | （5%ルール）general investment（9.76%）五十嵐幹（32.69%）五十嵐史子（1.95%） |
| 06/03 | 721 | 727 | 715 | 719 | -0.28% | 35,400 | 143億5876万 | +3.6% |
| 06/02 | 715 | 738 | 715 | 721 | +0.98% | 52,200 | 143億9870万 | +4.34% |
| 05/30 | （IR情報）16:00 Coum株式会社の株式取得(子会社化)に関するお知らせ |
| 05/30 | 705 | 714 | 703 | 714 | +0.28% | 44,900 | 142億5891万 | +3.78% |
| 05/29 | 715 | 719 | 709 | 712 | -0.14% | 28,700 | 142億1897万 | +3.94% |
| 05/28 | 730 | 735 | 712 | 713 | +0.56% | 58,900 | 142億3894万 | +4.39% |
| 05/27 | 698 | 720 | 695 | 709 | +1.58% | 81,900 | 141億5905万 | +4.11% |
| 05/26 | 689 | 704 | 684 | 698 | +1.75% | 92,400 | 139億3938万 | +2.95% |
| 05/26 | （空売り報告）JPM Securities Japan Co Ltd. 108,500株（0.54%）再IN |
| 05/23 | 683 | 695 | 678 | 686 | +0.29% | 70,400 | 136億9973万 | +1.48% |
| 05/22 | 674 | 686 | 669 | 684 | +0.29% | 50,100 | 136億5979万 | +1.48% |
| 05/21 | （IR情報）14:00 2025年6月期第3四半期決算・会社説明資料 |
| 05/21 | 680 | 690 | 678 | 682 | -0.58% | 65,400 | 136億1985万 | +1.49% |
| 05/20 | 695 | 703 | 681 | 686 | -1.01% | 43,900 | 136億9973万 | +2.39% |
| 05/19 | 690 | 697 | 676 | 693 | -1.28% | 133,000 | 138億3953万 | +3.74% |
| 05/16 | 731 | 731 | 688 | 702 | +0.14% | 116,600 | 140億1926万 | +5.88% |
| 05/15 | （IR情報）16:00 2025年6月期第3四半期決算補足資料 |
| 05/15 | （IR情報）16:00 2025年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 712 | 712 | 687 | 701 | -1.96% | 99,700 | 139億9929万 | +6.21% |
| 05/14 | 706 | 721 | 702 | 715 | +0.56% | 85,000 | 142億7888万 | +9.16% |
| 05/13 | 710 | 711 | 697 | 711 | +0.42% | 84,400 | 141億9899万 | +9.05% |
| 05/12 | 697 | 710 | 690 | 708 | +2.91% | 69,100 | 141億3908万 | +8.76% |
| 05/09 | 687 | 696 | 683 | 688 | +0.44% | 31,800 | 137億3967万 | +5.52% |
| 05/08 | 687 | 691 | 682 | 685 | -0.29% | 25,500 | 136億7976万 | +4.9% |
| 05/07 | 671 | 691 | 661 | 687 | +2.54% | 71,000 | 137億1970万 | +5.05% |
| 05/02 | 675 | 675 | 659 | 670 | -0.15% | 38,200 | 133億8021万 | +2.13% |
| 05/01 | 673 | 678 | 671 | 671 | -0.59% | 30,000 | 134億18万 | +1.82% |
| 04/30 | 670 | 676 | 664 | 675 | +1.2% | 38,900 | 134億8006万 | +1.96% |
| 04/28 | 657 | 667 | 655 | 667 | +2.46% | 30,600 | 133億2029万 | +0.45% |
| 04/25 | 653 | 654 | 642 | 651 | +0.77% | 53,300 | 130億77万 | -2.25% |
| 04/24 | 646 | 648 | 639 | 646 | +0.31% | 24,300 | 129億91万 | -3.44% |
| 04/23 | 652 | 652 | 641 | 644 | 0% | 29,000 | 128億6097万 | -4.17% |
| 04/22 | 648 | 656 | 643 | 644 | -0.92% | 30,300 | 128億6097万 | -4.59% |
| 04/21 | 662 | 667 | 650 | 650 | -2.11% | 44,200 | 129億8080万 | -4.27% |
| 04/18 | 649 | 664 | 649 | 664 | +2.79% | 22,400 | 132億6038万 | -2.64% |
| 04/17 | 638 | 648 | 638 | 646 | +1.73% | 28,500 | 129億91万 | -5.56% |
| 04/16 | 643 | 645 | 633 | 635 | -1.09% | 30,900 | 126億8124万 | -7.7% |
