| 2023 |
| 08/21 | 185 | 186 | 185 | 185 | 0% | 3,500 | 20億7022万 | 0% |
| 08/18 | 185 | 186 | 185 | 185 | 0% | 9,300 | 20億7022万 | 0% |
| 08/17 | 185 | 185 | 185 | 185 | 0% | 1,800 | 20億7022万 | 0% |
| 08/16 | 186 | 186 | 185 | 185 | 0% | 13,800 | 20億7022万 | 0% |
| 08/15 | 16:30 自己株式の消却に関するお知らせ |
| 08/15 | 16:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 08/15 | 185 | 185 | 185 | 185 | 0% | 25,800 | 20億7022万 | 0% |
| 08/14 | 185 | 185 | 185 | 185 | 0% | 4,900 | 20億7022万 | 0% |
| 08/10 | 185 | 185 | 185 | 185 | 0% | 2,000 | 20億7022万 | 0% |
| 08/09 | 185 | 185 | 185 | 185 | 0% | 11,100 | 20億7022万 | 0% |
| 08/08 | 185 | 186 | 185 | 185 | 0% | 3,900 | 20億7022万 | 0% |
| 08/07 | 185 | 186 | 185 | 185 | 0% | 4,300 | 20億7022万 | 0% |
| 08/04 | 185 | 186 | 185 | 185 | 0% | 9,400 | 20億7022万 | 0% |
| 08/03 | 186 | 186 | 185 | 185 | -0.54% | 15,700 | 20億7022万 | 0% |
| 08/02 | 185 | 186 | 185 | 186 | +0.54% | 9,500 | 20億8141万 | +0.54% |
| 08/01 | 186 | 186 | 185 | 185 | 0% | 22,700 | 20億7022万 | 0% |
| 07/31 | 185 | 185 | 185 | 185 | +0.54% | 48,600 | 20億7022万 | 0% |
| 07/28 | 15:30 NPMI-LLH株式会社による当社株式に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 07/28 | 185 | 185 | 184 | 184 | 0% | 7,100 | 20億5903万 | -0.54% |
| 07/27 | 185 | 185 | 184 | 184 | -0.54% | 24,900 | 20億5903万 | -0.54% |
| 07/26 | 185 | 186 | 184 | 185 | 0% | 46,700 | 20億7022万 | 0% |
| 07/25 | 184 | 185 | 184 | 185 | +0.54% | 107,600 | 20億7022万 | 0% |
| 07/24 | 185 | 185 | 184 | 184 | -0.54% | 179,000 | 20億5903万 | -0.54% |
| 07/21 | 185 | 186 | 185 | 185 | -0.54% | 34,900 | 20億7022万 | 0% |
| 07/20 | 185 | 186 | 185 | 186 | +0.54% | 191,900 | 20億8141万 | +0.54% |
| 07/19 | 185 | 186 | 185 | 185 | 0% | 51,300 | 20億7022万 | +0.54% |
| 07/18 | 17:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 07/18 | 185 | 186 | 185 | 185 | 0% | 69,000 | 20億7022万 | +1.09% |
| 07/14 | 186 | 186 | 185 | 185 | 0% | 76,200 | 20億7022万 | +1.65% |
| 07/13 | 185 | 186 | 185 | 185 | 0% | 77,700 | 20億7022万 | +2.21% |
| 07/12 | 185 | 185 | 185 | 185 | 0% | 107,100 | 20億7022万 | +3.35% |
| 07/11 | 185 | 186 | 185 | 185 | 0% | 102,000 | 20億7022万 | +3.93% |
| 07/10 | 185 | 186 | 185 | 185 | -0.54% | 160,000 | 20億7022万 | +4.52% |
| 07/07 | 185 | 186 | 185 | 186 | +0.54% | 156,500 | 20億8141万 | +5.68% |
| 07/06 | 185 | 186 | 185 | 185 | 0% | 110,900 | 20億7022万 | +6.32% |
| 07/05 | 185 | 186 | 185 | 185 | 0% | 289,700 | 20億7022万 | +6.94% |
| 07/04 | 185 | 185 | 185 | 185 | 0% | 158,500 | 20億7022万 | +7.56% |
| 07/03 | 185 | 186 | 185 | 185 | 0% | 167,600 | 20億7022万 | +8.19% |
| 06/30 | 185 | 186 | 185 | 185 | 0% | 171,700 | 20億7022万 | +9.47% |
| 06/29 | 185 | 186 | 185 | 185 | 0% | 136,900 | 20億7022万 | +10.12% |
| 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% |
