| 2024 |
| 08/30 | 2,906 | 2,948 | 2,906 | 2,912 | +0.31% | 3,100 | 79億3740万 | -0.88% |
| 08/29 | 2,901 | 2,910 | 2,901 | 2,903 | +0.07% | 1,500 | 79億1287万 | -1.56% |
| 08/28 | 2,902 | 2,907 | 2,896 | 2,901 | -0.03% | 1,800 | 79億742万 | -1.99% |
| 08/27 | 2,877 | 2,928 | 2,877 | 2,902 | +0.87% | 1,600 | 79億1014万 | -2.36% |
| 08/26 | 2,920 | 2,920 | 2,866 | 2,877 | -0.79% | 1,600 | 78億4200万 | -3.55% |
| 08/23 | 2,894 | 2,900 | 2,890 | 2,900 | +0.38% | 1,300 | 79億469万 | -3.27% |
| 08/22 | 2,929 | 2,929 | 2,889 | 2,889 | -0.38% | 500 | 78億7471万 | -4.15% |
| 08/21 | 2,957 | 2,957 | 2,885 | 2,900 | -2.42% | 3,000 | 79億469万 | -4.32% |
| 08/20 | 2,985 | 2,985 | 2,972 | 2,972 | -0.77% | 1,300 | 81億95万 | -2.43% |
| 08/19 | 2,978 | 3,000 | 2,978 | 2,995 | +1.22% | 1,800 | 81億6364万 | -2.09% |
| 08/16 | 2,925 | 2,959 | 2,925 | 2,959 | +2% | 1,700 | 80億6551万 | -3.71% |
| 08/15 | 2,918 | 2,925 | 2,900 | 2,901 | -0.58% | 1,800 | 79億742万 | -6.06% |
| 08/14 | 2,898 | 2,938 | 2,890 | 2,918 | +1.43% | 1,300 | 79億5376万 | -6.05% |
| 08/13 | 2,847 | 2,928 | 2,812 | 2,877 | +2.86% | 2,600 | 78億4200万 | -7.85% |
| 08/09 | 2,829 | 2,833 | 2,764 | 2,797 | +0.29% | 6,500 | 76億2394万 | -10.95% |
| 08/08 | 2,802 | 2,802 | 2,750 | 2,789 | -0.78% | 7,800 | 76億213万 | -11.8% |
| 08/07 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 2,753 | 2,884 | 2,691 | 2,811 | +2.37% | 9,600 | 76億6210万 | -11.71% |
| 08/06 | 2,750 | 2,862 | 2,727 | 2,746 | +1.55% | 14,400 | 74億8493万 | -14.32% |
| 08/05 | 2,799 | 2,799 | 2,622 | 2,704 | -6.27% | 16,800 | 73億7044万 | -16.23% |
| 08/02 | 3,040 | 3,040 | 2,852 | 2,885 | -7.23% | 8,900 | 78億6381万 | -11.29% |
| 08/01 | 3,250 | 3,250 | 3,110 | 3,110 | -2.96% | 1,900 | 84億7710万 | -4.89% |
| 07/31 | 3,200 | 3,205 | 3,200 | 3,205 | +0.16% | 500 | 87億3605万 | -2.26% |
| 07/30 | 3,240 | 3,270 | 3,200 | 3,200 | -0.31% | 800 | 87億2242万 | -2.53% |
| 07/29 | 3,200 | 3,275 | 3,200 | 3,210 | +0.63% | 2,100 | 87億4968万 | -2.25% |
| 07/26 | 3,185 | 3,200 | 3,185 | 3,190 | 0% | 3,800 | 86億9516万 | -2.89% |
| 07/25 | 3,175 | 3,230 | 3,175 | 3,190 | +0.47% | 2,600 | 86億9516万 | -2.92% |
| 07/24 | 3,215 | 3,215 | 3,160 | 3,175 | -0.78% | 2,100 | 86億5428万 | -3.44% |
| 07/23 | 3,200 | 3,230 | 3,200 | 3,200 | +0.47% | 1,400 | 87億2242万 | -2.77% |
| 07/22 | 3,205 | 3,210 | 3,155 | 3,185 | -1.85% | 7,100 | 86億8153万 | -3.28% |
| 07/19 | 3,320 | 3,330 | 3,230 | 3,245 | -1.67% | 5,000 | 88億4508万 | -1.67% |
| 07/18 | 3,295 | 3,325 | 3,295 | 3,300 | -0.15% | 1,500 | 89億9500万 | -0.06% |
| 07/17 | 3,300 | 3,325 | 3,295 | 3,305 | +0.46% | 700 | 90億863万 | +0.06% |
| 07/16 | 3,300 | 3,320 | 3,285 | 3,290 | 0% | 2,300 | 89億6774万 | -0.39% |
| 07/12 | 3,355 | 3,355 | 3,215 | 3,290 | -1.5% | 7,700 | 89億6774万 | -0.45% |
