| 2024 |
| 04/25 | 865 | 885 | 865 | 868 | +0.35% | 52,300 | 218億4495万 | +1.28% |
| 04/24 | 870 | 875 | 849 | 865 | -0.12% | 81,500 | 217億6945万 | +1.29% |
| 04/23 | 879 | 880 | 858 | 866 | -0.46% | 36,900 | 217億9462万 | +1.64% |
| 04/22 | 885 | 885 | 864 | 870 | -0.11% | 95,000 | 218億9529万 | +2.47% |
| 04/19 | 870 | 889 | 850 | 871 | -1.25% | 129,000 | 219億2045万 | +3.08% |
| 04/18 | 850 | 884 | 850 | 882 | +3.76% | 73,600 | 221億9729万 | +4.5% |
| 04/17 | 878 | 880 | 830 | 850 | -3.52% | 126,500 | 213億9195万 | +0.95% |
| 04/16 | 899 | 914 | 880 | 881 | -1.67% | 88,900 | 221億7212万 | +4.63% |
| 04/15 | 874 | 896 | 874 | 896 | +3.11% | 72,500 | 225億4963万 | +6.79% |
| 04/12 | 868 | 878 | 847 | 869 | +0.12% | 124,300 | 218億7012万 | +3.82% |
| 04/11 | 903 | 910 | 867 | 868 | -3.77% | 111,800 | 218億4495万 | +3.83% |
| 04/10 | 912 | 921 | 893 | 902 | -0.77% | 134,500 | 227億63万 | +8.02% |
| 04/09 | 898 | 918 | 894 | 909 | +1.68% | 128,700 | 228億7680万 | +9.25% |
| 04/08 | 886 | 904 | 878 | 894 | +2.05% | 192,000 | 224億9929万 | +7.84% |
| 04/05 | 847 | 878 | 846 | 876 | +3.06% | 137,700 | 220億4629万 | +5.8% |
| 04/04 | 820 | 851 | 813 | 850 | +3.66% | 105,800 | 213億9195万 | +2.78% |
| 04/03 | 805 | 820 | 800 | 820 | +0.99% | 69,300 | 206億3694万 | -0.85% |
| 04/02 | 827 | 827 | 805 | 812 | -1.81% | 68,700 | 204億3560万 | -2.05% |
| 04/01 | 15:00 山梨県北杜市及び静岡県小山町への企業版ふるさと納税実施のお知らせ |
| 04/01 | 841 | 845 | 826 | 827 | -1.55% | 46,300 | 208億1310万 | -0.36% |
| 03/29 | 843 | 846 | 827 | 840 | -0.36% | 70,300 | 211億4028万 | +1.08% |
| 03/28 | 835 | 846 | 830 | 843 | +2.06% | 77,400 | 212億1578万 | +1.44% |
| 03/27 | 830 | 836 | 823 | 826 | +0.24% | 56,000 | 207億8794万 | -0.6% |
| 03/26 | 796 | 828 | 792 | 824 | +3.26% | 109,300 | 207億3760万 | -0.96% |
| 03/25 | 801 | 803 | 791 | 798 | -0.99% | 89,100 | 200億8326万 | -4.2% |
| 03/22 | 825 | 838 | 803 | 806 | -0.49% | 169,600 | 202億8460万 | -3.24% |
| 03/21 | 826 | 827 | 797 | 810 | -0.12% | 102,400 | 203億8527万 | -2.88% |
| 03/19 | 804 | 819 | 785 | 811 | +2.27% | 149,100 | 204億1043万 | -2.99% |
| 03/18 | 16:00 主要株主の異動に関するお知らせ |
| 03/18 | 771 | 802 | 770 | 793 | +3.93% | 248,800 | 199億5743万 | -5.37% |
| 03/15 | 772 | 787 | 747 | 763 | -11.07% | 592,800 | 192億242万 | -9.06% |
| 03/14 | 15:00 業績予想の修正に関するお知らせ |
| 03/14 | 15:00 2024年7月期第2四半期決算説明資料 |
| 03/14 | 15:00 2024年7月期第2四半期決算短信〔日本基準〕(連結) |
| 03/14 | 841 | 877 | 837 | 858 | +2.75% | 275,600 | 215億9328万 | +1.9% |
| 03/13 | 840 | 848 | 830 | 835 | -0.12% | 95,000 | 210億1444万 | -0.83% |
| 03/12 | 815 | 836 | 804 | 836 | +2.45% | 73,100 | 210億3961万 | -0.83% |
| 03/11 | 825 | 828 | 808 | 816 | -2.28% | 139,600 | 205億3627万 | -3.43% |
| 03/08 | 15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 03/08 | 842 | 853 | 833 | 835 | -0.95% | 167,900 | 210億1444万 | -1.42% |
