| 2024 |
| 04/19 | 2,680 | 2,682 | 2,624 | 2,671 | -1.11% | 723,400 | 1564億5708万 | -2.55% |
| 04/18 | 2,650 | 2,707 | 2,649 | 2,701 | +0.78% | 193,600 | 1582億1437万 | -1.5% |
| 04/17 | 2,694 | 2,701 | 2,671 | 2,680 | -0.74% | 236,800 | 1569億8427万 | -2.23% |
| 04/16 | 2,705 | 2,718 | 2,692 | 2,700 | -0.48% | 197,800 | 1581億5579万 | -1.5% |
| 04/15 | 2,737 | 2,738 | 2,706 | 2,713 | -0.95% | 155,900 | 1589億1728万 | -0.99% |
| 04/12 | 2,742 | 2,768 | 2,739 | 2,739 | -0.11% | 182,200 | 1604億4026万 | 0% |
| 04/11 | 2,727 | 2,748 | 2,708 | 2,742 | -0.25% | 281,600 | 1606億1599万 | +0.18% |
| 04/10 | 2,739 | 2,763 | 2,737 | 2,749 | -0.22% | 207,000 | 1610億2603万 | +0.55% |
| 04/09 | 2,792 | 2,792 | 2,747 | 2,755 | -0.61% | 227,900 | 1613億7748万 | +0.95% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 590,122株（1%）+0.1% |
| 04/08 | 2,751 | 2,792 | 2,751 | 2,772 | +0.07% | 143,500 | 1623億7328万 | +1.61% |
| 04/05 | 2,710 | 2,790 | 2,705 | 2,770 | +1.54% | 219,300 | 1622億5613万 | +1.65% |
| 04/04 | 2,740 | 2,740 | 2,724 | 2,728 | +0.11% | 128,800 | 1597億9593万 | +0.22% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 529,522株（0.9%）+0.03% |
| 04/03 | 2,735 | 2,740 | 2,719 | 2,725 | -0.66% | 142,000 | 1596億2020万 | +0.15% |
| 04/02 | 2,764 | 2,777 | 2,739 | 2,743 | +0.51% | 144,200 | 1606億7457万 | +0.81% |
| 04/01 | 2,738 | 2,754 | 2,724 | 2,729 | +0.44% | 164,200 | 1598億5450万 | +0.33% |
| 03/29 | 2,733 | 2,741 | 2,701 | 2,717 | -0.26% | 337,700 | 1591億5159万 | -0.11% |
| 03/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 513,121株（0.87%）+0.15% |
| 03/28 | 2,740 | 2,760 | 2,687 | 2,724 | -2.99% | 470,200 | 1595億6162万 | +0.18% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 422,522株（0.72%）+0.11% |
| 03/27 | （IR情報）15:00 中国におけるフッ化ビニリデン樹脂(PVDF)製造設備の増強計画中止および業務用食品包装材事業における熱収縮多層フィルム事業撤退に関するお知らせ |
| 03/27 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 03/27 | 2,812 | 2,819 | 2,797 | 2,808 | +0.29% | 163,300 | 1644億8202万 | +3.35% |
| 03/26 | 2,786 | 2,806 | 2,780 | 2,800 | +0.5% | 111,900 | 1640億1341万 | +3.24% |
| 03/25 | 2,800 | 2,811 | 2,779 | 2,786 | -0.68% | 147,800 | 1631億9335万 | +2.92% |
| 03/22 | 2,764 | 2,815 | 2,757 | 2,805 | +1.23% | 185,400 | 1643億629万 | +3.85% |
| 03/21 | 2,780 | 2,800 | 2,760 | 2,771 | +0.58% | 236,800 | 1623億1470万 | +2.78% |
| 03/19 | 2,730 | 2,755 | 2,725 | 2,755 | +0.88% | 222,000 | 1613億7748万 | +2.26% |
| 03/18 | 2,719 | 2,734 | 2,699 | 2,731 | +1.11% | 186,300 | 1599億7165万 | +1.37% |
| 03/15 | 2,701 | 2,711 | 2,692 | 2,701 | 0% | 186,500 | 1582億1437万 | +0.22% |
