| 2023 |
| 12/07 | 4,955 | 4,960 | 4,870 | 4,895 | -0.81% | 38,100 | 684億3440万 | -1.83% |
| 12/06 | 4,890 | 4,955 | 4,885 | 4,935 | +1.02% | 36,500 | 689億9361万 | -0.78% |
| 12/05 | 5,000 | 5,000 | 4,885 | 4,885 | -2.69% | 52,100 | 682億9459万 | -1.51% |
| 12/04 | 13:00 自己株式の取得状況に関するお知らせ |
| 12/04 | 5,030 | 5,030 | 4,965 | 5,020 | 0% | 38,900 | 701億8195万 | +1.5% |
| 12/01 | 5,080 | 5,080 | 5,000 | 5,020 | -0.59% | 35,500 | 701億8195万 | +2.01% |
| 11/30 | 5,020 | 5,070 | 5,000 | 5,050 | +0.6% | 21,700 | 706億137万 | +3.12% |
| 11/29 | 5,090 | 5,090 | 5,010 | 5,020 | -1.76% | 22,700 | 701億8195万 | +3.04% |
| 11/28 | 5,040 | 5,110 | 5,030 | 5,110 | +1.39% | 37,900 | 714億4020万 | +5.45% |
| 11/27 | 5,080 | 5,130 | 5,030 | 5,040 | -0.79% | 27,300 | 704億6156万 | +4.56% |
| 11/24 | 5,050 | 5,110 | 5,050 | 5,080 | +0.79% | 28,200 | 710億2078万 | +5.92% |
| 11/22 | 5,020 | 5,060 | 5,000 | 5,040 | +0.4% | 24,400 | 704億6156万 | +5.64% |
| 11/21 | 4,990 | 5,030 | 4,960 | 5,020 | +0.6% | 44,900 | 701億8195万 | +5.73% |
| 11/20 | 5,090 | 5,100 | 4,990 | 4,990 | -1.77% | 39,500 | 697億6254万 | +5.61% |
| 11/17 | 4,985 | 5,090 | 4,985 | 5,080 | +1.4% | 70,800 | 710億2078万 | +7.95% |
| 11/16 | 5,070 | 5,080 | 4,985 | 5,010 | -1.38% | 45,600 | 700億4215万 | +6.94% |
| 11/15 | 5,090 | 5,100 | 5,050 | 5,080 | +0.2% | 29,400 | 710億2078万 | +8.87% |
| 11/14 | 5,070 | 5,110 | 5,040 | 5,070 | +0.8% | 31,400 | 708億8098万 | +9.15% |
| 11/13 | 5,040 | 5,080 | 5,010 | 5,030 | -0.98% | 34,100 | 703億2176万 | +8.83% |
| 11/10 | 4,985 | 5,090 | 4,945 | 5,080 | +1.6% | 51,200 | 710億2078万 | +10.46% |
| 11/09 | 4,855 | 5,000 | 4,855 | 5,000 | +3.2% | 72,900 | 699億235万 | +9.46% |
| 11/08 | 5,010 | 5,060 | 4,845 | 4,845 | -4.06% | 108,200 | 677億3537万 | +6.58% |
| 11/07 | 10:30 自己株式立会外買付取引( ToSTNeT 3 )による自己株式の取得結果に関するお知らせ |
| 11/07 | 5,000 | 5,190 | 4,995 | 5,050 | +1.3% | 178,600 | 706億137万 | +11.38% |
| 11/06 | 16:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/06 | 14:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 11/06 | 14:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 11/06 | 14:00 2024年3月期通期業績予想の修正に関するお知らせ |
| 11/06 | 14:00 吸水性樹脂製造設備の増強に関するお知らせ |
| 11/06 | 14:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/06 | 4,700 | 5,000 | 4,635 | 4,985 | +7.09% | 286,600 | 696億9264万 | +10.46% |
| 11/02 | 4,685 | 4,690 | 4,630 | 4,655 | +0.11% | 56,500 | 650億7908万 | +3.44% |
| 11/01 | 4,665 | 4,690 | 4,645 | 4,650 | +0.76% | 51,200 | 650億918万 | +3.26% |
| 10/31 | 4,600 | 4,625 | 4,530 | 4,615 | +0.98% | 52,900 | 645億1986万 | +2.4% |
| 10/30 | 4,560 | 4,600 | 4,545 | 4,570 | +0.77% | 157,200 | 638億9074万 | +1.29% |
| 10/27 | 4,465 | 4,545 | 4,465 | 4,535 | +3.19% | 75,100 | 634億143万 | +0.33% |
| 10/26 | 4,415 | 4,430 | 4,380 | 4,395 | -0.79% | 46,100 | 614億4416万 | -2.94% |
| 10/25 | 4,475 | 4,475 | 4,415 | 4,430 | +0.23% | 66,100 | 619億3348万 | -2.47% |