| 04/15 | 644 | 654 | 642 | 642 | -0.31% | 39,400 | 128億2103万 | -7.09% |
| 04/14 | 640 | 649 | 636 | 644 | +2.22% | 71,500 | 128億6097万 | -7.07% |
| 04/11 | 614 | 647 | 602 | 630 | +0.96% | 414,700 | 125億8139万 | -9.22% |
| 04/10 | 634 | 636 | 621 | 624 | +6.85% | 77,000 | 124億6156万 | -10.34% |
| 04/09 | 612 | 612 | 574 | 584 | -5.81% | 69,800 | 116億6275万 | -16.33% |
| 04/08 | 603 | 635 | 603 | 620 | +10.12% | 98,100 | 123億8168万 | -11.55% |
| 04/07 | 587 | 593 | 562 | 563 | -12.98% | 301,600 | 112億4337万 | -19.8% |
| 04/04 | 685 | 685 | 620 | 647 | -7.57% | 254,000 | 129億2089万 | -8.36% |
| 04/03 | 687 | 706 | 685 | 700 | -1.69% | 78,200 | 139億7932万 | -0.99% |
| 04/02 | 718 | 723 | 709 | 712 | -0.28% | 41,300 | 142億1897万 | +0.85% |
| 04/01 | 725 | 727 | 714 | 714 | -1.52% | 22,300 | 142億5891万 | +1.42% |
| 03/31 | 735 | 735 | 712 | 725 | -1.76% | 41,000 | 144億7858万 | +3.13% |
| 03/28 | 733 | 747 | 727 | 738 | -0.14% | 42,300 | 147億3820万 | +5.13% |
| 03/27 | 744 | 747 | 736 | 739 | -0.94% | 30,400 | 147億5817万 | +5.57% |
| 03/26 | 732 | 747 | 726 | 746 | +2.61% | 72,100 | 148億9796万 | +7.03% |
| 03/25 | 723 | 728 | 717 | 727 | +1.39% | 42,000 | 145億1852万 | +4.76% |
| 03/24 | 717 | 729 | 713 | 717 | 0% | 38,500 | 143億1882万 | +3.17% |
| 03/21 | 730 | 730 | 714 | 717 | -1.51% | 38,600 | 143億1882万 | +2.87% |
| 03/19 | 714 | 732 | 714 | 728 | +1.39% | 84,800 | 145億3849万 | +4.15% |
| 03/18 | 738 | 740 | 718 | 718 | -2.71% | 49,900 | 143億3879万 | +2.57% |
| 03/17 | 730 | 738 | 725 | 738 | +2.5% | 58,200 | 147億3820万 | +5.28% |
| 03/14 | 731 | 732 | 719 | 720 | -1.91% | 36,600 | 143億7873万 | +2.56% |
| 03/13 | 729 | 740 | 727 | 734 | +0.82% | 63,600 | 146億5832万 | +4.56% |
| 03/12 | 717 | 732 | 717 | 728 | +1.96% | 89,300 | 145億3849万 | +3.56% |
| 03/11 | 683 | 714 | 683 | 714 | +3.63% | 181,300 | 142億5891万 | +1.42% |
| 03/10 | 688 | 700 | 682 | 689 | +0.29% | 59,500 | 137億5964万 | -2.27% |
| 03/07 | 672 | 697 | 664 | 687 | +1.93% | 121,100 | 137億1970万 | -2.97% |
| 03/07 | （空売り報告）野村證券 70,311株（0.35%）-0.18%義務消失 |
| 03/06 | 665 | 682 | 659 | 674 | +2.12% | 69,100 | 134億6009万 | -5.34% |
| 03/05 | 660 | 664 | 656 | 660 | -0.75% | 74,000 | 131億8050万 | -7.95% |
| 03/04 | （自社株買い）取締役会(2024年8月9日)での決議状況(取得期間2024年8月13日～2025年2月12日) |
| 03/04 | 653 | 667 | 649 | 665 | +1.06% | 66,000 | 132億8035万 | -7.77% |
| 03/03 | 668 | 671 | 657 | 658 | 0% | 49,900 | 131億4056万 | -9.37% |
| 02/28 | 662 | 669 | 654 | 658 | -1.79% | 75,200 | 131億4056万 | -9.99% |
| 02/27 | 671 | 679 | 667 | 670 | +0.15% | 43,700 | 133億8021万 | -8.97% |
| 02/26 | 673 | 676 | 660 | 669 | -0.74% | 115,600 | 133億6024万 | -9.59% |
