| 2024 |
| 07/26 | 1,171 | 1,192 | 1,165 | 1,176 | 0% | 59,800 | 828億789万 | -6.37% |
| 07/25 | 1,186 | 1,191 | 1,165 | 1,176 | -1.51% | 136,800 | 828億789万 | -6.52% |
| 07/24 | 1,220 | 1,227 | 1,194 | 1,194 | -2.69% | 98,800 | 840億7536万 | -5.31% |
| 07/23 | （IR情報）16:00 株式交換による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 07/23 | 1,226 | 1,244 | 1,224 | 1,227 | -0.32% | 34,300 | 863億9905万 | -2.77% |
| 07/22 | 1,254 | 1,254 | 1,227 | 1,231 | -1.91% | 43,200 | 866億8071万 | -2.38% |
| 07/19 | 1,258 | 1,261 | 1,243 | 1,255 | -0.24% | 40,600 | 883億7067万 | -0.48% |
| 07/18 | 1,242 | 1,280 | 1,242 | 1,258 | -0.63% | 43,200 | 885億8191万 | -0.08% |
| 07/17 | 1,274 | 1,274 | 1,262 | 1,266 | +0.8% | 38,700 | 891億4523万 | +0.64% |
| 07/16 | 1,258 | 1,267 | 1,250 | 1,256 | -0.32% | 49,700 | 884億4108万 | -0.08% |
| 07/12 | 1,244 | 1,280 | 1,237 | 1,260 | 0% | 55,600 | 887億2274万 | +0.32% |
| 07/11 | 1,269 | 1,272 | 1,247 | 1,260 | +0.88% | 53,500 | 887億2274万 | +0.4% |
| 07/10 | 1,258 | 1,264 | 1,235 | 1,249 | -0.95% | 76,400 | 879億4818万 | -0.32% |
| 07/09 | 1,246 | 1,269 | 1,246 | 1,261 | +1.2% | 70,300 | 887億9316万 | +0.8% |
| 07/08 | 1,241 | 1,254 | 1,236 | 1,246 | -0.4% | 57,400 | 877億3694万 | -0.24% |
| 07/05 | 1,262 | 1,266 | 1,244 | 1,251 | -1.26% | 60,400 | 880億8901万 | +0.32% |
| 07/04 | 1,276 | 1,276 | 1,252 | 1,267 | -0.24% | 56,300 | 892億1565万 | +1.69% |
| 07/03 | 1,269 | 1,279 | 1,266 | 1,270 | -0.63% | 83,000 | 894億2689万 | +2.09% |
| 07/02 | 1,288 | 1,289 | 1,269 | 1,278 | +0.08% | 117,700 | 899億9021万 | +2.98% |
| 07/01 | 1,310 | 1,310 | 1,263 | 1,277 | -1.84% | 65,300 | 899億1980万 | +2.98% |
| 06/28 | 1,314 | 1,314 | 1,290 | 1,301 | +0.08% | 92,800 | 916億975万 | +4.92% |
| 06/27 | 1,313 | 1,315 | 1,288 | 1,300 | -0.84% | 81,200 | 915億3934万 | +4.92% |
| 06/26 | 1,308 | 1,324 | 1,300 | 1,311 | +0.23% | 154,600 | 923億1390万 | +5.81% |
| 06/25 | 1,275 | 1,311 | 1,275 | 1,308 | +2.99% | 121,900 | 921億266万 | +5.74% |
| 06/24 | 1,257 | 1,274 | 1,254 | 1,270 | +1.93% | 93,300 | 894億2689万 | +2.92% |
| 06/21 | 1,233 | 1,253 | 1,224 | 1,246 | +0.56% | 541,600 | 877億3694万 | +1.05% |
| 06/20 | 1,248 | 1,261 | 1,232 | 1,239 | -0.72% | 174,300 | 872億4403万 | +0.41% |
