| 2025 |
| 05/23 | 240 | 243 | 236 | 236 | -1.26% | 34,600 | 32億9597万 | +3.96% |
| 05/22 | 234 | 239 | 233 | 239 | +0.84% | 21,400 | 33億3787万 | +5.29% |
| 05/21 | 232 | 237 | 230 | 237 | +2.16% | 20,800 | 33億994万 | +4.87% |
| 05/20 | 231 | 235 | 230 | 232 | +0.87% | 16,000 | 32億4011万 | +2.65% |
| 05/19 | 226 | 230 | 222 | 230 | +2.22% | 19,700 | 32億1218万 | +2.22% |
| 05/16 | 224 | 235 | 217 | 225 | +0.45% | 103,300 | 31億4235万 | +0.45% |
| 05/15 | 223 | 230 | 220 | 224 | +0.45% | 45,500 | 31億2838万 | +0.45% |
| 05/14 | 225 | 235 | 218 | 223 | 0% | 101,900 | 31億1441万 | +0.9% |
| 05/13 | 221 | 223 | 220 | 223 | +0.9% | 19,200 | 31億1441万 | +0.9% |
| 05/12 | 223 | 232 | 219 | 221 | -0.9% | 61,700 | 30億8648万 | 0% |
| 05/09 | 224 | 225 | 222 | 223 | +0.9% | 6,100 | 31億1441万 | +0.45% |
| 05/08 | 230 | 230 | 220 | 221 | -4.33% | 51,400 | 30億8648万 | -0.45% |
| 05/07 | 228 | 232 | 227 | 231 | +1.32% | 6,800 | 32億2614万 | +3.59% |
| 05/02 | 229 | 230 | 226 | 228 | 0% | 3,500 | 31億8424万 | +2.24% |
| 05/01 | 229 | 229 | 225 | 228 | 0% | 5,500 | 31億8424万 | +1.79% |
| 04/30 | 228 | 228 | 226 | 228 | +0.44% | 3,700 | 31億8424万 | +1.79% |
| 04/28 | 226 | 229 | 225 | 227 | +0.44% | 9,700 | 31億7028万 | +0.89% |
| 04/25 | 230 | 230 | 226 | 226 | -1.31% | 5,400 | 31億5631万 | +0.44% |
| 04/24 | （IR情報）15:30 支配株主等に関する事項について |
| 04/24 | 230 | 230 | 228 | 229 | +0.88% | 7,700 | 31億9821万 | +1.33% |
| 04/23 | 226 | 233 | 225 | 227 | +0.89% | 27,300 | 31億7028万 | +0.44% |
| 04/22 | 224 | 230 | 224 | 225 | -0.44% | 18,600 | 31億4235万 | -0.88% |
| 04/21 | 228 | 260 | 223 | 226 | +0.44% | 513,000 | 31億5631万 | -0.44% |
| 04/18 | 217 | 233 | 217 | 225 | +3.69% | 121,400 | 31億4235万 | -1.32% |
| 04/17 | 227 | 239 | 208 | 217 | -4.82% | 140,000 | 30億3062万 | -5.24% |
| 04/16 | 224 | 229 | 223 | 228 | +0.88% | 6,900 | 31億8424万 | -1.72% |
| 04/15 | 226 | 226 | 225 | 226 | 0% | 6,300 | 31億5631万 | -3.83% |
| 04/14 | 226 | 226 | 220 | 226 | 0% | 4,800 | 31億5631万 | -4.64% |
| 04/11 | 217 | 226 | 212 | 226 | +4.15% | 9,900 | 31億5631万 | -5.44% |
| 04/10 | 220 | 225 | 213 | 217 | +7.43% | 27,000 | 30億3062万 | -9.96% |
| 04/09 | 197 | 207 | 197 | 202 | +2.54% | 31,600 | 28億2113万 | -16.87% |
| 04/08 | 192 | 201 | 191 | 197 | +9.44% | 68,300 | 27億5130万 | -19.92% |
| 04/07 | 201 | 206 | 180 | 180 | -15.89% | 51,600 | 25億1388万 | -27.71% |
| 04/04 | 225 | 226 | 210 | 214 | -6.55% | 53,700 | 29億8872万 | -15.08% |
| 04/03 | 230 | 236 | 227 | 229 | -2.97% | 38,300 | 31億9821万 | -9.84% |
| 04/02 | 233 | 237 | 230 | 236 | +1.29% | 33,000 | 32億9597万 | -7.45% |
