| 2024 |
| 01/29 | 613 | 624 | 609 | 624 | +3.31% | 31,300 | 191億2098万 | -3.41% |
| 01/26 | 618 | 618 | 604 | 604 | -1.63% | 48,800 | 185億813万 | -6.65% |
| 01/25 | 622 | 622 | 608 | 614 | -1.92% | 64,300 | 188億1455万 | -5.25% |
| 01/24 | 652 | 653 | 626 | 626 | -4.43% | 57,400 | 191億8226万 | -3.54% |
| 01/23 | 652 | 662 | 650 | 655 | +0.15% | 53,300 | 200億7090万 | +1.08% |
| 01/22 | 639 | 655 | 637 | 654 | +2.35% | 46,300 | 200億4026万 | +1.08% |
| 01/19 | 635 | 645 | 627 | 639 | -0.62% | 83,100 | 195億8062万 | -1.24% |
| 01/18 | 618 | 647 | 614 | 643 | +3.21% | 72,700 | 197億319万 | -0.62% |
| 01/17 | 625 | 634 | 615 | 623 | -0.16% | 104,500 | 190億9033万 | -3.71% |
| 01/16 | 625 | 630 | 620 | 624 | -1.42% | 53,900 | 191億2098万 | -3.41% |
| 01/15 | 661 | 661 | 628 | 633 | -2.76% | 82,900 | 193億9676万 | -2.01% |
| 01/12 | 675 | 675 | 648 | 651 | -2.98% | 59,700 | 199億4833万 | +0.77% |
| 01/11 | 673 | 677 | 668 | 671 | +0.15% | 43,900 | 205億6118万 | +4.03% |
| 01/10 | 667 | 683 | 666 | 670 | -0.15% | 61,700 | 205億3054万 | +4.04% |
| 01/09 | 670 | 676 | 662 | 671 | +1.05% | 72,700 | 205億6118万 | +4.35% |
| 01/05 | 660 | 671 | 655 | 664 | +0.91% | 46,800 | 203億4668万 | +3.59% |
| 01/04 | 649 | 659 | 636 | 658 | +1.39% | 70,900 | 201億6283万 | +2.65% |
| 2023 |
| 12/29 | 675 | 675 | 640 | 649 | -3.28% | 64,000 | 198億8704万 | +1.56% |
| 12/28 | 663 | 679 | 663 | 671 | +1.67% | 85,800 | 205億6118万 | +5.5% |
| 12/27 | 654 | 660 | 644 | 660 | +0.61% | 60,600 | 202億2411万 | +4.43% |
| 12/26 | 652 | 657 | 650 | 656 | +0.61% | 42,300 | 201億154万 | +4.63% |
| 12/25 | 660 | 661 | 649 | 652 | -1.21% | 32,100 | 199億7897万 | +4.82% |
| 12/22 | 640 | 660 | 640 | 660 | +4.1% | 66,200 | 202億2411万 | +6.97% |
| 12/21 | 644 | 646 | 634 | 634 | -2.31% | 40,500 | 194億2740万 | +3.76% |
| 12/20 | 639 | 655 | 639 | 649 | +1.88% | 121,700 | 198億8704万 | +7.1% |
| 12/19 | 631 | 637 | 625 | 637 | +0.47% | 31,100 | 195億1933万 | +5.81% |
| 12/18 | 640 | 650 | 625 | 634 | +0.32% | 126,000 | 194億2740万 | +6.38% |
| 12/15 | 608 | 635 | 606 | 632 | +2.6% | 79,000 | 193億6612万 | +6.76% |
| 12/14 | 630 | 630 | 614 | 616 | -2.69% | 70,100 | 188億7584万 | +4.76% |
| 12/13 | 643 | 666 | 633 | 633 | -1.56% | 177,900 | 193億9676万 | +8.21% |
| 12/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 145,902株（0.47%）-0.11%義務消失 |
| 12/12 | 649 | 650 | 629 | 643 | +0.63% | 76,200 | 197億319万 | +11.05% |
| 12/11 | 656 | 674 | 633 | 639 | -1.24% | 181,700 | 195億8062万 | +11.71% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,302株（0.58%）-0.08% |
| 12/08 | 614 | 647 | 612 | 647 | +8.01% | 277,000 | 198億2576万 | +14.31% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,202株（0.66%）-0.1% |
| 12/07 | 613 | 613 | 596 | 599 | -2.12% | 125,900 | 183億5491万 | +7.16% |
