| 2024 |
| 04/24 | 762 | 771 | 757 | 765 | +0.53% | 3,900 | 27億2468万 | -1.8% |
| 04/23 | 758 | 761 | 758 | 761 | +0.4% | 1,200 | 27億1043万 | -2.56% |
| 04/22 | 754 | 758 | 754 | 758 | +0.66% | 1,500 | 26億9975万 | -3.07% |
| 04/19 | 758 | 761 | 752 | 753 | -0.92% | 2,800 | 26億8194万 | -4.08% |
| 04/18 | 762 | 763 | 753 | 760 | -0.26% | 2,800 | 27億687万 | -3.43% |
| 04/17 | 773 | 773 | 750 | 762 | -0.91% | 9,900 | 27億1399万 | -3.42% |
| 04/16 | 775 | 775 | 768 | 769 | -0.26% | 2,200 | 27億3892万 | -2.78% |
| 04/15 | 772 | 774 | 770 | 771 | -0.26% | 2,200 | 27億4605万 | -2.9% |
| 04/12 | 774 | 777 | 773 | 773 | -0.13% | 3,400 | 27億5317万 | -3.01% |
| 04/11 | 772 | 775 | 772 | 774 | 0% | 1,400 | 27億5673万 | -3.25% |
| 04/10 | 773 | 779 | 773 | 774 | 0% | 1,000 | 27億5673万 | -3.49% |
| 04/09 | 775 | 776 | 770 | 774 | -0.77% | 2,900 | 27億5673万 | -3.85% |
| 04/08 | 775 | 780 | 775 | 780 | +0.65% | 800 | 27億7810万 | -3.35% |
| 04/05 | 778 | 780 | 774 | 775 | -0.77% | 1,900 | 27億6029万 | -4.32% |
| 04/04 | 779 | 782 | 776 | 781 | -0.13% | 2,000 | 27億8166万 | -3.94% |
| 04/03 | 775 | 782 | 775 | 782 | +0.39% | 2,700 | 27億8523万 | -4.17% |
| 04/02 | 781 | 787 | 769 | 779 | 0% | 10,100 | 27億7454万 | -4.88% |
| 04/01 | 786 | 787 | 778 | 779 | -1.02% | 6,200 | 27億7454万 | -5.23% |
| 03/29 | 786 | 791 | 786 | 787 | -0.13% | 5,600 | 28億303万 | -4.61% |
| 03/28 | 780 | 796 | 780 | 788 | -2.6% | 9,900 | 28億660万 | -4.72% |
| 03/27 | 802 | 813 | 801 | 809 | +0.5% | 7,900 | 28億8139万 | -2.53% |
| 03/26 | 807 | 808 | 800 | 805 | -0.49% | 12,000 | 28億6714万 | -3.13% |
| 03/25 | （5%ルール）大村日出雄（10.55%）大村八重子（9.91%）サンオオムラ（30.49%） |
| 03/25 | 807 | 811 | 807 | 809 | +0.37% | 6,800 | 28億8139万 | -2.88% |
| 03/22 | 806 | 813 | 806 | 806 | -0.25% | 7,500 | 28億7071万 | -3.36% |
| 03/21 | 804 | 812 | 796 | 808 | +0.5% | 25,400 | 28億7783万 | -3.35% |
| 03/19 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 03/19 | 786 | 808 | 786 | 804 | +0.25% | 111,000 | 28億6358万 | -4.06% |
| 03/18 | （IR情報）16:00 株式の立会外分売実施に関するお知らせ |
| 03/18 | 810 | 810 | 791 | 802 | -1.11% | 21,100 | 28億5646万 | -4.52% |
| 03/15 | 804 | 812 | 804 | 811 | -0.61% | 5,500 | 28億8851万 | -3.68% |
| 03/14 | 801 | 828 | 780 | 816 | +1.12% | 21,200 | 29億632万 | -3.32% |
| 03/13 | 815 | 820 | 801 | 807 | -1.59% | 8,800 | 28億7427万 | -4.61% |
| 03/12 | 800 | 820 | 791 | 820 | -1.8% | 21,800 | 29億2057万 | -3.3% |
| 03/11 | （IR情報）15:00 株式の立会外分売に関するお知らせ |
| 03/11 | 846 | 846 | 830 | 835 | -1.3% | 6,400 | 29億7399万 | -1.76% |
