| 2024 |
| 04/19 | 848 | 878 | 834 | 835 | -1.18% | 124,000 | 275億5500万 | -15.49% |
| 04/18 | 884 | 884 | 841 | 845 | -4.41% | 64,400 | 278億8500万 | -14.99% |
| 04/17 | 851 | 895 | 851 | 884 | +2.08% | 90,900 | 291億7200万 | -11.42% |
| 04/16 | 811 | 928 | 809 | 866 | +7.18% | 240,900 | 285億7800万 | -13.49% |
| 04/15 | 767 | 828 | 753 | 808 | +2.15% | 139,100 | 266億6400万 | -19.52% |
| 04/12 | 752 | 798 | 742 | 791 | +5.19% | 166,500 | 261億300万 | -21.68% |
| 04/11 | 760 | 776 | 742 | 752 | -1.57% | 159,300 | 248億1600万 | -25.98% |
| 04/10 | 815 | 838 | 751 | 764 | -4.5% | 286,500 | 252億1200万 | -25.39% |
| 04/09 | 966 | 966 | 794 | 800 | -14.53% | 362,800 | 264億 | -22.56% |
| 04/08 | 1,137 | 1,137 | 924 | 936 | -15.45% | 236,400 | 308億8800万 | -9.91% |
| 04/05 | 1,119 | 1,119 | 1,105 | 1,107 | -0.98% | 37,900 | 365億3100万 | +6.54% |
| 04/04 | 1,102 | 1,135 | 1,098 | 1,118 | +1.45% | 23,200 | 368億9400万 | +8.23% |
| 04/03 | （IR情報）16:00 特定の株主からの自己株式取得完了に関するお知らせ |
| 04/03 | 1,071 | 1,124 | 1,066 | 1,102 | +2.89% | 41,900 | 363億6600万 | +7.41% |
| 04/02 | 1,100 | 1,100 | 1,071 | 1,071 | -2.55% | 54,700 | 353億4300万 | +5% |
| 04/01 | 1,119 | 1,135 | 1,099 | 1,099 | -1.7% | 35,800 | 362億6700万 | +8.28% |
| 03/29 | （IR情報）16:00 固定資産の譲渡完了及び特別利益(固定資産売却益)の発生に関するお知らせ |
| 03/29 | 1,138 | 1,138 | 1,108 | 1,118 | -1.67% | 71,000 | 368億9400万 | +10.8% |
| 03/28 | （IR情報）16:00 (開示事項の経過)特定の株主からの自己株式取得のお知らせ |
| 03/28 | 1,153 | 1,160 | 1,137 | 1,137 | -1.39% | 21,000 | 375億2100万 | +13.47% |
| 03/27 | 1,155 | 1,177 | 1,142 | 1,153 | -0.52% | 44,200 | 380億4900万 | +15.88% |
| 03/26 | 1,145 | 1,166 | 1,134 | 1,159 | +2.29% | 34,900 | 382億4700万 | +17.43% |
| 03/25 | 1,099 | 1,158 | 1,099 | 1,133 | +2.63% | 34,900 | 373億8900万 | +15.85% |
| 03/22 | （IR情報）16:00 連結子会社の商号変更に関するお知らせ |
| 03/22 | 1,103 | 1,130 | 1,084 | 1,104 | +0.45% | 46,500 | 364億3200万 | +13.7% |
| 03/21 | 1,060 | 1,107 | 1,043 | 1,099 | +2.52% | 56,700 | 362億6700万 | +14.12% |
| 03/19 | （5%ルール）VINTAGE CAVE TOKYO（7.1%） |
| 03/19 | 997 | 1,089 | 997 | 1,072 | +7.52% | 90,700 | 353億7600万 | +12.13% |
| 03/18 | 962 | 1,006 | 962 | 997 | +3.64% | 25,100 | 329億100万 | +4.95% |
| 03/15 | 960 | 962 | 951 | 962 | -0.21% | 5,600 | 317億4600万 | +1.48% |
| 03/14 | 947 | 965 | 947 | 964 | +1.58% | 7,200 | 318億1200万 | +1.69% |
| 03/13 | 955 | 958 | 946 | 949 | -0.63% | 15,600 | 313億1700万 | -0.21% |
| 03/12 | 945 | 959 | 944 | 955 | -0.31% | 31,200 | 315億1500万 | -0.1% |
| 03/11 | 948 | 965 | 942 | 958 | +0.84% | 29,300 | 316億1400万 | -0.42% |
| 03/08 | 949 | 967 | 949 | 950 | +0.11% | 19,700 | 313億5000万 | -2.06% |
| 03/07 | 946 | 959 | 946 | 949 | +0.11% | 23,100 | 313億1700万 | -3.26% |
| 03/06 | 980 | 980 | 948 | 948 | -3.36% | 23,200 | 312億8400万 | -4.44% |
| 03/05 | 939 | 989 | 939 | 981 | +3.48% | 26,800 | 323億7300万 | -2.29% |