| 03/14 | 2,687 | 2,705 | 2,676 | 2,701 | +0.93% | 182,000 | 1582億1437万 | +0.04% |
| 03/13 | （5%ルール）エスグラントコーポレーション（0.35%）シティインデックスイレブンス（0%）野村絢（7.99%） |
| 03/13 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月31日) |
| 03/13 | 2,690 | 2,703 | 2,664 | 2,676 | -0.59% | 226,300 | 1567億4996万 | -1.04% |
| 03/12 | 2,672 | 2,694 | 2,647 | 2,692 | +1.05% | 304,500 | 1576億8718万 | -0.66% |
| 03/11 | 2,700 | 2,707 | 2,639 | 2,664 | -1.33% | 293,900 | 1560億4705万 | -1.91% |
| 03/08 | 2,645 | 2,712 | 2,640 | 2,700 | +0.93% | 348,600 | 1581億5579万 | -0.84% |
| 03/07 | 2,674 | 2,697 | 2,653 | 2,675 | +0.19% | 437,200 | 1566億9139万 | -1.98% |
| 03/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 361,300株（0.61%）+0.1% |
| 03/06 | 2,636 | 2,678 | 2,633 | 2,670 | +1.6% | 336,700 | 1563億9851万 | -2.38% |
| 03/05 | 2,668 | 2,693 | 2,628 | 2,628 | -3.31% | 506,700 | 1539億3830万 | -4.19% |
| 03/04 | 2,718 | 2,760 | 2,716 | 2,718 | +0.07% | 288,900 | 1592億1016万 | -1.27% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 302,800株（0.51%）新規 |
| 03/01 | （5%ルール）エスグラントコーポレーション（0.35%）シティインデックスイレブンス（0%）野村絢（6.9%） |
| 03/01 | 2,681 | 2,724 | 2,681 | 2,716 | +1.38% | 253,200 | 1590億9301万 | -1.59% |
| 02/29 | 2,713 | 2,734 | 2,672 | 2,679 | -1.25% | 397,000 | 1569億2569万 | -3.18% |
| 02/28 | 2,716 | 2,728 | 2,699 | 2,713 | -0.22% | 315,900 | 1589億1728万 | -2.23% |
| 02/27 | 2,711 | 2,731 | 2,707 | 2,719 | +0.26% | 187,700 | 1592億6874万 | -2.3% |
| 02/26 | 2,730 | 2,738 | 2,712 | 2,712 | -0.62% | 156,600 | 1588億5871万 | -2.76% |
| 02/22 | 2,750 | 2,759 | 2,704 | 2,729 | +0.85% | 213,600 | 1598億5450万 | -2.36% |
| 02/21 | 2,673 | 2,712 | 2,673 | 2,706 | +0.93% | 274,200 | 1585億725万 | -3.32% |
| 02/20 | 2,677 | 2,692 | 2,664 | 2,681 | +0.15% | 139,400 | 1570億4284万 | -4.45% |
| 02/19 | 2,655 | 2,688 | 2,655 | 2,677 | +0.64% | 137,200 | 1568億854万 | -4.94% |
| 02/16 | 2,662 | 2,683 | 2,651 | 2,660 | +0.72% | 165,000 | 1558億1274万 | -5.81% |
| 02/15 | 2,672 | 2,678 | 2,626 | 2,641 | -1.38% | 298,900 | 1546億9979万 | -6.81% |
| 02/14 | 2,700 | 2,700 | 2,658 | 2,678 | -1.54% | 382,800 | 1568億6711万 | -5.87% |
| 02/13 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月31日) |
| 02/13 | 2,754 | 2,759 | 2,696 | 2,720 | -1.56% | 388,400 | 1593億2732万 | -4.76% |
| 02/09 | 2,745 | 2,792 | 2,737 | 2,763 | -0.18% | 250,200 | 1618億4609万 | -3.53% |
| 02/08 | 2,850 | 2,853 | 2,745 | 2,768 | -2.02% | 364,800 | 1621億3897万 | -3.59% |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/07 | 2,781 | 2,839 | 2,781 | 2,825 | +1.29% | 229,800 | 1654億7782万 | -1.74% |