| 03/08 | 844 | 846 | 838 | 846 | +0.24% | 1,500 | 30億1317万 | -0.59% |
| 03/07 | 839 | 844 | 839 | 844 | +0.6% | 3,700 | 30億605万 | -0.94% |
| 03/06 | 837 | 839 | 833 | 839 | +0.24% | 2,900 | 29億8824万 | -1.64% |
| 03/05 | 840 | 840 | 828 | 837 | +0.24% | 12,300 | 29億8112万 | -1.88% |
| 03/04 | 852 | 852 | 835 | 835 | -1.76% | 11,500 | 29億7399万 | -2.22% |
| 03/01 | 860 | 860 | 849 | 850 | -0.47% | 5,900 | 30億2742万 | -1.16% |
| 02/29 | 856 | 860 | 850 | 854 | -0.23% | 2,300 | 30億4167万 | -1.16% |
| 02/28 | 849 | 860 | 848 | 856 | +0.47% | 5,500 | 30億4879万 | -1.15% |
| 02/27 | 846 | 854 | 846 | 852 | +0.12% | 3,400 | 30億3454万 | -1.73% |
| 02/26 | 852 | 856 | 848 | 851 | +0.12% | 4,600 | 30億3098万 | -1.96% |
| 02/22 | 849 | 852 | 838 | 850 | +0.12% | 13,700 | 30億2742万 | -2.19% |
| 02/21 | 846 | 849 | 842 | 849 | +0.35% | 1,300 | 30億2386万 | -2.41% |
| 02/20 | 848 | 850 | 845 | 846 | +0.36% | 3,600 | 30億1317万 | -2.87% |
| 02/19 | 843 | 845 | 835 | 843 | 0% | 4,600 | 30億249万 | -3.21% |
| 02/16 | 843 | 846 | 832 | 843 | 0% | 9,800 | 30億249万 | -3.1% |
| 02/15 | 852 | 854 | 843 | 843 | -1.4% | 12,700 | 30億249万 | -3.1% |
| 02/14 | 851 | 856 | 849 | 855 | +0.12% | 18,400 | 30億4523万 | -1.61% |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 856 | 863 | 847 | 854 | -0.23% | 22,800 | 30億4167万 | -1.61% |
| 02/09 | 852 | 858 | 852 | 856 | +0.23% | 10,000 | 30億4879万 | -1.15% |
| 02/08 | 867 | 873 | 853 | 854 | -0.23% | 21,900 | 30億4167万 | -1.16% |
| 02/07 | 863 | 866 | 855 | 856 | -1.61% | 11,500 | 30億4879万 | -0.58% |
| 02/06 | 859 | 871 | 853 | 870 | +1.28% | 6,800 | 30億9865万 | +1.4% |
| 02/05 | 862 | 865 | 855 | 859 | -0.35% | 9,600 | 30億5947万 | +0.59% |
| 02/02 | 859 | 862 | 848 | 862 | +0.12% | 15,500 | 30億7016万 | +1.41% |
| 02/01 | 870 | 870 | 852 | 861 | -1.03% | 12,400 | 30億6660万 | +1.65% |
| 01/31 | 868 | 877 | 863 | 870 | +0.23% | 16,900 | 30億9865万 | +3.2% |
| 01/30 | 859 | 877 | 849 | 868 | +0.93% | 36,200 | 30億9153万 | +3.58% |
| 01/29 | 875 | 884 | 853 | 860 | -0.58% | 52,600 | 30億6304万 | +3.12% |
| 01/26 | 1,000 | 1,080 | 834 | 865 | -12.09% | 458,000 | 30億8084万 | +4.09% |
| 01/25 | 934 | 996 | 934 | 984 | +3.8% | 28,700 | 35億468万 | +18.98% |
| 01/24 | 899 | 958 | 899 | 948 | +5.45% | 23,900 | 33億7646万 | +15.89% |
| 01/23 | 877 | 920 | 862 | 899 | +2.51% | 14,400 | 32億194万 | +10.85% |
| 01/22 | 880 | 880 | 862 | 877 | +0.11% | 4,400 | 31億2358万 | +8.81% |
| 01/19 | 878 | 886 | 875 | 876 | -0.23% | 1,900 | 31億2002万 | +9.23% |
| 01/18 | 879 | 879 | 853 | 878 | -0.11% | 6,900 | 31億2715万 | +10.03% |