| 03/07 | 855 | 859 | 838 | 843 | -0.59% | 91,500 | 212億1578万 | -0.71% |
| 03/06 | 15:00 自己株式の取得状況に関するお知らせ |
| 03/06 | 835 | 856 | 830 | 848 | +1.07% | 88,800 | 213億4161万 | -0.24% |
| 03/05 | 833 | 844 | 822 | 839 | +0.6% | 84,700 | 211億1511万 | -1.64% |
| 03/04 | 855 | 856 | 833 | 834 | -2.46% | 120,700 | 209億8927万 | -2.46% |
| 03/01 | 855 | 858 | 846 | 855 | +0.35% | 111,200 | 215億1778万 | -0.23% |
| 02/29 | 860 | 860 | 847 | 852 | -1.16% | 69,600 | 214億4228万 | -0.81% |
| 02/28 | 849 | 867 | 849 | 862 | +1.65% | 86,900 | 216億9395万 | +0.12% |
| 02/27 | 850 | 854 | 842 | 848 | -0.35% | 53,500 | 213億4161万 | -1.62% |
| 02/26 | 843 | 858 | 837 | 851 | +0.95% | 66,200 | 214億1711万 | -1.5% |
| 02/22 | 846 | 850 | 838 | 843 | 0% | 59,400 | 212億1578万 | -2.54% |
| 02/21 | 856 | 856 | 839 | 843 | -1.4% | 74,400 | 212億1578万 | -2.66% |
| 02/20 | 848 | 859 | 848 | 855 | +0.47% | 91,600 | 215億1778万 | -1.5% |
| 02/19 | 835 | 853 | 830 | 851 | +2.65% | 83,500 | 214億1711万 | -2.18% |
| 02/16 | 813 | 835 | 812 | 829 | +2.09% | 121,700 | 208億6344万 | -4.93% |
| 02/15 | 836 | 838 | 812 | 812 | -2.87% | 178,300 | 204億3560万 | -7.2% |
| 02/14 | 852 | 852 | 835 | 836 | -2.34% | 97,100 | 210億3961万 | -4.89% |
| 02/13 | 854 | 864 | 853 | 856 | +1.3% | 128,100 | 215億4295万 | -2.84% |
| 02/09 | 824 | 850 | 824 | 845 | +2.05% | 163,900 | 212億6611万 | -4.2% |
| 02/08 | 838 | 838 | 820 | 828 | -2.24% | 158,700 | 208億3827万 | -6.33% |
| 02/07 | 850 | 850 | 833 | 847 | -0.35% | 199,200 | 213億1644万 | -4.4% |
| 02/06 | 871 | 871 | 850 | 850 | -2.19% | 235,000 | 213億9195万 | -4.17% |
| 02/05 | 15:00 自己株式の取得状況に関するお知らせ |
| 02/05 | 869 | 883 | 861 | 869 | 0% | 170,400 | 218億7012万 | -2.14% |
| 02/02 | 866 | 880 | 864 | 869 | +0.35% | 131,500 | 218億7012万 | -2.14% |
| 02/01 | 12:00 株式会社エムアンドディの株式取得(子会社化)完了及び当該子会社役員人事に関するお知らせ |
| 02/01 | 884 | 888 | 866 | 866 | -2.26% | 131,500 | 217億9462万 | -2.59% |
| 01/31 | 884 | 889 | 874 | 886 | +0.11% | 103,000 | 222億9796万 | -0.45% |
| 01/30 | 898 | 901 | 884 | 885 | -1.99% | 129,500 | 222億7279万 | -0.67% |
| 01/29 | 891 | 909 | 891 | 903 | +1.35% | 199,700 | 227億2580万 | +1.01% |
| 01/26 | 893 | 907 | 891 | 891 | -0.11% | 82,200 | 224億2379万 | -0.45% |
| 01/25 | 896 | 897 | 882 | 892 | -1% | 84,300 | 224億4896万 | -0.56% |
| 01/24 | 900 | 911 | 895 | 901 | 0% | 78,900 | 226億7546万 | +0.11% |
| 01/23 | 910 | 914 | 895 | 901 | -0.44% | 86,300 | 226億7546万 | 0% |
| 01/22 | 888 | 907 | 882 | 905 | +2.49% | 102,700 | 227億7070万 | +0.22% |
| 01/19 | 878 | 892 | 864 | 883 | +0.68% | 128,700 | 222億1716万 | -2.54% |
| 01/18 | 15:00 自己株式の取得状況及び自己株式の消却完了に関するお知らせ |
| 01/18 | 870 | 884 | 866 | 877 | +0.34% | 98,100 | 220億6619万 | -3.52% |