| 12/06 | 630 | 633 | 612 | 612 | -3.62% | 114,600 | 187億5327万 | +10.67% |
| 12/05 | 638 | 641 | 633 | 635 | -1.09% | 47,500 | 194億5805万 | +16.3% |
| 12/04 | 623 | 644 | 622 | 642 | +1.42% | 78,900 | 196億7254万 | +19.11% |
| 12/01 | 652 | 652 | 632 | 633 | -2.62% | 150,300 | 193億9676万 | +19.21% |
| 11/30 | 638 | 659 | 635 | 650 | +3.5% | 202,400 | 199億1769万 | +24.28% |
| 11/29 | 650 | 654 | 628 | 628 | -2.79% | 276,500 | 192億4355万 | +22.18% |
| 11/28 | 615 | 650 | 611 | 646 | +4.7% | 381,100 | 197億9511万 | +27.42% |
| 11/27 | 577 | 618 | 577 | 617 | +8.06% | 440,400 | 189億648万 | +23.9% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 232,902株（0.76%）+0.16% |
| 11/24 | 572 | 579 | 565 | 571 | -1.04% | 176,700 | 174億9692万 | +16.53% |
| 11/22 | 552 | 591 | 545 | 577 | +6.46% | 382,800 | 176億8078万 | +18.97% |
| 11/21 | 538 | 572 | 535 | 542 | +1.69% | 332,700 | 166億828万 | +13.39% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,802株（0.6%）+0.07% |
| 11/20 | 521 | 540 | 521 | 533 | +1.14% | 95,300 | 163億3250万 | +12.45% |
| 11/17 | 506 | 529 | 495 | 527 | +4.15% | 142,600 | 161億4865万 | +12.13% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,902株（0.53%）再IN |
| 11/16 | 516 | 518 | 502 | 506 | -1.56% | 103,900 | 155億515万 | +8.58% |
| 11/15 | 525 | 527 | 510 | 514 | -2.28% | 115,200 | 157億5029万 | +11.02% |
| 11/14 | 512 | 531 | 507 | 526 | +3.75% | 100,100 | 161億1800万 | +14.6% |
| 11/13 | 511 | 523 | 506 | 507 | -4.52% | 123,500 | 155億3579万 | +11.43% |
| 11/10 | 509 | 531 | 500 | 531 | +2.31% | 180,700 | 162億7122万 | +17.74% |
| 11/09 | 520 | 525 | 490 | 519 | -5.64% | 595,300 | 159億350万 | +16.37% |
| 11/08 | 517 | 554 | 516 | 550 | +16.03% | 1,088,200 | 168億5343万 | +24.72% |
| 11/07 | （IR情報）15:00 2024年3月期第2四半期業績説明資料 |
| 11/07 | （IR情報）15:00 合弁会社(連結子会社)の合弁契約解消及び株式取得並びに連結子会社による事業譲受に関するお知らせ |
| 11/07 | （IR情報）15:00 2024年3月期第2四半期の連結業績予想と実績値との差異、通期連結業績予想の修正、剰余金の配当(中間配当)並びに期末配当予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/07 | 477 | 481 | 472 | 474 | +1.07% | 56,600 | 145億2459万 | +8.97% |
| 11/06 | 489 | 493 | 466 | 469 | -2.9% | 146,300 | 143億7137万 | +8.31% |
| 11/02 | 475 | 488 | 475 | 483 | +1.68% | 109,600 | 148億37万 | +12.33% |
| 11/01 | 468 | 476 | 465 | 475 | +2.15% | 185,300 | 145億5523万 | +10.98% |
| 10/31 | 444 | 465 | 439 | 465 | +5.44% | 182,300 | 142億4880万 | +9.41% |
| 10/30 | 446 | 448 | 440 | 441 | -0.9% | 287,800 | 135億1338万 | +4.5% |
| 10/27 | 442 | 445 | 437 | 445 | +1.6% | 48,600 | 136億3595万 | +5.95% |
| 10/26 | 441 | 444 | 436 | 438 | -0.45% | 65,700 | 134億2145万 | +4.53% |
| 10/25 | 439 | 442 | 437 | 440 | +0.69% | 58,600 | 134億8274万 | +5.52% |
| 10/24 | 438 | 444 | 428 | 437 | +0.69% | 95,500 | 133億9081万 | +5.05% |