| 10/24 | 4,400 | 4,425 | 4,325 | 4,420 | +0.91% | 68,400 | 617億9367万 | -3.01% |
| 10/23 | 4,440 | 4,440 | 4,380 | 4,380 | -1.35% | 55,900 | 612億3445万 | -4.14% |
| 10/20 | 4,445 | 4,455 | 4,410 | 4,440 | -0.11% | 43,100 | 620億7328万 | -3.04% |
| 10/19 | 4,445 | 4,475 | 4,440 | 4,445 | -0.34% | 44,600 | 621億4318万 | -3.05% |
| 10/18 | 4,470 | 4,510 | 4,440 | 4,460 | 0% | 47,700 | 623億5289万 | -2.85% |
| 10/17 | 4,505 | 4,515 | 4,440 | 4,460 | 0% | 53,400 | 623億5289万 | -2.98% |
| 10/16 | 4,480 | 4,495 | 4,445 | 4,460 | -0.89% | 39,500 | 623億5289万 | -3.11% |
| 10/13 | 4,535 | 4,560 | 4,490 | 4,500 | -1.32% | 45,500 | 629億1211万 | -2.39% |
| 10/12 | 4,535 | 4,560 | 4,520 | 4,560 | +0.66% | 63,300 | 637億5094万 | -1.21% |
| 10/11 | 4,575 | 4,575 | 4,530 | 4,530 | -0.55% | 43,300 | 633億3152万 | -1.91% |
| 10/10 | 4,550 | 4,600 | 4,530 | 4,555 | +1.45% | 69,700 | 636億8104万 | -1.45% |
| 10/06 | 4,460 | 4,525 | 4,440 | 4,490 | +0.67% | 34,600 | 627億7231万 | -2.86% |
| 10/05 | 4,400 | 4,460 | 4,375 | 4,460 | +3.24% | 55,700 | 623億5289万 | -3.53% |
| 10/04 | 4,400 | 4,410 | 4,310 | 4,320 | -2.7% | 98,200 | 603億9563万 | -6.57% |
| 10/03 | 4,500 | 4,505 | 4,435 | 4,440 | -2.31% | 55,600 | 620億7328万 | -4.1% |
| 10/02 | 4,590 | 4,625 | 4,545 | 4,545 | +0.33% | 46,400 | 635億4123万 | -1.84% |
| 09/29 | 4,650 | 4,650 | 4,510 | 4,530 | -2.48% | 57,500 | 633億3152万 | -2.01% |
| 09/28 | 4,640 | 4,695 | 4,620 | 4,645 | -2.21% | 71,800 | 649億3928万 | +0.61% |
| 09/27 | 4,705 | 4,750 | 4,670 | 4,750 | +0.42% | 87,900 | 664億723万 | +3.15% |
| 09/26 | 4,755 | 4,765 | 4,730 | 4,730 | -0.53% | 48,600 | 661億2762万 | +3.1% |
| 09/25 | 4,790 | 4,795 | 4,740 | 4,755 | 0% | 50,100 | 664億7713万 | +4.05% |
| 09/22 | 4,745 | 4,765 | 4,695 | 4,755 | +0.21% | 58,600 | 664億7713万 | +4.51% |
| 09/21 | 4,760 | 4,795 | 4,730 | 4,745 | +0.11% | 46,900 | 663億3733万 | +4.75% |
| 09/20 | 4,835 | 4,835 | 4,735 | 4,740 | -1.46% | 50,000 | 662億6742万 | +5.1% |
| 09/19 | 4,745 | 4,820 | 4,730 | 4,810 | +1.8% | 78,300 | 672億4606万 | +7.06% |
| 09/15 | 4,660 | 4,740 | 4,645 | 4,725 | +2.16% | 97,900 | 660億5772万 | +5.61% |
| 09/14 | 4,595 | 4,625 | 4,585 | 4,625 | +0.98% | 68,100 | 646億5967万 | +3.79% |
| 09/13 | 4,610 | 4,615 | 4,575 | 4,580 | -0.65% | 39,900 | 640億3055万 | +3.13% |
| 09/12 | 4,630 | 4,640 | 4,580 | 4,610 | +0.22% | 39,500 | 644億4996万 | +3.9% |
| 09/11 | 4,640 | 4,650 | 4,575 | 4,600 | -0.33% | 47,600 | 643億1016万 | +3.77% |
| 09/08 | 4,610 | 4,645 | 4,590 | 4,615 | -0.65% | 52,800 | 645億1986万 | +4.18% |
| 09/07 | 4,645 | 4,670 | 4,640 | 4,645 | +0.11% | 34,000 | 649億3928万 | +4.92% |
| 09/06 | 4,625 | 4,645 | 4,620 | 4,640 | +0.43% | 23,500 | 648億6938万 | +4.76% |
| 09/05 | 4,645 | 4,650 | 4,605 | 4,620 | -0.11% | 46,300 | 645億8977万 | +4.29% |
| 09/04 | 4,570 | 4,635 | 4,570 | 4,625 | +1.76% | 41,000 | 646億5967万 | +4.38% |
| 09/01 | 4,530 | 4,550 | 4,510 | 4,545 | +0.44% | 42,300 | 635億4123万 | +2.6% |
