| 2024 |
| 04/25 | 432 | 437 | 428 | 430 | -0.46% | 2,900 | 8億9440万 | -3.8% |
| 04/24 | 436 | 437 | 429 | 432 | +0.93% | 1,600 | 8億9856万 | -3.79% |
| 04/23 | 431 | 433 | 428 | 428 | -0.47% | 500 | 8億9024万 | -4.89% |
| 04/22 | 431 | 440 | 430 | 430 | -0.69% | 2,700 | 8億9440万 | -4.66% |
| 04/19 | 427 | 438 | 424 | 433 | +1.64% | 3,700 | 9億64万 | -4.42% |
| 04/18 | 428 | 437 | 426 | 426 | -0.7% | 5,600 | 8億8608万 | -6.17% |
| 04/17 | 435 | 438 | 429 | 429 | -1.15% | 3,200 | 8億9232万 | -5.51% |
| 04/16 | 439 | 442 | 432 | 434 | 0% | 2,200 | 9億272万 | -4.62% |
| 04/15 | 442 | 447 | 432 | 434 | -3.56% | 4,600 | 9億272万 | -4.62% |
| 04/12 | 432 | 450 | 432 | 450 | +4.65% | 6,400 | 9億3600万 | -1.1% |
| 04/11 | 429 | 432 | 426 | 430 | +0.94% | 2,800 | 8億9440万 | -5.29% |
| 04/10 | 428 | 431 | 425 | 426 | -0.7% | 7,100 | 8億8608万 | -6.37% |
| 04/09 | 434 | 436 | 424 | 429 | -1.61% | 4,500 | 8億9232万 | -5.71% |
| 04/08 | 423 | 436 | 423 | 436 | +3.07% | 5,300 | 9億688万 | -4.18% |
| 04/05 | 433 | 433 | 418 | 423 | -3.86% | 18,700 | 8億7984万 | -7.03% |
| 04/04 | 459 | 466 | 436 | 440 | -5.58% | 23,200 | 9億1520万 | -3.51% |
| 04/03 | 487 | 490 | 462 | 466 | -5.48% | 7,500 | 9億6928万 | +2.42% |
| 04/02 | 491 | 495 | 469 | 493 | +0.41% | 14,800 | 10億2544万 | +8.59% |
| 04/01 | 486 | 493 | 473 | 491 | +1.45% | 17,800 | 10億2128万 | +8.63% |
| 03/29 | 458 | 484 | 455 | 484 | +3.86% | 10,700 | 10億672万 | +7.8% |
| 03/28 | 467 | 469 | 451 | 466 | -0.21% | 4,700 | 9億6928万 | +4.25% |
| 03/27 | 466 | 467 | 456 | 467 | +1.3% | 10,500 | 9億7136万 | +4.94% |
| 03/26 | 460 | 469 | 455 | 461 | -1.07% | 4,300 | 9億5888万 | +4.06% |
| 03/25 | 463 | 475 | 451 | 466 | -0.43% | 9,300 | 9億6928万 | +5.67% |
| 03/22 | 473 | 474 | 468 | 468 | -1.27% | 1,600 | 9億7344万 | +6.61% |
| 03/21 | 465 | 474 | 465 | 474 | +2.16% | 5,900 | 9億8592万 | +8.47% |
| 03/19 | 460 | 465 | 453 | 464 | +0.43% | 5,800 | 9億6512万 | +6.91% |
| 03/18 | 468 | 471 | 451 | 462 | -0.22% | 14,600 | 9億6096万 | +6.94% |
| 03/15 | 463 | 479 | 455 | 463 | -0.22% | 19,500 | 9億6304万 | +7.42% |
| 03/14 | 440 | 465 | 440 | 464 | +5.45% | 22,400 | 9億6512万 | +8.16% |
| 03/13 | 438 | 443 | 437 | 440 | +0.46% | 3,900 | 9億1520万 | +2.8% |
| 03/12 | 431 | 439 | 431 | 438 | +0.46% | 3,400 | 9億1104万 | +2.58% |
| 03/11 | 442 | 444 | 432 | 436 | -1.36% | 8,200 | 9億688万 | +2.35% |
| 03/08 | 432 | 444 | 432 | 442 | +2.31% | 8,400 | 9億1936万 | +3.76% |
| 03/07 | 443 | 444 | 423 | 432 | -2.48% | 22,500 | 8億9856万 | +1.65% |