| 03/04 | 932 | 959 | 926 | 948 | +0.21% | 81,600 | 312億8400万 | -6.51% |
| 03/01 | 946 | 951 | 944 | 946 | -0.32% | 43,200 | 312億1800万 | -7.8% |
| 02/29 | 950 | 964 | 944 | 949 | -0.11% | 45,700 | 313億1700万 | -8.66% |
| 02/28 | 948 | 967 | 941 | 950 | +0.21% | 31,800 | 313億5000万 | -9.7% |
| 02/27 | 944 | 962 | 944 | 948 | +0.11% | 33,600 | 312億8400万 | -10.9% |
| 02/26 | 943 | 958 | 938 | 947 | -0.11% | 24,400 | 312億5100万 | -11.99% |
| 02/22 | 938 | 952 | 936 | 948 | 0% | 52,200 | 312億8400万 | -12.87% |
| 02/21 | 940 | 955 | 940 | 948 | -0.21% | 42,000 | 312億8400万 | -13.82% |
| 02/20 | 946 | 959 | 946 | 950 | +0.11% | 58,100 | 313億5000万 | -14.72% |
| 02/19 | 940 | 962 | 929 | 949 | +0.21% | 51,200 | 313億1700万 | -15.12% |
| 02/16 | 960 | 973 | 941 | 947 | -1.25% | 63,300 | 312億5100万 | -15.6% |
| 02/15 | 925 | 1,015 | 904 | 959 | +5.15% | 125,400 | 316億4700万 | -14.91% |
| 02/14 | （IR情報）15:00 当社孫会社の株式取得(子会社化)に関するお知らせ |
| 02/14 | （IR情報）15:00 連結子会社の異動(株式譲渡)及び特定の株主からの自己株式取得のお知らせ |
| 02/14 | （IR情報）15:00 営業外費用の発生及び通期連結業績予想値と実績値との差異に関するお知らせ |
| 02/14 | （IR情報）15:00 取締役報酬額等の限度額改定に関するお知らせ |
| 02/14 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 927 | 933 | 903 | 912 | -1.08% | 112,700 | 300億9600万 | -19.43% |
| 02/13 | 961 | 961 | 917 | 922 | -0.22% | 69,500 | 304億2600万 | -18.98% |
| 02/09 | 964 | 967 | 921 | 924 | -2.63% | 56,700 | 304億9200万 | -19.23% |
| 02/08 | 970 | 985 | 922 | 949 | +0.11% | 57,100 | 313億1700万 | -17.26% |
| 02/07 | 1,024 | 1,024 | 937 | 948 | -8.32% | 135,100 | 312億8400万 | -17.28% |
| 02/06 | （IR情報）16:00 補助金収入に伴う特別利益及び特別損失の計上に関するお知らせ |
| 02/06 | 1,080 | 1,080 | 1,032 | 1,034 | -4.88% | 44,000 | 341億2200万 | -9.69% |
| 02/05 | 1,091 | 1,109 | 1,070 | 1,087 | -0.37% | 41,200 | 358億7100万 | -4.65% |
| 02/02 | 1,155 | 1,155 | 1,079 | 1,091 | -6.19% | 76,500 | 360億300万 | -3.88% |
| 02/01 | 1,232 | 1,232 | 1,162 | 1,163 | -4.36% | 37,300 | 383億7900万 | +3.1% |
| 01/31 | 1,198 | 1,229 | 1,192 | 1,216 | -0.73% | 56,700 | 401億2800万 | +8.67% |
| 01/30 | 1,255 | 1,264 | 1,196 | 1,225 | -1.92% | 171,800 | 404億2500万 | +10.66% |
| 01/29 | 1,249 | 1,254 | 1,242 | 1,249 | 0% | 36,700 | 412億1700万 | +14.06% |
| 01/26 | 1,240 | 1,257 | 1,240 | 1,249 | -0.08% | 42,400 | 412億1700万 | +15.33% |
| 01/25 | 1,266 | 1,270 | 1,240 | 1,250 | -0.71% | 53,000 | 412億5000万 | +16.71% |
| 01/24 | 1,266 | 1,270 | 1,241 | 1,259 | -0.55% | 73,800 | 415億4700万 | +19% |
| 01/23 | 1,262 | 1,275 | 1,245 | 1,266 | +0.32% | 48,400 | 417億7800万 | +21.15% |
| 01/22 | 1,249 | 1,283 | 1,247 | 1,262 | +1.28% | 38,800 | 416億4600万 | +22.41% |
| 01/19 | 1,245 | 1,267 | 1,237 | 1,246 | -0.32% | 57,500 | 411億1800万 | +22.52% |
| 01/18 | （5%ルール）TSK CAPITAL PARTNERS LLC（7.11%） |
| 01/18 | 1,260 | 1,280 | 1,242 | 1,250 | +0.08% | 53,800 | 412億5000万 | +24.38% |