| 02/06 | 2,840 | 2,848 | 2,789 | 2,789 | -1.66% | 205,000 | 1633億6908万 | -3.09% |
| 02/05 | 2,829 | 2,842 | 2,820 | 2,836 | +0.21% | 206,700 | 1661億2216万 | -1.6% |
| 02/02 | 2,849 | 2,868 | 2,830 | 2,830 | -0.6% | 157,100 | 1657億7070万 | -1.84% |
| 02/01 | 2,811 | 2,855 | 2,808 | 2,847 | +0.39% | 194,100 | 1667億6650万 | -1.25% |
| 01/31 | 2,810 | 2,836 | 2,802 | 2,836 | -0.28% | 221,200 | 1661億2216万 | -1.66% |
| 01/30 | 2,873 | 2,882 | 2,844 | 2,844 | -0.73% | 159,700 | 1665億9077万 | -1.39% |
| 01/29 | 2,864 | 2,876 | 2,847 | 2,865 | +0.07% | 135,100 | 1678億2087万 | -0.69% |
| 01/26 | 2,890 | 2,898 | 2,863 | 2,863 | -1.11% | 157,100 | 1677億372万 | -0.69% |
| 01/25 | 2,890 | 2,900 | 2,872 | 2,895 | +0.1% | 160,200 | 1695億7815万 | +0.42% |
| 01/24 | 2,890 | 2,898 | 2,874 | 2,892 | -0.17% | 156,100 | 1694億243万 | +0.35% |
| 01/23 | 2,893 | 2,915 | 2,892 | 2,897 | +0.14% | 120,900 | 1696億9531万 | +0.63% |
| 01/22 | 2,890 | 2,905 | 2,880 | 2,893 | +0.14% | 137,200 | 1694億6100万 | +0.63% |
| 01/19 | 2,878 | 2,900 | 2,861 | 2,889 | +1.51% | 191,000 | 1692億2670万 | +0.59% |
| 01/18 | 2,830 | 2,884 | 2,818 | 2,846 | +0.21% | 266,100 | 1667億792万 | -0.84% |
| 01/17 | 2,907 | 2,921 | 2,840 | 2,840 | -1.56% | 281,300 | 1663億5646万 | -0.98% |
| 01/16 | 2,911 | 2,912 | 2,882 | 2,885 | -0.89% | 129,300 | 1689億9239万 | +0.59% |
| 01/15 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月31日) |
| 01/15 | 2,887 | 2,925 | 2,879 | 2,911 | +1.08% | 192,400 | 1705億1537万 | +1.53% |
| 01/12 | 2,929 | 2,929 | 2,872 | 2,880 | -1.23% | 286,900 | 1686億9951万 | +0.49% |
| 01/11 | 2,954 | 2,962 | 2,915 | 2,916 | -0.24% | 191,200 | 1708億826万 | +1.74% |
| 01/10 | 2,930 | 2,954 | 2,911 | 2,923 | -0.41% | 192,300 | 1712億1829万 | +2.06% |
| 01/09 | 2,928 | 2,945 | 2,906 | 2,935 | +0.24% | 137,700 | 1719億2120万 | +2.51% |
| 01/05 | 2,938 | 2,938 | 2,912 | 2,928 | -0.44% | 86,600 | 1715億1117万 | +2.41% |
| 01/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 288,580株（0.49%）-0.05%義務消失 |
| 01/04 | 2,886 | 2,950 | 2,840 | 2,941 | +2.12% | 181,800 | 1722億7266万 | +3.01% |
| 01/01 | 株式分割 1→3 |
| 2023 |
| 12/29 | 2,889 | 2,904 | 2,861 | 2,880 | -0.45% | 138,000 | 1686億9951万 | +0.95% |
| 12/28 | 2,890 | 2,909 | 2,867 | 2,893 | +0.1% | 122,100 | 1694億6100万 | +1.4% |
| 12/27 | 2,883 | 2,907 | 2,870 | 2,890 | +1.17% | 111,600 | 1692億8527万 | +1.33% |
| 12/26 | 2,830 | 2,863 | 2,830 | 2,857 | +1.06% | 85,800 | 1673億3273万 | +0.37% |