| 03/06 | 424 | 445 | 424 | 443 | +2.55% | 11,100 | 9億2144万 | +4.48% |
| 03/05 | 425 | 432 | 420 | 432 | +0.47% | 3,800 | 8億9856万 | +1.89% |
| 03/04 | 434 | 434 | 425 | 430 | -0.92% | 2,100 | 8億9440万 | +1.65% |
| 03/01 | 428 | 437 | 428 | 434 | -0.23% | 3,500 | 9億272万 | +2.6% |
| 02/29 | （IR情報）15:00 非上場の親会社等の決算情報に関するお知らせ |
| 02/29 | 430 | 437 | 424 | 435 | +1.16% | 8,000 | 9億480万 | +2.84% |
| 02/28 | 433 | 433 | 427 | 430 | -0.69% | 3,500 | 8億9440万 | +1.65% |
| 02/27 | 433 | 435 | 426 | 433 | 0% | 4,400 | 9億64万 | +2.12% |
| 02/26 | 435 | 435 | 428 | 433 | -0.46% | 2,100 | 9億64万 | +1.88% |
| 02/22 | 420 | 435 | 419 | 435 | +2.35% | 6,600 | 9億480万 | +2.11% |
| 02/21 | 417 | 427 | 417 | 425 | +0.71% | 4,800 | 8億8400万 | -0.23% |
| 02/20 | 419 | 431 | 416 | 422 | +1.93% | 22,700 | 8億7776万 | -1.86% |
| 02/19 | 414 | 418 | 411 | 414 | -0.72% | 2,800 | 8億6112万 | -3.94% |
| 02/16 | 407 | 417 | 404 | 417 | +1.96% | 4,900 | 8億6736万 | -3.47% |
| 02/15 | 410 | 413 | 405 | 409 | 0% | 7,400 | 8億5072万 | -5.32% |
| 02/14 | 415 | 415 | 401 | 409 | -0.97% | 13,800 | 8億5072万 | -5.32% |
| 02/13 | （IR情報）16:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 419 | 420 | 413 | 413 | -1.67% | 8,900 | 8億5904万 | -4.4% |
| 02/09 | 420 | 422 | 419 | 420 | -0.71% | 6,200 | 8億7360万 | -2.55% |
| 02/08 | 421 | 425 | 420 | 423 | +0.48% | 5,400 | 8億7984万 | -1.86% |
| 02/07 | 424 | 425 | 421 | 421 | -0.71% | 6,500 | 8億7568万 | -2.09% |
| 02/06 | 422 | 432 | 421 | 424 | +0.95% | 9,200 | 8億8192万 | -1.17% |
| 02/05 | （5%ルール）中村義巳（0%） |
| 02/05 | 422 | 426 | 419 | 420 | -0.47% | 4,700 | 8億7360万 | -1.87% |
| 02/02 | 420 | 425 | 418 | 422 | +0.48% | 8,600 | 8億7776万 | -1.17% |
| 02/01 | 422 | 424 | 417 | 420 | -0.24% | 13,100 | 8億7360万 | -1.41% |
| 01/31 | 423 | 424 | 421 | 421 | -0.24% | 6,000 | 8億7568万 | -0.94% |
| 01/30 | 425 | 426 | 421 | 422 | -0.71% | 7,600 | 8億7776万 | -0.47% |
| 01/29 | 423 | 427 | 423 | 425 | +0.47% | 6,000 | 8億8400万 | +0.47% |
| 01/26 | 429 | 429 | 421 | 423 | -1.86% | 14,900 | 8億7984万 | +0.24% |
| 01/25 | 427 | 431 | 425 | 431 | +0.94% | 10,500 | 8億9648万 | +2.38% |
| 01/24 | 439 | 439 | 423 | 427 | -2.73% | 67,700 | 8億8816万 | +1.67% |
| 01/23 | 465 | 467 | 434 | 439 | -5.39% | 40,900 | 9億1312万 | +5.02% |
| 01/22 | （5%ルール）ミヤマ（9.62%） |
| 01/22 | 478 | 484 | 464 | 464 | +2.2% | 23,500 | 9億6512万 | +11.27% |
| 01/19 | 447 | 490 | 440 | 454 | +3.42% | 98,600 | 9億4432万 | +9.4% |
