| 2023 |
| 06/28 | 185 | 186 | 185 | 185 | 0% | 108,600 | 20億7022万 | +10.78% |
| 06/27 | 185 | 186 | 185 | 185 | 0% | 196,700 | 20億7022万 | +11.45% |
| 06/26 | 185 | 186 | 185 | 185 | 0% | 341,400 | 20億7022万 | +12.8% |
| 06/23 | 185 | 186 | 185 | 185 | 0% | 151,600 | 20億7022万 | +13.5% |
| 06/22 | 185 | 186 | 185 | 185 | 0% | 95,200 | 20億7022万 | +14.2% |
| 06/21 | 185 | 186 | 185 | 185 | 0% | 143,900 | 20億7022万 | +14.91% |
| 06/20 | 185 | 186 | 185 | 185 | 0% | 88,900 | 20億7022万 | +15.63% |
| 06/19 | 186 | 186 | 185 | 185 | 0% | 163,900 | 20億7022万 | +16.35% |
| 06/16 | 188 | 188 | 185 | 185 | -2.12% | 621,000 | 20億7022万 | +17.83% |
| 06/15 | 200 | 204 | 189 | 189 | +21.94% | 1,960,900 | 21億1498万 | +21.15% |
| 06/14 | 17:00 NPMI-LLH株式会社によるロングライフホールディング株式会社株式(証券コード:4355)に対する公開買付けの開始に関するお知らせ |
| 06/14 | 17:00 MBOの実施及び応募の推奨に関するお知らせ |
| 06/14 | 17:00 特別損失(減損損失)の発生に関するお知らせ |
| 06/14 | 17:00 株主優待制度の廃止に関するお知らせ |
| 06/14 | 17:00 2023年10月期第2四半期決算短信〔日本基準〕(連結) |
| 06/14 | 159 | 160 | 155 | 155 | -1.9% | 99,100 | 17億3451万 | 0% |
| 06/13 | 160 | 160 | 156 | 158 | -0.63% | 35,400 | 17億6808万 | +1.94% |
| 06/12 | 155 | 159 | 154 | 159 | +2.58% | 50,700 | 17億7927万 | +3.25% |
| 06/09 | 154 | 155 | 154 | 155 | +0.65% | 11,200 | 17億3451万 | +0.65% |
| 06/08 | 155 | 155 | 153 | 154 | 0% | 16,700 | 17億2332万 | 0% |
| 06/07 | 154 | 157 | 153 | 154 | 0% | 26,200 | 17億2332万 | 0% |
| 06/06 | 154 | 155 | 153 | 154 | 0% | 10,100 | 17億2332万 | 0% |
| 06/05 | 154 | 156 | 153 | 154 | 0% | 17,500 | 17億2332万 | 0% |
| 06/02 | 153 | 155 | 153 | 154 | 0% | 16,500 | 17億2332万 | 0% |
| 06/01 | 154 | 155 | 153 | 154 | 0% | 9,700 | 17億2332万 | 0% |
| 05/31 | 154 | 155 | 152 | 154 | 0% | 17,700 | 17億2332万 | 0% |
| 05/30 | 152 | 155 | 152 | 154 | +0.65% | 8,400 | 17億2332万 | 0% |
| 05/29 | 153 | 154 | 153 | 153 | 0% | 10,000 | 17億1213万 | -0.65% |
| 05/26 | 153 | 155 | 153 | 153 | +0.66% | 9,100 | 17億1213万 | -0.65% |
| 05/25 | 156 | 157 | 151 | 152 | -1.94% | 25,100 | 17億94万 | -1.3% |
| 05/24 | 155 | 155 | 152 | 155 | +1.31% | 14,100 | 17億3451万 | +0.65% |
| 05/23 | 156 | 156 | 153 | 153 | -1.92% | 16,400 | 17億1213万 | -0.65% |
| 05/22 | 157 | 158 | 155 | 156 | 0% | 33,200 | 17億4570万 | +1.3% |
| 05/19 | 159 | 159 | 156 | 156 | -1.89% | 54,200 | 17億4570万 | +1.3% |
| 05/18 | 158 | 159 | 154 | 159 | +0.63% | 52,000 | 17億7927万 | +3.25% |
| 05/17 | 155 | 158 | 155 | 158 | +1.28% | 35,100 | 17億6808万 | +2.6% |
| 05/16 | 151 | 157 | 151 | 156 | +3.31% | 42,700 | 17億4570万 | +1.96% |