| 07/11 | 3,345 | 3,360 | 3,340 | 3,340 | 0% | 800 | 91億403万 | +1.06% |
| 07/10 | 3,350 | 3,355 | 3,340 | 3,340 | -0.15% | 400 | 91億403万 | +1.12% |
| 07/09 | 3,340 | 3,345 | 3,320 | 3,345 | +0.45% | 300 | 91億1766万 | +1.36% |
| 07/08 | 3,380 | 3,380 | 3,330 | 3,330 | -0.75% | 4,600 | 90億7677万 | +0.94% |
| 07/05 | 3,340 | 3,355 | 3,320 | 3,355 | +1.67% | 700 | 91億4491万 | +1.67% |
| 07/04 | （5%ルール）三井住友トラスト・アセットマネジメント（0%）三井住友信託銀行（1.55%） |
| 07/04 | 3,345 | 3,365 | 3,300 | 3,300 | -1.49% | 2,100 | 89億9500万 | -0.03% |
| 07/03 | 3,340 | 3,385 | 3,335 | 3,350 | +0.3% | 500 | 91億3128万 | +1.48% |
| 07/02 | 3,330 | 3,355 | 3,310 | 3,340 | +0.45% | 1,200 | 91億403万 | +1.3% |
| 07/01 | 3,350 | 3,350 | 3,320 | 3,325 | +0.61% | 900 | 90億6314万 | +1.03% |
| 06/28 | 3,310 | 3,345 | 3,300 | 3,305 | -0.9% | 3,700 | 90億863万 | +0.61% |
| 06/27 | 3,380 | 3,390 | 3,315 | 3,335 | +0.6% | 4,100 | 90億9040万 | +1.58% |
| 06/26 | （IR情報）15:00 取締役の委嘱業務の変更に関するお知らせ |
| 06/26 | 3,350 | 3,355 | 3,285 | 3,315 | +0.15% | 900 | 90億3588万 | +1.07% |
| 06/25 | 3,245 | 3,310 | 3,245 | 3,310 | +2.32% | 700 | 90億2225万 | +1.16% |
| 06/24 | 3,295 | 3,295 | 3,235 | 3,235 | +0.15% | 1,300 | 88億1782万 | -0.92% |
| 06/21 | 3,225 | 3,290 | 3,225 | 3,230 | +0.31% | 1,100 | 88億419万 | -1.01% |
| 06/20 | 3,235 | 3,235 | 3,210 | 3,220 | -0.46% | 2,200 | 87億7694万 | -1.17% |
| 06/19 | 3,280 | 3,280 | 3,220 | 3,235 | -0.61% | 1,800 | 88億1782万 | -0.52% |
| 06/18 | 3,275 | 3,290 | 3,230 | 3,255 | 0% | 1,700 | 88億7234万 | +0.34% |
| 06/17 | 3,320 | 3,320 | 3,215 | 3,255 | -2.54% | 2,800 | 88億7234万 | +0.4% |
| 06/14 | 3,355 | 3,355 | 3,310 | 3,340 | +1.06% | 800 | 91億403万 | +2.83% |
| 06/13 | 3,330 | 3,340 | 3,305 | 3,305 | -0.75% | 500 | 90億863万 | +1.75% |
| 06/12 | 3,300 | 3,330 | 3,300 | 3,330 | +0.76% | 400 | 90億7677万 | +2.46% |
| 06/11 | 3,335 | 3,335 | 3,270 | 3,305 | -0.75% | 600 | 90億863万 | +1.63% |
| 06/10 | 3,280 | 3,330 | 3,260 | 3,330 | +1.22% | 1,100 | 90億7677万 | +2.34% |
| 06/07 | 3,290 | 3,290 | 3,235 | 3,290 | 0% | 1,500 | 89億6774万 | +1.01% |
| 06/06 | 3,335 | 3,335 | 3,275 | 3,290 | +0.77% | 700 | 89億6774万 | +0.98% |
| 06/05 | 3,330 | 3,340 | 3,235 | 3,265 | -1.95% | 3,800 | 88億9959万 | +0.18% |
| 06/04 | 3,360 | 3,395 | 3,325 | 3,330 | -0.89% | 2,100 | 90億7677万 | +1.99% |
| 06/03 | 3,370 | 3,405 | 3,360 | 3,360 | -0.3% | 4,400 | 91億5854万 | +2.88% |
| 05/31 | 3,300 | 3,400 | 3,300 | 3,370 | +2.12% | 11,500 | 91億8580万 | +3.18% |
| 05/30 | （IR情報）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 |
| 05/30 | 3,215 | 3,340 | 3,190 | 3,300 | +1.85% | 6,700 | 89億9500万 | +1.1% |
| 05/29 | 3,185 | 3,240 | 3,180 | 3,240 | +0.93% | 2,400 | 88億3145万 | -0.77% |
| 05/28 | 3,175 | 3,250 | 3,175 | 3,210 | +1.26% | 1,200 | 87億4968万 | -1.74% |
| 05/27 | 3,260 | 3,260 | 3,150 | 3,170 | -2.76% | 3,800 | 86億4065万 | -3.21% |