| 01/17 | 1,282 | 1,286 | 1,244 | 1,249 | -2.65% | 138,400 | 412億1700万 | +26.03% |
| 01/16 | 1,061 | 1,337 | 1,053 | 1,283 | +20.92% | 684,100 | 423億3900万 | +31.19% |
| 01/15 | 1,055 | 1,066 | 1,050 | 1,061 | +0.95% | 43,200 | 350億1300万 | +10.06% |
| 01/12 | 1,073 | 1,075 | 1,046 | 1,051 | -2.87% | 61,100 | 346億8300万 | +9.71% |
| 01/11 | 1,062 | 1,086 | 1,044 | 1,082 | +1.31% | 39,900 | 357億600万 | +13.54% |
| 01/10 | 1,060 | 1,100 | 1,051 | 1,068 | +0.75% | 61,200 | 352億4400万 | +12.78% |
| 01/09 | 1,057 | 1,089 | 1,045 | 1,060 | -1.49% | 71,800 | 349億8000万 | +12.41% |
| 01/05 | 1,000 | 1,125 | 1,000 | 1,076 | +6.53% | 245,700 | 355億800万 | +14.71% |
| 01/04 | 913 | 1,010 | 910 | 1,010 | +9.66% | 154,500 | 333億3000万 | +8.25% |
| 2023 |
| 12/29 | 918 | 939 | 916 | 921 | +0.11% | 82,300 | 303億9300万 | -1.07% |
| 12/28 | 922 | 929 | 916 | 920 | +0.22% | 53,000 | 303億6000万 | -1.29% |
| 12/27 | 941 | 952 | 915 | 918 | -3.27% | 69,200 | 302億9400万 | -1.61% |
| 12/26 | 915 | 949 | 915 | 949 | +2.82% | 41,500 | 313億1700万 | +1.61% |
| 12/25 | 915 | 924 | 915 | 923 | +0.22% | 12,500 | 304億5900万 | -1.07% |
| 12/22 | 923 | 933 | 918 | 921 | +0.33% | 50,900 | 303億9300万 | -1.29% |
| 12/21 | 921 | 953 | 913 | 918 | -1.29% | 119,200 | 302億9400万 | -1.5% |
| 12/20 | 949 | 953 | 921 | 930 | -2.82% | 115,000 | 306億9000万 | -0.11% |
| 12/19 | 948 | 1,000 | 939 | 957 | +0.1% | 215,500 | 315億8100万 | +3.13% |
| 12/18 | 928 | 956 | 923 | 956 | +3.69% | 70,800 | 315億4800万 | +3.58% |
| 12/15 | 915 | 928 | 915 | 922 | +0.33% | 15,300 | 304億2600万 | +0.33% |
| 12/14 | 920 | 924 | 905 | 919 | +0.11% | 33,000 | 303億2700万 | +0.33% |
| 12/13 | 935 | 947 | 918 | 918 | -0.86% | 44,800 | 302億9400万 | +0.44% |
| 12/12 | 928 | 941 | 914 | 926 | -0.11% | 58,500 | 305億5800万 | +1.65% |
| 12/11 | 936 | 936 | 924 | 927 | +0.65% | 21,400 | 305億9100万 | +2.32% |
| 12/08 | 912 | 939 | 910 | 921 | +0.11% | 36,800 | 303億9300万 | +2.33% |
| 12/07 | 937 | 937 | 912 | 920 | -0.97% | 33,800 | 303億6000万 | +2.91% |
| 12/06 | 917 | 936 | 917 | 929 | +1.42% | 21,800 | 306億5700万 | +4.62% |
| 12/05 | 925 | 930 | 913 | 916 | -1.4% | 22,000 | 302億2800万 | +3.74% |
| 12/04 | 923 | 942 | 886 | 929 | +0.76% | 81,900 | 306億5700万 | +5.81% |
| 12/01 | 944 | 952 | 914 | 922 | -3.86% | 60,700 | 304億2600万 | +5.86% |
| 11/30 | 956 | 966 | 943 | 959 | +1.7% | 42,700 | 316億4700万 | +10.87% |
| 11/29 | 949 | 960 | 930 | 943 | -1.67% | 26,400 | 311億1900万 | +10.04% |
| 11/28 | 950 | 973 | 945 | 959 | +2.02% | 44,400 | 316億4700万 | +12.82% |
| 11/27 | 959 | 959 | 935 | 940 | -1.98% | 25,900 | 310億2000万 | +11.37% |
| 11/24 | 952 | 965 | 940 | 959 | +0.52% | 37,200 | 316億4700万 | +14.44% |
| 11/22 | 920 | 965 | 913 | 954 | +2.03% | 90,600 | 314億8200万 | +14.66% |