| 05/15 | 153 | 153 | 150 | 151 | -1.31% | 20,400 | 16億8975万 | -1.31% |
| 05/12 | 151 | 153 | 151 | 153 | +0.66% | 8,400 | 17億1213万 | 0% |
| 05/11 | 152 | 152 | 151 | 152 | 0% | 5,400 | 17億94万 | -0.65% |
| 05/10 | 151 | 152 | 151 | 152 | 0% | 3,700 | 17億94万 | -0.65% |
| 05/09 | 152 | 152 | 150 | 152 | 0% | 49,400 | 17億94万 | -0.65% |
| 05/08 | 151 | 152 | 150 | 152 | +0.66% | 5,100 | 17億94万 | -0.65% |
| 05/02 | 152 | 152 | 150 | 151 | -1.31% | 43,800 | 16億8975万 | -1.31% |
| 05/01 | 155 | 155 | 153 | 153 | -0.65% | 10,300 | 17億1213万 | 0% |
| 04/28 | 151 | 154 | 151 | 154 | +1.32% | 20,300 | 17億2332万 | +0.65% |
| 04/27 | 153 | 153 | 151 | 152 | 0% | 30,400 | 17億94万 | -0.65% |
| 04/26 | 153 | 154 | 152 | 152 | -1.94% | 16,500 | 17億94万 | -0.65% |
| 04/25 | 154 | 155 | 153 | 155 | +1.97% | 138,100 | 17億3451万 | +1.31% |
| 04/24 | 152 | 153 | 150 | 152 | -1.3% | 18,600 | 17億94万 | -0.65% |
| 04/21 | 154 | 155 | 148 | 154 | 0% | 55,400 | 17億2332万 | +0.65% |
| 04/20 | 154 | 156 | 154 | 154 | 0% | 18,500 | 17億2332万 | +0.65% |
| 04/19 | 156 | 156 | 154 | 154 | -1.28% | 19,600 | 17億2332万 | +0.65% |
| 04/18 | 155 | 156 | 155 | 156 | +0.65% | 11,700 | 17億4570万 | +2.63% |
| 04/17 | 156 | 156 | 155 | 155 | -0.64% | 18,600 | 17億3451万 | +1.97% |
| 04/14 | 155 | 156 | 154 | 156 | +1.3% | 40,300 | 17億4570万 | +2.63% |
| 04/13 | 156 | 156 | 153 | 154 | -1.28% | 26,600 | 17億2332万 | +1.32% |
| 04/12 | 152 | 156 | 152 | 156 | +2.63% | 32,100 | 17億4570万 | +2.63% |
| 04/11 | 151 | 153 | 151 | 152 | 0% | 14,400 | 17億94万 | 0% |
| 04/10 | 151 | 153 | 151 | 152 | +1.33% | 29,200 | 17億94万 | 0% |
| 04/07 | 151 | 153 | 150 | 150 | -0.66% | 24,700 | 16億7856万 | -1.32% |
| 04/06 | 152 | 152 | 150 | 151 | 0% | 15,100 | 16億8975万 | -0.66% |
| 04/05 | 151 | 152 | 150 | 151 | +0.67% | 10,800 | 16億8975万 | -0.66% |
| 04/04 | 152 | 152 | 150 | 150 | -1.32% | 13,200 | 16億7856万 | -1.96% |
| 04/03 | 152 | 154 | 152 | 152 | 0% | 20,500 | 17億94万 | -0.65% |
| 03/31 | 151 | 152 | 151 | 152 | +0.66% | 12,200 | 17億94万 | -0.65% |
| 03/30 | 150 | 151 | 149 | 151 | -0.66% | 25,600 | 16億8975万 | -1.31% |
| 03/29 | 151 | 152 | 149 | 152 | +0.66% | 27,900 | 17億94万 | -0.65% |
| 03/28 | 152 | 152 | 151 | 151 | -1.31% | 13,200 | 16億8975万 | -1.95% |
| 03/27 | 153 | 153 | 152 | 153 | +0.66% | 19,600 | 17億1213万 | -0.65% |
| 03/24 | 153 | 153 | 151 | 152 | 0% | 32,700 | 17億94万 | -1.94% |
| 03/23 | 152 | 153 | 151 | 152 | +0.66% | 16,500 | 17億94万 | -1.94% |