| 01/18 | 457 | 469 | 436 | 439 | -3.3% | 36,600 | 9億1312万 | +6.3% |
| 01/17 | 472 | 529 | 433 | 454 | -13.69% | 382,700 | 9億4432万 | +10.19% |
| 01/16 | 470 | 526 | 454 | 526 | +17.94% | 144,300 | 10億9408万 | +27.98% |
| 01/15 | 425 | 486 | 420 | 446 | +3.96% | 157,200 | 9億2768万 | +9.58% |
| 01/12 | 412 | 429 | 407 | 429 | +4.38% | 12,400 | 8億9232万 | +5.67% |
| 01/11 | 406 | 416 | 406 | 411 | 0% | 2,300 | 8億5488万 | +1.48% |
| 01/10 | 406 | 411 | 403 | 411 | +0.49% | 2,000 | 8億5488万 | +1.23% |
| 01/09 | 405 | 415 | 402 | 409 | +1.24% | 2,800 | 8億5072万 | +0.74% |
| 01/05 | 394 | 409 | 394 | 404 | +0.75% | 6,900 | 8億4032万 | -0.74% |
| 01/04 | 400 | 410 | 400 | 401 | -0.99% | 4,700 | 8億3408万 | -1.96% |
| 2023 |
| 12/29 | 403 | 408 | 395 | 405 | +1% | 4,100 | 8億4240万 | -1.22% |
| 12/28 | 390 | 408 | 390 | 401 | +2.56% | 10,200 | 8億3408万 | -2.67% |
| 12/27 | 393 | 400 | 391 | 391 | -2.01% | 11,300 | 8億1328万 | -5.33% |
| 12/26 | （IR情報）17:30 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ(変更) |
| 12/26 | 400 | 405 | 392 | 399 | -1.72% | 6,500 | 8億2992万 | -3.62% |
| 12/25 | 394 | 415 | 391 | 406 | +3.31% | 7,900 | 8億4448万 | -2.17% |
| 12/22 | 398 | 403 | 393 | 393 | -1.01% | 1,800 | 8億1744万 | -5.3% |
| 12/21 | 403 | 404 | 390 | 397 | -1.24% | 9,700 | 8億2576万 | -4.57% |
| 12/20 | 397 | 405 | 396 | 402 | +1.26% | 2,200 | 8億3616万 | -3.37% |
| 12/19 | 401 | 414 | 397 | 397 | -0.75% | 3,600 | 8億2576万 | -4.8% |
| 12/18 | 400 | 409 | 394 | 400 | +1.52% | 8,700 | 8億3200万 | -4.31% |
| 12/15 | （IR情報）17:00 公開買付に準ずる行為として政令で定める買集め行為に関するお知らせ |
| 12/15 | 391 | 398 | 391 | 394 | +1.55% | 5,800 | 8億1952万 | -5.97% |
| 12/14 | 401 | 416 | 388 | 388 | -3.48% | 7,100 | 8億704万 | -7.4% |
| 12/13 | 410 | 411 | 400 | 402 | -1.47% | 4,500 | 8億3616万 | -4.51% |
| 12/12 | 418 | 418 | 408 | 408 | -2.39% | 2,300 | 8億4864万 | -3.09% |
| 12/11 | 418 | 420 | 416 | 418 | 0% | 1,700 | 8億6944万 | -0.95% |
| 12/08 | 419 | 420 | 413 | 418 | -0.24% | 2,200 | 8億6944万 | -0.71% |
| 12/07 | 424 | 424 | 416 | 419 | -0.48% | 1,700 | 8億7152万 | -0.48% |
| 12/06 | 421 | 426 | 415 | 421 | 0% | 8,200 | 8億7568万 | 0% |
| 12/05 | 421 | 423 | 416 | 421 | 0% | 2,200 | 8億7568万 | -0.24% |
| 12/04 | 420 | 424 | 416 | 421 | -0.47% | 3,100 | 8億7568万 | -0.24% |
| 12/01 | 428 | 428 | 418 | 423 | 0% | 4,600 | 8億7984万 | 0% |
| 11/30 | 430 | 430 | 422 | 423 | -2.53% | 5,300 | 8億7984万 | -0.24% |
| 11/29 | 429 | 437 | 420 | 434 | +0.46% | 6,500 | 9億272万 | +2.36% |