| 04/01 | 237 | 241 | 233 | 233 | -1.69% | 21,700 | 32億5407万 | -8.63% |
| 03/31 | 239 | 240 | 231 | 237 | -1.25% | 53,900 | 33億994万 | -7.42% |
| 03/28 | 244 | 244 | 240 | 240 | -0.41% | 15,800 | 33億5184万 | -6.61% |
| 03/27 | 241 | 244 | 240 | 241 | 0% | 20,800 | 33億6580万 | -6.59% |
| 03/26 | （5%ルール）赤松洋介（50.37%） |
| 03/26 | 239 | 241 | 239 | 241 | +0.84% | 9,800 | 33億6580万 | -6.59% |
| 03/25 | 239 | 241 | 238 | 239 | 0% | 13,400 | 33億3787万 | -7.72% |
| 03/24 | 242 | 242 | 238 | 239 | -1.24% | 19,500 | 33億3787万 | -8.08% |
| 03/21 | （IR情報）15:30 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 03/21 | 245 | 245 | 241 | 242 | -0.41% | 24,900 | 33億7977万 | -6.92% |
| 03/19 | 239 | 248 | 238 | 243 | +0.83% | 41,900 | 33億9373万 | -6.54% |
| 03/18 | 241 | 243 | 238 | 241 | 0% | 44,700 | 33億6580万 | -7.31% |
| 03/17 | 248 | 248 | 239 | 241 | -3.21% | 88,300 | 33億6580万 | -7.66% |
| 03/14 | 253 | 254 | 247 | 249 | -1.58% | 101,600 | 34億7753万 | -4.23% |
| 03/13 | 253 | 263 | 247 | 253 | -11.85% | 431,300 | 35億3339万 | -2.69% |
| 03/12 | （IR情報）15:30 2025年1月期決算説明資料(事業計画及び成長可能性に関する事項) |
| 03/12 | （IR情報）15:30 特別損失及び繰延税金資産の計上、並びに通期業績予想と実績値との差異及び前期実績値と実績値との差異に関するお知らせ |
| 03/12 | （IR情報）15:30 2025年1月期決算短信〔日本基準〕(非連結) |
| 03/12 | 278 | 293 | 277 | 287 | +1.06% | 182,600 | 40億824万 | +10.81% |
| 03/11 | 280 | 284 | 271 | 284 | 0% | 81,200 | 39億6634万 | +10.51% |
| 03/10 | 278 | 284 | 273 | 284 | +4.8% | 44,600 | 39億6634万 | +10.94% |
| 03/07 | 274 | 280 | 267 | 271 | -2.87% | 45,900 | 37億8478万 | +6.69% |
| 03/06 | 272 | 279 | 269 | 279 | +2.57% | 24,500 | 38億9651万 | +10.28% |
| 03/05 | 267 | 273 | 266 | 272 | +0.37% | 28,400 | 37億9875万 | +8.37% |
| 03/04 | 271 | 275 | 265 | 271 | -2.17% | 63,400 | 37億8478万 | +8.4% |
| 03/03 | （IR情報）15:30 2025年1月期通期オンライン決算説明会のお知らせ |
| 03/03 | 271 | 291 | 268 | 277 | +3.36% | 178,800 | 38億6858万 | +11.24% |
| 02/28 | 252 | 268 | 250 | 268 | +6.35% | 57,800 | 37億4288万 | +8.5% |
| 02/27 | 254 | 254 | 251 | 252 | 0% | 8,100 | 35億1943万 | +2.44% |
| 02/26 | 252 | 254 | 248 | 252 | +0.4% | 5,900 | 35億1943万 | +2.44% |
| 02/25 | 255 | 255 | 248 | 251 | -2.33% | 19,800 | 35億546万 | +2.45% |
| 02/21 | 257 | 259 | 252 | 257 | +1.18% | 12,300 | 35億8926万 | +4.9% |
| 02/20 | 260 | 260 | 253 | 254 | -1.93% | 8,500 | 35億4736万 | +4.1% |
| 02/19 | 257 | 259 | 256 | 259 | +1.57% | 13,700 | 36億1719万 | +6.58% |
| 02/18 | 256 | 258 | 250 | 255 | -0.39% | 29,800 | 35億6133万 | +5.37% |
| 02/17 | 254 | 257 | 249 | 256 | +0.79% | 26,200 | 35億7529万 | +5.79% |