| 12/25 | 2,897 | 2,897 | 2,827 | 2,827 | -1.62% | 92,700 | 1655億7545万 | -0.5% |
| 12/22 | 2,840 | 2,883 | 2,837 | 2,873 | +0.94% | 145,500 | 1683億900万 | +1.21% |
| 12/21 | （5%ルール）シュローダー・インベストメント・マネジメント（3.59%）シュローダー・インベストメント・マネージメント・…（0.87%） |
| 12/21 | 2,833 | 2,850 | 2,830 | 2,847 | -0.23% | 141,000 | 1667億4697万 | +0.45% |
| 12/20 | 2,817 | 2,870 | 2,810 | 2,853 | +1.18% | 222,600 | 1671億3748万 | +0.82% |
| 12/19 | 2,863 | 2,863 | 2,817 | 2,820 | -1.63% | 219,000 | 1651億8494万 | -0.21% |
| 12/18 | 2,823 | 2,870 | 2,817 | 2,867 | -0.23% | 207,600 | 1679億1850万 | +1.51% |
| 12/15 | 2,810 | 2,877 | 2,800 | 2,873 | +2.25% | 307,200 | 1683億900万 | +1.89% |
| 12/14 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月31日) |
| 12/14 | 2,837 | 2,853 | 2,797 | 2,810 | 0% | 219,600 | 1645億9918万 | -0.39% |
| 12/13 | 2,813 | 2,823 | 2,783 | 2,810 | -0.12% | 282,600 | 1645億9918万 | -0.6% |
| 12/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 105,808株（0.54%）再IN |
| 12/12 | 2,850 | 2,853 | 2,810 | 2,813 | -0.82% | 144,000 | 1647億9443万 | -0.76% |
| 12/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 97,060株（0.49%）-0.09%義務消失 |
| 12/11 | 2,820 | 2,843 | 2,810 | 2,837 | +1.79% | 202,800 | 1661億6121万 | -0.26% |
| 12/08 | 2,827 | 2,843 | 2,777 | 2,787 | -1.65% | 298,500 | 1632億3240万 | -2.26% |
| 12/07 | 2,877 | 2,897 | 2,830 | 2,833 | -1.51% | 208,500 | 1659億6595万 | -0.93% |
| 12/06 | 2,850 | 2,880 | 2,817 | 2,877 | 0% | 418,200 | 1685億426万 | +0.37% |
| 12/05 | 2,853 | 2,897 | 2,850 | 2,877 | 0% | 276,000 | 1685億426万 | +0.27% |
| 12/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 114,860株（0.58%）-0.11% |
| 12/04 | 2,867 | 2,887 | 2,847 | 2,877 | -0.12% | 309,300 | 1685億426万 | +0.13% |
| 12/01 | 2,883 | 2,910 | 2,853 | 2,880 | -0.12% | 240,600 | 1686億9951万 | +0.21% |
| 11/30 | 2,843 | 2,907 | 2,843 | 2,883 | +1.41% | 451,500 | 1688億9477万 | +0.15% |
| 11/29 | 2,820 | 2,843 | 2,813 | 2,843 | +0.12% | 133,500 | 1665億5172万 | -1.38% |
| 11/28 | 2,887 | 2,897 | 2,827 | 2,840 | -1.62% | 185,700 | 1663億5646万 | -1.73% |
| 11/27 | （IR情報）15:00 自己株式の取得結果及び取得終了に関するお知らせ |
| 11/27 | 2,873 | 2,900 | 2,843 | 2,887 | +0.35% | 245,100 | 1690億9002万 | -0.39% |
| 11/24 | 2,867 | 2,880 | 2,857 | 2,877 | +0.82% | 170,400 | 1685億426万 | -0.98% |
| 11/22 | （5%ルール）みずほ信託銀行（1.36%）アセットマネジメントOne（2.4%）みずほ銀行（2.55%） |
| 11/22 | 2,810 | 2,890 | 2,810 | 2,853 | +3.38% | 611,100 | 1671億3748万 | -1.98% |
| 11/21 | （IR情報）15:00 株式分割および株式分割に伴う定款の一部変更ならびに自己株式取得に係る事項の一部変更および配当予想の修正に関するお知らせ |