| 10/23 | 428 | 437 | 428 | 434 | +1.17% | 59,200 | 132億9888万 | +4.83% |
| 10/20 | 429 | 432 | 426 | 429 | 0% | 37,300 | 131億4567万 | +3.87% |
| 10/19 | 428 | 437 | 428 | 429 | +0.47% | 90,500 | 131億4567万 | +3.87% |
| 10/18 | 417 | 427 | 417 | 427 | +1.67% | 88,400 | 130億8439万 | +3.64% |
| 10/17 | 422 | 429 | 419 | 420 | -0.47% | 49,400 | 128億6989万 | +2.19% |
| 10/16 | 425 | 426 | 417 | 422 | -1.86% | 55,100 | 129億3117万 | +2.93% |
| 10/13 | 424 | 436 | 423 | 430 | 0% | 44,800 | 131億7631万 | +5.39% |
| 10/12 | 430 | 431 | 424 | 430 | -0.23% | 43,100 | 131億7631万 | +5.65% |
| 10/11 | 432 | 438 | 429 | 431 | +0.47% | 88,900 | 132億696万 | +6.16% |
| 10/10 | 417 | 431 | 416 | 429 | +4.89% | 103,900 | 131億4567万 | +5.93% |
| 10/06 | 413 | 413 | 409 | 409 | -0.73% | 48,000 | 125億3282万 | +1.24% |
| 10/05 | （IR情報）15:00 発注業務を劇的に削減し対人業務に注力できる！在庫管理・らくらく発注システム 「LINCLE（リンクル）」を提供開始 |
| 10/05 | 405 | 412 | 405 | 412 | +1.73% | 47,600 | 126億2475万 | +1.98% |
| 10/04 | 405 | 412 | 400 | 405 | +0.25% | 64,700 | 124億1025万 | +0.5% |
| 10/03 | 413 | 413 | 404 | 404 | -0.98% | 69,500 | 123億7961万 | +0.25% |
| 10/02 | 409 | 416 | 408 | 408 | 0% | 75,600 | 125億218万 | +1.49% |
| 09/29 | 409 | 412 | 406 | 408 | -0.73% | 36,800 | 125億218万 | +1.49% |
| 09/28 | 408 | 415 | 407 | 411 | -0.48% | 72,100 | 125億9410万 | +2.49% |
| 09/27 | 403 | 413 | 401 | 413 | +2.48% | 135,600 | 126億5539万 | +3.51% |
| 09/26 | 404 | 407 | 400 | 403 | 0% | 58,100 | 123億4896万 | +1.26% |
| 09/25 | 397 | 403 | 396 | 403 | +2.03% | 33,400 | 123億4896万 | +1.51% |
| 09/22 | 396 | 398 | 392 | 395 | -0.75% | 40,800 | 121億382万 | -0.25% |
| 09/21 | 395 | 400 | 395 | 398 | 0% | 32,200 | 121億9575万 | +0.76% |
| 09/20 | 403 | 404 | 397 | 398 | -1.24% | 40,300 | 121億9575万 | +0.76% |
| 09/19 | 410 | 410 | 400 | 403 | -0.98% | 49,000 | 123億4896万 | +2.28% |
| 09/15 | 410 | 415 | 407 | 407 | -1.21% | 44,300 | 124億7153万 | +3.56% |
| 09/14 | 411 | 415 | 410 | 412 | -0.24% | 36,800 | 126億2475万 | +4.83% |
| 09/13 | 405 | 420 | 405 | 413 | +1.72% | 204,900 | 126億5539万 | +5.36% |
| 09/12 | 398 | 408 | 397 | 406 | +2.01% | 66,300 | 124億4089万 | +4.1% |
| 09/11 | 397 | 399 | 391 | 398 | +1.79% | 96,100 | 121億9575万 | +2.31% |
| 09/08 | 390 | 398 | 390 | 391 | -0.76% | 90,100 | 119億8125万 | +0.77% |
| 09/07 | 399 | 402 | 393 | 394 | -1.75% | 75,700 | 120億7318万 | +1.81% |
| 09/06 | 401 | 403 | 400 | 401 | -0.5% | 52,400 | 122億8768万 | +3.89% |
| 09/05 | 404 | 404 | 400 | 403 | -0.25% | 45,300 | 123億4896万 | +4.4% |
| 09/04 | 405 | 407 | 397 | 404 | 0% | 71,400 | 123億7961万 | +4.94% |
| 09/01 | 402 | 407 | 401 | 404 | +0.5% | 92,400 | 123億7961万 | +5.21% |
| 08/31 | 398 | 403 | 397 | 402 | +1.26% | 70,300 | 123億1832万 | +4.96% |