| 06/19 | 1,218 | 1,248 | 1,210 | 1,248 | +3.14% | 211,000 | 878億7777万 | +1.13% |
| 06/18 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/18 | 1,224 | 1,230 | 1,202 | 1,210 | -0.17% | 131,200 | 852億200万 | -2.02% |
| 06/17 | 1,222 | 1,222 | 1,197 | 1,212 | -1.46% | 88,200 | 853億4283万 | -2.18% |
| 06/14 | 1,207 | 1,239 | 1,207 | 1,230 | +2.24% | 128,500 | 866億1030万 | -1.05% |
| 06/13 | 1,232 | 1,242 | 1,197 | 1,203 | -2.91% | 111,700 | 847億910万 | -3.45% |
| 06/12 | 1,232 | 1,246 | 1,232 | 1,239 | +0.32% | 88,600 | 872億4403万 | -0.88% |
| 06/11 | 1,236 | 1,260 | 1,234 | 1,235 | 0% | 91,700 | 869億6237万 | -1.44% |
| 06/10 | 1,236 | 1,243 | 1,221 | 1,235 | -0.08% | 58,500 | 869億6237万 | -1.67% |
| 06/07 | 1,204 | 1,242 | 1,197 | 1,236 | +2.23% | 64,500 | 870億3279万 | -1.9% |
| 06/06 | 1,200 | 1,212 | 1,184 | 1,209 | +1.34% | 95,600 | 851億3158万 | -4.35% |
| 06/05 | 1,193 | 1,199 | 1,186 | 1,193 | -0.58% | 66,500 | 840億495万 | -6.06% |
| 06/04 | 1,201 | 1,210 | 1,194 | 1,200 | -1.32% | 88,900 | 844億9785万 | -5.96% |
| 06/03 | 1,226 | 1,233 | 1,216 | 1,216 | -0.73% | 96,700 | 856億2449万 | -5.07% |
| 05/31 | 1,224 | 1,229 | 1,203 | 1,225 | +2.08% | 215,800 | 862億5822万 | -5.04% |
| 05/30 | 1,200 | 1,207 | 1,174 | 1,200 | -1.15% | 151,100 | 844億9785万 | -7.62% |
| 05/29 | （IR情報）11:00 「中期経営計画2027(2025年3月期～2027年3月期)」策定のお知らせ |
| 05/29 | 1,246 | 1,254 | 1,177 | 1,214 | -2.88% | 251,800 | 854億8366万 | -7.12% |
| 05/28 | 1,270 | 1,274 | 1,246 | 1,250 | -1.57% | 80,600 | 880億1860万 | -4.87% |
| 05/27 | 1,293 | 1,293 | 1,258 | 1,270 | -0.94% | 111,800 | 894億2689万 | -3.86% |
| 05/24 | 1,276 | 1,308 | 1,266 | 1,282 | -1.38% | 134,100 | 902億7187万 | -3.32% |
| 05/23 | 1,254 | 1,311 | 1,252 | 1,300 | +3.09% | 132,200 | 915億3934万 | -2.33% |
| 05/22 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/22 | （IR情報）16:00 簡易株式交換によるサンライズ株式会社の完全子会社化に関するお知らせ |
| 05/22 | （IR情報）16:00 簡易株式交換による丸安産業株式会社の完全子会社化に関するお知らせ |
| 05/22 | （IR情報）16:00 簡易株式交換によるコニシ工営株式会社の完全子会社化に関するお知らせ |
| 05/22 | 1,240 | 1,280 | 1,236 | 1,261 | +2.44% | 139,900 | 887億9316万 | -5.75% |
| 05/21 | 1,246 | 1,250 | 1,227 | 1,231 | -1.2% | 63,000 | 866億8071万 | -8.54% |
| 05/20 | 1,254 | 1,269 | 1,242 | 1,246 | -0.64% | 70,500 | 877億3694万 | -8.11% |
| 05/17 | 1,244 | 1,255 | 1,238 | 1,254 | 0% | 41,400 | 883億25万 | -8.2% |