| 08/31 | 4,495 | 4,540 | 4,485 | 4,525 | +1.23% | 52,800 | 632億6162万 | +2.1% |
| 08/30 | 4,495 | 4,495 | 4,455 | 4,470 | 0% | 45,700 | 624億9270万 | +0.74% |
| 08/29 | 4,460 | 4,480 | 4,435 | 4,470 | +0.56% | 44,000 | 624億9270万 | +0.59% |
| 08/28 | 4,420 | 4,450 | 4,400 | 4,445 | +1.48% | 50,600 | 621億4318万 | -0.09% |
| 08/25 | 4,360 | 4,380 | 4,350 | 4,380 | +0.34% | 25,000 | 612億3445万 | -1.66% |
| 08/24 | 4,350 | 4,370 | 4,340 | 4,365 | +0.34% | 33,800 | 610億2475万 | -2.15% |
| 08/23 | 4,375 | 4,375 | 4,325 | 4,350 | +0.23% | 50,600 | 608億1504万 | -2.66% |
| 08/22 | 4,275 | 4,340 | 4,275 | 4,340 | +1.52% | 44,700 | 606億7523万 | -3.02% |
| 08/21 | 4,285 | 4,310 | 4,260 | 4,275 | +0.47% | 44,400 | 597億6650万 | -4.51% |
| 08/18 | 4,215 | 4,280 | 4,215 | 4,255 | +0.24% | 45,800 | 594億8689万 | -5.09% |
| 08/17 | 4,235 | 4,245 | 4,195 | 4,245 | -0.24% | 64,900 | 593億4709万 | -5.41% |
| 08/16 | 4,300 | 4,310 | 4,245 | 4,255 | -1.5% | 80,800 | 594億8689万 | -5.34% |
| 08/15 | 4,330 | 4,335 | 4,285 | 4,320 | -0.12% | 64,200 | 603億9563万 | -4.04% |
| 08/14 | 4,300 | 4,335 | 4,275 | 4,325 | +1.29% | 78,400 | 604億6553万 | -4.02% |
| 08/10 | 4,280 | 4,295 | 4,205 | 4,270 | +0.59% | 127,900 | 596億9660万 | -5.36% |
| 08/09 | 4,315 | 4,335 | 4,215 | 4,245 | -5.46% | 220,500 | 593億4709万 | -6.17% |
| 08/08 | 15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | 4,525 | 4,535 | 4,490 | 4,490 | -0.55% | 57,700 | 627億7231万 | -1.06% |
| 08/07 | 4,475 | 4,540 | 4,465 | 4,515 | -0.22% | 34,600 | 631億2182万 | -0.57% |
| 08/04 | 4,510 | 4,550 | 4,495 | 4,525 | -0.33% | 44,900 | 632億6162万 | -0.31% |
| 08/03 | 4,620 | 4,620 | 4,520 | 4,540 | -2.99% | 67,900 | 634億7133万 | +0.09% |
| 08/02 | 4,670 | 4,720 | 4,655 | 4,680 | +0.11% | 37,600 | 654億2859万 | +3.27% |
| 08/01 | 4,675 | 4,690 | 4,655 | 4,675 | +0.54% | 20,600 | 653億5869万 | +3.43% |
| 07/31 | 4,625 | 4,660 | 4,610 | 4,650 | +1.31% | 33,500 | 650億918万 | +3.2% |
| 07/28 | 4,565 | 4,605 | 4,540 | 4,590 | -0.33% | 41,800 | 641億7035万 | +2.18% |
| 07/27 | 4,640 | 4,640 | 4,560 | 4,605 | -0.75% | 51,900 | 643億8006万 | +2.79% |
| 07/26 | 4,640 | 4,645 | 4,620 | 4,640 | 0% | 16,300 | 648億6938万 | +3.83% |
| 07/25 | 4,620 | 4,640 | 4,600 | 4,640 | +0.87% | 23,300 | 648億6938万 | +4.15% |
| 07/24 | 4,590 | 4,620 | 4,580 | 4,600 | +0.66% | 26,100 | 642億7566万 | +3.56% |
| 07/21 | 11:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 07/21 | 4,570 | 4,610 | 4,560 | 4,570 | +0.22% | 29,200 | 638億5647万 | +3.16% |
| 07/20 | 4,580 | 4,605 | 4,560 | 4,560 | -0.22% | 28,100 | 637億1674万 | +3.21% |
| 07/19 | 4,500 | 4,570 | 4,500 | 4,570 | +1.78% | 30,000 | 638億5647万 | +3.7% |
| 07/18 | 4,440 | 4,490 | 4,420 | 4,490 | +2.05% | 25,400 | 627億3863万 | +2.21% |
| 07/14 | 4,425 | 4,445 | 4,375 | 4,400 | -0.56% | 30,900 | 614億8106万 | +0.39% |
| 07/13 | 4,425 | 4,440 | 4,390 | 4,425 | +1.14% | 32,300 | 618億3039万 | +1.14% |