| 05/24 | 3,190 | 3,260 | 3,190 | 3,260 | +0.62% | 800 | 88億8597万 | -0.7% |
| 05/23 | 3,140 | 3,240 | 3,135 | 3,240 | +3.35% | 600 | 88億3145万 | -1.43% |
| 05/22 | 3,125 | 3,160 | 3,125 | 3,135 | +0.32% | 600 | 85億4525万 | -4.91% |
| 05/21 | 3,165 | 3,180 | 3,095 | 3,125 | -1.73% | 7,300 | 85億1799万 | -5.65% |
| 05/20 | 3,100 | 3,180 | 3,100 | 3,180 | +2.58% | 2,700 | 86億6791万 | -4.42% |
| 05/17 | 3,080 | 3,150 | 3,080 | 3,100 | +0.65% | 1,700 | 84億4984万 | -7.13% |
| 05/16 | 3,105 | 3,105 | 3,030 | 3,080 | +1.48% | 2,900 | 83億9533万 | -8.14% |
| 05/15 | 3,210 | 3,210 | 3,030 | 3,035 | -5.45% | 26,400 | 82億7267万 | -9.83% |
| 05/14 | （IR情報）15:00 2024年3月期決算補足説明資料 |
| 05/14 | （IR情報）15:00 2024年3月期決算短信[日本基準](連結) |
| 05/14 | 3,390 | 3,390 | 3,160 | 3,210 | -5.31% | 9,100 | 87億4968万 | -5.09% |
| 05/13 | 3,340 | 3,390 | 3,330 | 3,390 | +0.89% | 2,500 | 92億4031万 | 0% |
| 05/10 | 3,345 | 3,400 | 3,310 | 3,360 | +0.45% | 3,700 | 91億5854万 | -0.86% |
| 05/09 | 3,370 | 3,370 | 3,345 | 3,345 | -1.04% | 800 | 91億1766万 | -1.33% |
| 05/08 | 3,380 | 3,380 | 3,355 | 3,380 | +0.75% | 500 | 92億1306万 | -0.38% |
| 05/07 | 3,395 | 3,395 | 3,355 | 3,355 | -1.18% | 1,100 | 91億4491万 | -1.21% |
| 05/02 | 3,385 | 3,395 | 3,375 | 3,395 | +2.11% | 1,700 | 92億5394万 | -0.12% |
| 05/01 | 3,310 | 3,355 | 3,310 | 3,325 | 0% | 400 | 90億6314万 | -2.29% |
| 04/30 | 3,330 | 3,380 | 3,225 | 3,325 | -2.21% | 4,300 | 90億6314万 | -2.55% |
| 04/26 | （IR情報）15:00 当社連結子会社(荒川塗料工業株式会社)の火災に関するお知らせ(第5報) |
| 04/26 | （IR情報）15:00 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 04/26 | 3,365 | 3,410 | 3,330 | 3,400 | +1.19% | 2,400 | 92億6757万 | -0.47% |
| 04/25 | 3,360 | 3,420 | 3,350 | 3,360 | 0% | 3,200 | 91億5854万 | -1.61% |
| 04/24 | 3,360 | 3,360 | 3,285 | 3,360 | +1.36% | 2,600 | 91億5854万 | -1.61% |
| 04/23 | 3,300 | 3,360 | 3,300 | 3,315 | -0.3% | 700 | 90億3588万 | -2.84% |
| 04/22 | 3,295 | 3,360 | 3,295 | 3,325 | +0.61% | 1,400 | 90億6314万 | -2.41% |
| 04/19 | 3,380 | 3,380 | 3,275 | 3,305 | -2.51% | 4,700 | 90億863万 | -2.79% |
| 04/18 | 3,375 | 3,400 | 3,375 | 3,390 | +0.44% | 700 | 92億4031万 | -0.09% |
| 04/17 | 3,395 | 3,445 | 3,370 | 3,375 | +0.15% | 3,600 | 91億9943万 | -0.15% |
| 04/16 | 3,460 | 3,470 | 3,355 | 3,370 | -3.16% | 6,000 | 91億8580万 | +0.12% |
| 04/15 | 3,500 | 3,530 | 3,465 | 3,480 | -0.85% | 2,800 | 94億8563万 | +3.82% |
| 04/12 | 3,510 | 3,510 | 3,470 | 3,510 | +0.29% | 600 | 95億6741万 | +5.28% |
| 04/11 | 3,475 | 3,500 | 3,450 | 3,500 | +1.45% | 1,500 | 95億4015万 | +5.61% |
| 04/10 | 3,515 | 3,515 | 3,450 | 3,450 | -0.86% | 3,000 | 94億386万 | +4.7% |
| 04/09 | 3,430 | 3,480 | 3,430 | 3,480 | +1.9% | 300 | 94億8563万 | +6.19% |
| 04/08 | 3,430 | 3,450 | 3,415 | 3,415 | -0.15% | 2,000 | 93億846万 | +4.92% |