| 05/16 | 1,276 | 1,276 | 1,236 | 1,254 | -1.65% | 115,600 | 883億25万 | -8.73% |
| 05/15 | 1,312 | 1,312 | 1,272 | 1,275 | -1.92% | 102,600 | 897億7897万 | -7.81% |
| 05/14 | 1,303 | 1,303 | 1,282 | 1,300 | -0.54% | 63,900 | 915億3934万 | -6.61% |
| 05/13 | 1,308 | 1,316 | 1,288 | 1,307 | -0.23% | 85,900 | 920億3224万 | -6.64% |
| 05/10 | 1,317 | 1,318 | 1,299 | 1,310 | -0.38% | 67,700 | 922億4349万 | -7.03% |
| 05/09 | 1,296 | 1,325 | 1,291 | 1,315 | +1.31% | 71,200 | 925億9556万 | -7.26% |
| 05/08 | 1,304 | 1,314 | 1,297 | 1,298 | -1.37% | 71,900 | 913億9851万 | -9.04% |
| 05/07 | 1,342 | 1,342 | 1,311 | 1,316 | -2.23% | 66,900 | 926億6598万 | -8.48% |
| 05/02 | 1,336 | 1,367 | 1,336 | 1,346 | +0.9% | 90,700 | 947億7842万 | -6.98% |
| 05/01 | 1,340 | 1,362 | 1,334 | 1,334 | -0.67% | 67,400 | 939億3344万 | -8.44% |
| 04/30 | 1,352 | 1,358 | 1,314 | 1,343 | +0.15% | 129,100 | 945億6718万 | -8.39% |
| 04/26 | 1,279 | 1,345 | 1,260 | 1,341 | +0.15% | 279,400 | 944億2635万 | -9.15% |
| 04/25 | （IR情報）11:30 2024年3月期決算短信[日本基準](連結) |
| 04/25 | 1,440 | 1,440 | 1,325 | 1,339 | -7.72% | 252,700 | 942億8552万 | -10.01% |
| 04/24 | 1,454 | 1,465 | 1,440 | 1,451 | +0.69% | 101,000 | 1021億7199万 | -3.14% |
| 04/23 | （IR情報）16:00 2024年3月期期末配当予想の修正(増配)に関するお知らせ |
| 04/23 | 1,404 | 1,446 | 1,399 | 1,441 | +3% | 102,000 | 1014億6784万 | -4.25% |
| 04/22 | 1,400 | 1,406 | 1,376 | 1,399 | +1.67% | 78,100 | 985億1041万 | -7.47% |
| 04/19 | 1,400 | 1,415 | 1,356 | 1,376 | -3.57% | 111,100 | 968億9087万 | -9.53% |
| 04/18 | 1,396 | 1,430 | 1,394 | 1,427 | +2.22% | 108,400 | 1004億8203万 | -6.73% |
| 04/17 | 1,416 | 1,421 | 1,382 | 1,396 | -0.85% | 56,300 | 982億9917万 | -9.06% |
| 04/16 | 1,446 | 1,446 | 1,397 | 1,408 | -4.35% | 95,800 | 991億4415万 | -8.75% |
| 04/15 | 1,455 | 1,472 | 1,447 | 1,472 | -0.41% | 80,500 | 1036億5070万 | -4.91% |
| 04/12 | 1,486 | 1,501 | 1,475 | 1,478 | -0.47% | 57,200 | 1040億7319万 | -4.65% |
| 04/11 | 1,451 | 1,493 | 1,445 | 1,485 | +0.68% | 109,900 | 1045億6609万 | -4.26% |
| 04/10 | 1,473 | 1,495 | 1,470 | 1,475 | +0.14% | 81,800 | 1038億6194万 | -4.96% |
| 04/09 | 1,471 | 1,477 | 1,459 | 1,473 | +0.27% | 80,400 | 1037億2111万 | -5.21% |
| 04/08 | 1,485 | 1,496 | 1,461 | 1,469 | -1.61% | 116,800 | 1034億3945万 | -5.53% |