| 01/17 | 847 | 888 | 830 | 879 | +2.33% | 12,000 | 31億3071万 | +10.84% |
| 01/16 | 859 | 868 | 852 | 859 | +0.12% | 4,200 | 30億5947万 | +8.87% |
| 01/15 | 820 | 900 | 813 | 858 | +4% | 26,300 | 30億5591万 | +9.16% |
| 01/12 | 843 | 878 | 801 | 825 | -1.9% | 27,000 | 29億3838万 | +5.5% |
| 01/11 | 820 | 843 | 801 | 841 | +2.69% | 24,000 | 29億9536万 | +7.82% |
| 01/10 | 828 | 830 | 811 | 819 | -0.12% | 4,600 | 29億1701万 | +5.41% |
| 01/09 | 810 | 833 | 794 | 820 | +0.24% | 24,000 | 29億2057万 | +5.81% |
| 01/05 | 803 | 824 | 783 | 818 | +2.38% | 18,200 | 29億1345万 | +5.55% |
| 01/04 | 770 | 799 | 770 | 799 | +3.5% | 5,500 | 28億4577万 | +2.96% |
| 2023 |
| 12/29 | 781 | 809 | 771 | 772 | -0.77% | 25,900 | 27億4961万 | -0.52% |
| 12/28 | 777 | 779 | 765 | 778 | +0.26% | 5,800 | 27億7098万 | +0.26% |
| 12/27 | 766 | 776 | 766 | 776 | +1.44% | 12,800 | 27億6386万 | 0% |
| 12/26 | 770 | 774 | 765 | 765 | -0.65% | 9,800 | 27億2468万 | -1.54% |
| 12/25 | 776 | 776 | 757 | 770 | 0% | 2,300 | 27億4249万 | -1.16% |
| 12/22 | 758 | 774 | 727 | 770 | +1.72% | 15,400 | 27億4249万 | -0.9% |
| 12/21 | 763 | 763 | 753 | 757 | -0.66% | 7,500 | 26億9618万 | -2.57% |
| 12/20 | 762 | 773 | 760 | 762 | -0.78% | 5,100 | 27億1399万 | -1.42% |
| 12/19 | 775 | 778 | 767 | 768 | -0.9% | 3,300 | 27億3536万 | -0.39% |
| 12/18 | 770 | 776 | 765 | 775 | +0.65% | 4,700 | 27億6029万 | +1.44% |
| 12/15 | 774 | 775 | 767 | 770 | +1.05% | 4,300 | 27億4249万 | +1.85% |
| 12/14 | 785 | 785 | 750 | 762 | -2.93% | 10,600 | 27億1399万 | +1.74% |
| 12/13 | 767 | 785 | 767 | 785 | +1.95% | 5,300 | 27億9591万 | +5.94% |
| 12/12 | 778 | 778 | 766 | 770 | +0.52% | 3,500 | 27億4249万 | +5.05% |
| 12/11 | 762 | 770 | 755 | 766 | -0.39% | 15,600 | 27億2824万 | +5.51% |
| 12/08 | 776 | 777 | 765 | 769 | -0.9% | 5,200 | 27億3892万 | +7.1% |
| 12/07 | 775 | 796 | 775 | 776 | +0.13% | 15,700 | 27億6386万 | +9.14% |
| 12/06 | 760 | 793 | 754 | 775 | +2.11% | 12,500 | 27億6029万 | +10.4% |
| 12/05 | 766 | 767 | 755 | 759 | -1.04% | 7,100 | 27億331万 | +9.37% |
| 12/04 | 796 | 805 | 767 | 767 | -1.79% | 18,300 | 27億3180万 | +11.64% |
| 12/01 | 777 | 799 | 777 | 781 | +1.56% | 16,600 | 27億8166万 | +15.02% |
| 11/30 | 807 | 807 | 769 | 769 | -4.71% | 41,500 | 27億3892万 | +14.61% |
| 11/29 | 840 | 840 | 803 | 807 | -3.93% | 32,900 | 28億7427万 | +21.72% |
| 11/28 | 826 | 840 | 800 | 840 | +3.58% | 60,200 | 29億9180万 | +28.64% |
| 11/28 | （空売り報告）UBS AG 14,200株（0.39%）-0.19%義務消失 |
| 11/22 | （空売り報告）UBS AG 21,000株（0.58%）再IN |