| 02/14 | 255 | 255 | 247 | 254 | +0.4% | 19,500 | 35億4736万 | +4.96% |
| 02/13 | 247 | 255 | 247 | 253 | +2.85% | 32,300 | 35億3339万 | +4.98% |
| 02/12 | 247 | 247 | 241 | 246 | 0% | 29,100 | 34億3563万 | +2.07% |
| 02/10 | 242 | 246 | 239 | 246 | +1.65% | 28,100 | 34億3563万 | +2.07% |
| 02/07 | 240 | 242 | 239 | 242 | +0.83% | 13,300 | 33億7977万 | +0.41% |
| 02/06 | 238 | 240 | 234 | 240 | +0.84% | 12,900 | 33億5184万 | -0.41% |
| 02/05 | 239 | 239 | 231 | 238 | -0.42% | 12,500 | 33億2390万 | -1.24% |
| 02/04 | 236 | 242 | 236 | 239 | +1.7% | 16,900 | 33億3787万 | -0.83% |
| 02/03 | 242 | 242 | 235 | 235 | -2.49% | 14,700 | 32億8201万 | -2.49% |
| 01/31 | 242 | 242 | 238 | 241 | -0.41% | 4,700 | 33億6580万 | 0% |
| 01/30 | 244 | 244 | 234 | 242 | -0.82% | 18,200 | 33億7977万 | +0.41% |
| 01/29 | 243 | 244 | 240 | 244 | +0.83% | 20,200 | 34億770万 | +0.83% |
| 01/28 | 240 | 242 | 238 | 242 | +0.83% | 12,800 | 33億7977万 | -0.41% |
| 01/27 | 239 | 242 | 239 | 240 | 0% | 27,700 | 33億5184万 | -1.23% |
| 01/24 | 241 | 242 | 239 | 240 | -0.41% | 7,400 | 33億5184万 | -1.64% |
| 01/23 | 240 | 242 | 239 | 241 | +0.42% | 5,500 | 33億6580万 | -1.63% |
| 01/22 | 238 | 240 | 237 | 240 | +0.84% | 7,400 | 33億5184万 | -2.83% |
| 01/21 | 238 | 239 | 235 | 238 | 0% | 7,400 | 33億2390万 | -4.42% |
| 01/20 | 234 | 240 | 234 | 238 | +1.71% | 11,100 | 33億2390万 | -5.18% |
| 01/17 | 236 | 236 | 232 | 234 | 0% | 13,500 | 32億6804万 | -7.51% |
| 01/16 | 238 | 238 | 232 | 234 | -1.68% | 18,200 | 32億6804万 | -7.87% |
| 01/15 | 243 | 244 | 229 | 238 | -1.65% | 35,500 | 33億2390万 | -7.03% |
| 01/14 | 250 | 250 | 238 | 242 | -2.81% | 27,100 | 33億7977万 | -6.2% |
| 01/10 | 244 | 249 | 244 | 249 | +1.63% | 7,000 | 34億7753万 | -4.23% |
| 01/09 | 249 | 249 | 244 | 245 | -1.61% | 16,900 | 34億2167万 | -6.13% |
| 01/08 | 245 | 252 | 243 | 249 | +1.63% | 18,000 | 34億7753万 | -4.96% |
| 01/07 | 242 | 247 | 242 | 245 | +1.66% | 8,500 | 34億2167万 | -6.49% |
| 01/06 | 247 | 253 | 239 | 241 | +0.84% | 41,200 | 33億6580万 | -8.37% |
| 2024 |
| 12/30 | 240 | 245 | 238 | 239 | -0.42% | 26,800 | 33億3787万 | -9.47% |
| 12/27 | 239 | 242 | 235 | 240 | +0.42% | 37,300 | 33億5184万 | -9.09% |
| 12/26 | 238 | 245 | 236 | 239 | 0% | 56,700 | 33億3787万 | -9.81% |
| 12/25 | 237 | 241 | 237 | 239 | +0.42% | 21,600 | 33億3787万 | -10.15% |
| 12/24 | 245 | 245 | 233 | 238 | -2.86% | 45,700 | 33億2390万 | -10.86% |
| 12/23 | 248 | 249 | 244 | 245 | -2.39% | 32,100 | 34億2167万 | -8.58% |
| 12/20 | 258 | 258 | 250 | 251 | -2.71% | 40,200 | 35億546万 | -6.69% |