| 04/05 | （自社株買い）取締役会(2023年6月20日)での決議状況(取得期間2023年6月21日～2024年3月29日) |
| 04/05 | 1,493 | 1,504 | 1,476 | 1,493 | -1.06% | 104,200 | 1051億2941万 | -3.99% |
| 04/04 | 1,557 | 1,558 | 1,492 | 1,509 | -1.05% | 118,500 | 1062億5605万 | -2.9% |
| 04/03 | 1,520 | 1,550 | 1,507 | 1,525 | -1.68% | 91,800 | 1073億8269万 | -1.68% |
| 04/02 | 1,548 | 1,567 | 1,540 | 1,551 | +0.71% | 92,300 | 1092億1347万 | +0.13% |
| 04/01 | 1,560 | 1,563 | 1,535 | 1,540 | -1.6% | 70,400 | 1084億3891万 | -0.32% |
| 03/29 | 1,551 | 1,584 | 1,541 | 1,565 | +2.09% | 102,800 | 1101億9928万 | +1.62% |
| 03/28 | 1,552 | 1,584 | 1,525 | 1,533 | -3.71% | 94,100 | 1079億4601万 | 0% |
| 03/27 | 1,574 | 1,624 | 1,574 | 1,592 | +0.95% | 190,700 | 1121億48万 | +4.26% |
| 03/26 | （IR情報）17:00 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 |
| 03/26 | 1,563 | 1,594 | 1,558 | 1,577 | -0.19% | 48,100 | 1110億4426万 | +3.82% |
| 03/25 | 1,635 | 1,645 | 1,560 | 1,580 | -3.36% | 176,700 | 1112億5551万 | +4.57% |
| 03/22 | 1,611 | 1,648 | 1,607 | 1,635 | +2.51% | 78,100 | 1151億2832万 | +8.93% |
| 03/21 | 1,623 | 1,635 | 1,595 | 1,595 | -1.6% | 82,500 | 1123億1173万 | +7.12% |
| 03/19 | 1,618 | 1,625 | 1,587 | 1,621 | +0.19% | 57,800 | 1141億4252万 | +9.45% |
| 03/18 | 1,650 | 1,658 | 1,618 | 1,618 | -0.49% | 74,600 | 1139億3127万 | +10.22% |
| 03/15 | 1,600 | 1,647 | 1,592 | 1,626 | +1.75% | 137,100 | 1144億9459万 | +11.6% |
| 03/14 | 1,583 | 1,598 | 1,546 | 1,598 | +2.17% | 74,600 | 1125億2297万 | +10.59% |
| 03/13 | 1,581 | 1,595 | 1,540 | 1,564 | -1.08% | 79,100 | 1101億2887万 | +9.14% |
| 03/12 | 1,539 | 1,581 | 1,514 | 1,581 | +2.46% | 90,800 | 1113億2592万 | +11.03% |
| 03/11 | 1,524 | 1,547 | 1,514 | 1,543 | +0.59% | 76,800 | 1086億5015万 | +9.05% |
| 03/08 | 1,478 | 1,545 | 1,466 | 1,534 | +3.09% | 108,400 | 1080億1642万 | +8.95% |
| 03/07 | （自社株買い）取締役会(2024年2月21日)での決議状況(取得期間2024年2月22日～2024年2月22日) |
| 03/07 | 1,529 | 1,530 | 1,481 | 1,488 | -2.23% | 68,900 | 1047億7734万 | +6.06% |
| 03/06 | 1,500 | 1,529 | 1,482 | 1,522 | +0.93% | 135,900 | 1071億7144万 | +8.56% |
| 03/05 | 1,501 | 1,524 | 1,481 | 1,508 | +0.47% | 85,000 | 1061億8563万 | +7.95% |
| 03/04 | 1,496 | 1,510 | 1,460 | 1,501 | +0.94% | 142,900 | 1056億9273万 | +7.91% |