| 01/17 | 894 | 895 | 874 | 874 | -1.58% | 157,600 | 219億9071万 | -4.17% |
| 01/16 | 899 | 904 | 888 | 888 | -1.33% | 129,500 | 223億4296万 | -2.95% |
| 01/15 | 904 | 906 | 896 | 900 | -0.44% | 100,800 | 226億4490万 | -2.07% |
| 01/12 | 909 | 911 | 894 | 904 | -0.33% | 135,300 | 227億4554万 | -1.95% |
| 01/11 | 910 | 913 | 898 | 907 | +0.67% | 122,400 | 228億2102万 | -2.05% |
| 01/10 | 904 | 906 | 887 | 901 | -0.11% | 113,500 | 226億7006万 | -3.01% |
| 01/09 | 882 | 905 | 882 | 902 | +2.5% | 142,900 | 226億9522万 | -3.43% |
| 01/05 | 888 | 888 | 876 | 880 | -0.34% | 98,500 | 221億4168万 | -6.18% |
| 01/04 | 873 | 889 | 856 | 883 | +0.8% | 140,900 | 222億1716万 | -6.26% |
| 2023 |
| 12/29 | 883 | 890 | 872 | 876 | -1.02% | 137,600 | 226億9803万 | -7.5% |
| 12/28 | 875 | 889 | 858 | 885 | +1.03% | 217,500 | 229億3123万 | -7.04% |
| 12/27 | 870 | 894 | 861 | 876 | +0.34% | 350,400 | 226億9803万 | -8.37% |
| 12/26 | 879 | 881 | 864 | 873 | -0.68% | 193,900 | 226億2030万 | -9.25% |
| 12/25 | 902 | 905 | 867 | 879 | -2.12% | 320,600 | 227億7576万 | -9.01% |
| 12/22 | 915 | 929 | 897 | 898 | -0.66% | 238,000 | 232億6807万 | -7.33% |
| 12/21 | 946 | 950 | 904 | 904 | -5.74% | 285,600 | 234億2354万 | -6.9% |
| 12/20 | 950 | 1,002 | 944 | 959 | +1.8% | 304,800 | 248億4864万 | -1.44% |
| 12/19 | 953 | 953 | 910 | 942 | +0.43% | 234,000 | 244億816万 | -3.19% |
| 12/18 | 925 | 946 | 904 | 938 | -1.88% | 446,900 | 243億451万 | -3.6% |
| 12/15 | 15:00 (開示事項の経過)当社連結子会社による業務提携に伴う持分法適用関連会社設立に関するお知らせ |
| 12/15 | 15:00 自己株式取得にかかる事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 12/15 | 15:00 2024年7月期第1四半期決算説明資料 |
| 12/15 | 15:00 2024年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/15 | 943 | 967 | 941 | 956 | +2.58% | 191,500 | 247億7091万 | -1.95% |
| 12/14 | 970 | 977 | 930 | 932 | -2.41% | 142,700 | 241億4905万 | -4.61% |
| 12/13 | 970 | 975 | 942 | 955 | -1.75% | 120,100 | 247億4500万 | -2.45% |
| 12/12 | 970 | 979 | 961 | 972 | +1.46% | 125,400 | 251億8549万 | -0.92% |
| 12/11 | 960 | 971 | 953 | 958 | +0.84% | 88,600 | 248億2273万 | -2.54% |
| 12/08 | 958 | 972 | 948 | 950 | -1.55% | 118,800 | 246億1545万 | -3.46% |
| 12/07 | 976 | 976 | 960 | 965 | -1.13% | 112,700 | 250億411万 | -2.03% |
| 12/06 | 975 | 987 | 972 | 976 | -0.91% | 90,900 | 252億8913万 | -0.91% |
| 12/05 | 990 | 1,014 | 984 | 985 | -0.91% | 84,800 | 255億2233万 | 0% |
| 12/04 | 998 | 1,017 | 992 | 994 | +0.51% | 73,100 | 257億5553万 | +0.91% |
| 12/01 | 1,021 | 1,022 | 985 | 989 | -2.75% | 110,900 | 256億2597万 | +0.51% |
| 11/30 | 1,020 | 1,023 | 999 | 1,017 | +1.6% | 72,700 | 263億5148万 | +3.35% |
| 11/29 | 17:30 株式会社エムアンドディの株式取得(子会社化)に関するお知らせ |
| 11/29 | 17:30 株式会社エムアンドディの株式取得に関する補足説明資料 |
| 11/29 | 997 | 1,013 | 997 | 1,001 | +0.4% | 49,300 | 259億3691万 | +1.83% |