| 02/25 | 675 | 684 | 672 | 674 | -0.88% | 67,100 | 134億6009万 | -9.41% |
| 02/21 | 694 | 697 | 678 | 680 | -3.27% | 90,400 | 135億7991万 | -8.97% |
| 02/20 | 691 | 711 | 688 | 703 | +1.88% | 171,200 | 140億3923万 | -6.27% |
| 02/20 | （空売り報告）野村證券 106,611株（0.53%）-0.34% |
| 02/19 | 689 | 710 | 689 | 690 | +2.83% | 205,400 | 137億7962万 | -8.37% |
| 02/18 | 669 | 671 | 657 | 671 | +0.6% | 215,600 | 134億18万 | -11.36% |
| 02/17 | （IR情報）15:00 2025年6月期第2四半期決算・会社説明資料 |
| 02/17 | 681 | 690 | 666 | 667 | -9.38% | 407,900 | 133億2029万 | -12.47% |
| 02/14 | （IR情報）16:00 2025年6月期第2四半期決算補足資料 |
| 02/14 | （IR情報）16:00 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/14 | 753 | 753 | 725 | 736 | -4.17% | 229,700 | 146億9826万 | -3.92% |
| 02/13 | 755 | 772 | 745 | 768 | +0.52% | 82,100 | 153億3731万 | -0.13% |
| 02/12 | （IR情報）16:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/12 | 770 | 772 | 754 | 764 | +0.13% | 124,500 | 152億5743万 | -0.91% |
| 02/12 | （空売り報告）野村證券 174,111株（0.87%）-0.12% |
| 02/10 | 758 | 768 | 756 | 763 | +1.19% | 53,200 | 152億3746万 | -1.17% |
| 02/07 | （5%ルール）SMBC日興証券（0.03%）三井住友銀行（0%）三井住友DSアセットマネジメント（3.91%） |
| 02/07 | 749 | 765 | 749 | 754 | +1.34% | 50,300 | 150億5772万 | -2.58% |
| 02/06 | 738 | 752 | 738 | 744 | +0.81% | 47,300 | 148億5802万 | -4% |
| 02/06 | （空売り報告）野村證券 198,311株（0.99%）-0.1% |
| 02/05 | 752 | 752 | 726 | 738 | -1.73% | 125,200 | 147億3820万 | -4.9% |
| 02/04 | （自社株買い）取締役会(2024年8月9日)での決議状況(取得期間2024年8月13日～2025年2月12日) |
| 02/04 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 02/04 | 753 | 770 | 751 | 751 | +0.27% | 74,200 | 149億9781万 | -3.35% |
| 02/03 | 748 | 752 | 741 | 749 | -0.66% | 90,400 | 149億5787万 | -3.73% |
| 01/31 | 756 | 761 | 750 | 754 | -0.26% | 182,100 | 150億5772万 | -3.21% |
| 01/30 | 782 | 791 | 753 | 756 | -4.67% | 338,000 | 150億9767万 | -3.08% |
| 01/30 | （空売り報告）野村證券 218,311株（1.09%）-0.01% |
| 01/29 | 795 | 818 | 787 | 793 | 0% | 159,500 | 158億3657万 | +1.67% |
| 01/28 | 769 | 793 | 768 | 793 | +3.12% | 109,900 | 158億3657万 | +1.8% |
| 01/27 | 798 | 799 | 763 | 769 | -2.41% | 109,300 | 153億5728万 | -0.9% |
| 01/24 | 768 | 790 | 760 | 788 | +2.6% | 134,600 | 157億3672万 | +1.81% |
| 01/23 | 797 | 804 | 768 | 768 | -2.54% | 143,600 | 153億3731万 | -0.52% |
| 01/22 | 761 | 788 | 760 | 788 | +3.68% | 200,200 | 157億3672万 | +2.47% |
| 01/21 | 763 | 771 | 753 | 760 | -0.91% | 92,400 | 151億7755万 | -0.91% |
| 01/21 | （空売り報告）野村證券 220,711株（1.1%）+0.09% |
| 01/20 | 768 | 780 | 756 | 767 | +0.39% | 106,800 | 153億1734万 | +0.26% |
| 01/17 | 760 | 772 | 751 | 764 | +0.53% | 103,700 | 152億5743万 | +0.13% |
| 01/17 | （空売り報告）野村證券 203,211株（1.01%）+0.1% |
| 01/16 | 778 | 780 | 756 | 760 | -2.19% | 113,600 | 151億7755万 | 0% |