| 03/22 | 150 | 151 | 149 | 151 | +0.67% | 26,100 | 16億8975万 | -2.58% |
| 03/20 | 151 | 152 | 149 | 150 | -1.96% | 47,600 | 16億7856万 | -3.23% |
| 03/17 | 153 | 155 | 149 | 153 | -1.29% | 46,300 | 17億1213万 | -1.29% |
| 03/16 | 146 | 156 | 144 | 155 | +1.31% | 134,800 | 17億3451万 | 0% |
| 03/15 | 17:30 2023年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/15 | 149 | 156 | 148 | 153 | +2% | 138,600 | 17億1213万 | -1.29% |
| 03/14 | 151 | 151 | 148 | 150 | -1.32% | 51,500 | 16億7856万 | -3.23% |
| 03/13 | 153 | 154 | 151 | 152 | -0.65% | 25,100 | 17億94万 | -1.94% |
| 03/10 | 155 | 156 | 152 | 153 | -1.29% | 40,600 | 17億1213万 | -1.29% |
| 03/09 | 155 | 156 | 155 | 155 | 0% | 18,400 | 17億3451万 | 0% |
| 03/08 | 153 | 155 | 152 | 155 | +1.31% | 22,800 | 17億3451万 | 0% |
| 03/07 | 152 | 154 | 152 | 153 | 0% | 31,900 | 17億1213万 | -1.29% |
| 03/06 | 152 | 154 | 152 | 153 | 0% | 58,300 | 17億1213万 | -0.65% |
| 03/03 | 156 | 156 | 153 | 153 | -1.92% | 27,300 | 17億1213万 | -0.65% |
| 03/02 | 155 | 157 | 154 | 156 | +1.3% | 31,800 | 17億4570万 | +1.3% |
| 03/01 | 157 | 157 | 153 | 154 | -1.28% | 29,800 | 17億2332万 | 0% |
| 02/28 | 155 | 158 | 154 | 156 | 0% | 36,400 | 17億4570万 | +1.3% |
| 02/27 | 156 | 156 | 154 | 156 | 0% | 18,000 | 17億4570万 | +1.3% |
| 02/24 | 157 | 157 | 155 | 156 | -0.64% | 31,600 | 17億4570万 | +1.3% |
| 02/22 | 155 | 157 | 154 | 157 | +0.64% | 25,200 | 17億5689万 | +1.95% |
| 02/21 | 160 | 160 | 154 | 156 | -1.89% | 52,400 | 17億4570万 | +1.96% |
| 02/20 | 163 | 163 | 158 | 159 | -0.63% | 25,200 | 17億7927万 | +3.92% |
| 02/17 | 162 | 164 | 160 | 160 | -2.44% | 49,200 | 17億9046万 | +5.26% |
| 02/16 | 164 | 165 | 160 | 164 | 0% | 82,400 | 18億3522万 | +7.89% |
| 02/15 | 160 | 164 | 158 | 164 | +3.8% | 107,600 | 18億3522万 | +8.61% |
| 02/14 | 154 | 158 | 151 | 158 | +3.95% | 53,000 | 17億6808万 | +5.33% |
| 02/13 | 152 | 152 | 151 | 152 | -0.65% | 19,500 | 17億94万 | +1.33% |
| 02/10 | 153 | 154 | 153 | 153 | +0.66% | 21,300 | 17億1213万 | +2% |
| 02/09 | 153 | 154 | 152 | 152 | -0.65% | 22,300 | 17億94万 | +1.33% |
| 02/08 | 155 | 155 | 152 | 153 | -1.29% | 47,200 | 17億1213万 | +2% |
| 02/07 | 150 | 155 | 149 | 155 | +4.03% | 38,700 | 17億3451万 | +3.33% |
| 02/06 | 148 | 150 | 147 | 149 | +0.68% | 19,000 | 16億6736万 | -0.67% |
| 02/03 | 150 | 150 | 148 | 148 | -0.67% | 21,600 | 16億5617万 | -1.33% |
| 02/02 | 148 | 150 | 147 | 149 | +1.36% | 25,000 | 16億6736万 | -0.67% |
| 01/27 | 15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
