| 2024 |
| 04/26 | 3,160 | 3,225 | 3,135 | 3,215 | +1.26% | 94,300 | 1172億1283万 | -5.13% |
| 04/25 | 3,200 | 3,205 | 3,160 | 3,175 | -1.55% | 56,200 | 1157億5450万 | -6.65% |
| 04/24 | 3,230 | 3,255 | 3,200 | 3,225 | +0.47% | 76,700 | 1175億7741万 | -5.65% |
| 04/23 | 3,245 | 3,245 | 3,165 | 3,210 | -0.62% | 68,800 | 1170億3053万 | -6.41% |
| 04/22 | 3,225 | 3,270 | 3,190 | 3,230 | +0.16% | 88,100 | 1177億5970万 | -6.13% |
| 04/19 | 3,360 | 3,360 | 3,190 | 3,225 | -4.73% | 125,500 | 1175億7741万 | -6.63% |
| 04/18 | 3,350 | 3,390 | 3,315 | 3,385 | +1.04% | 54,000 | 1234億1070万 | -2.37% |
| 04/17 | 3,395 | 3,440 | 3,330 | 3,350 | -0.15% | 82,700 | 1221億3467万 | -3.37% |
| 04/16 | 3,485 | 3,560 | 3,330 | 3,355 | -3.31% | 132,600 | 1223億1696万 | -3.37% |
| 04/15 | 3,430 | 3,490 | 3,375 | 3,470 | +0.58% | 112,700 | 1265億964万 | -0.2% |
| 04/12 | 3,365 | 3,450 | 3,365 | 3,450 | +1.77% | 68,500 | 1257億8048万 | -0.95% |
| 04/11 | 3,395 | 3,410 | 3,355 | 3,390 | -1.02% | 73,700 | 1235億9299万 | -2.84% |
| 04/10 | 3,425 | 3,480 | 3,390 | 3,425 | -1.58% | 84,000 | 1248億6903万 | -2.03% |
| 04/09 | 3,345 | 3,490 | 3,305 | 3,480 | +4.19% | 131,700 | 317億1855万 | -0.57% |
| 04/08 | 3,400 | 3,400 | 3,310 | 3,340 | -0.74% | 81,500 | 1217億7009万 | -4.65% |
| 04/05 | 3,375 | 3,445 | 3,340 | 3,365 | -2.32% | 92,100 | 1226億8154万 | -4.21% |
| 04/04 | 3,435 | 3,515 | 3,435 | 3,445 | +0.29% | 104,000 | 1255億9819万 | -2.24% |
| 04/03 | 3,370 | 3,490 | 3,330 | 3,435 | +1.03% | 132,700 | 1252億3361万 | -2.77% |
| 04/02 | 3,365 | 3,425 | 3,360 | 3,400 | +0.59% | 107,300 | 1239億5758万 | -4.12% |
| 04/01 | 3,520 | 3,525 | 3,360 | 3,380 | -3.57% | 131,800 | 1232億2841万 | -4.95% |
| 04/01 | 株式分割 1→4 |
| 03/29 | 3,535 | 3,585 | 3,355 | 3,505 | 0% | 204,200 | 1277億8568万 | -1.66% |
| 03/28 | 3,580 | 3,685 | 3,500 | 3,505 | -3.31% | 203,900 | 1277億8568万 | -1.74% |
| 03/27 | 3,645 | 3,665 | 3,593 | 3,625 | +1.54% | 134,400 | 1321億6065万 | +1.68% |
| 03/26 | 3,568 | 3,630 | 3,558 | 3,570 | +0.07% | 102,800 | 1301億5545万 | +0.37% |
| 03/25 | 3,523 | 3,640 | 3,515 | 3,568 | +1.21% | 206,800 | 1300億6431万 | +0.61% |
| 03/22 | （IR情報）15:30 石灰事業撤退に関するお知らせ |
| 03/22 | 3,583 | 3,588 | 3,500 | 3,525 | -1.61% | 148,000 | 1285億1484万 | -0.31% |
| 03/21 | 3,560 | 3,593 | 3,525 | 3,583 | +1.27% | 138,800 | 1306億1118万 | +1.46% |
| 03/19 | 3,488 | 3,540 | 3,483 | 3,538 | +1.29% | 147,200 | 1289億7057万 | +0.35% |
| 03/18 | 3,525 | 3,525 | 3,468 | 3,493 | -1.34% | 166,400 | 1273億2995万 | -0.64% |
| 03/15 | 3,533 | 3,545 | 3,470 | 3,540 | -0.14% | 112,800 | 1290億6171万 | +0.94% |
| 03/14 | 3,385 | 3,545 | 3,385 | 3,545 | +4.26% | 200,800 | 1292億4400万 | +1.46% |
| 03/13 | 3,495 | 3,505 | 3,378 | 3,400 | -1.73% | 136,400 | 1239億5758万 | -2.27% |
| 03/12 | 3,500 | 3,503 | 3,365 | 3,460 | -1.07% | 168,400 | 1261億4506万 | -0.32% |
| 03/11 | 3,563 | 3,575 | 3,448 | 3,498 | -3.25% | 156,400 | 1275億1224万 | +0.91% |
| 03/08 | 3,535 | 3,635 | 3,533 | 3,615 | +0.42% | 122,800 | 1317億9607万 | +4.39% |
| 03/07 | 3,623 | 3,670 | 3,570 | 3,600 | +1.34% | 281,600 | 1312億4920万 | +4.59% |
| 03/06 | （5%ルール）シュローダー・インベストメント・マネージメント(…（0.15%）シュローダー・インベストメント・マネジメント（4.78%）シュローダー・インベストメント・マネージメント(…（0.14%） |
| 03/06 | 3,483 | 3,575 | 3,475 | 3,553 | +0.21% | 165,600 | 1295億1744万 | +3.97% |
| 03/05 | 3,520 | 3,570 | 3,510 | 3,545 | 0% | 122,000 | 1292億4400万 | +4.36% |
| 03/04 | 3,633 | 3,633 | 3,518 | 3,545 | -1.39% | 190,800 | 1292億4400万 | +5.07% |
| 03/01 | 3,613 | 3,650 | 3,558 | 3,595 | -0.96% | 215,600 | 1310億6691万 | +7.15% |
| 02/29 | 3,623 | 3,638 | 3,568 | 3,630 | -1.49% | 236,800 | 1323億4294万 | +8.98% |
| 02/28 | 3,748 | 3,765 | 3,645 | 3,685 | -1.67% | 259,200 | 1343億4814万 | +11.5% |
| 02/27 | （IR情報）15:00 役員の異動に関するお知らせ |
| 02/27 | 3,645 | 3,763 | 3,615 | 3,748 | +2.74% | 328,800 | 1366億2677万 | +14.29% |
| 02/26 | 3,670 | 3,708 | 3,635 | 3,648 | +1.46% | 304,000 | 1329億8096万 | +12.27% |
| 02/22 | （5%ルール）アセットマネジメントOne（7.55%） |
| 02/22 | 3,613 | 3,673 | 3,565 | 3,595 | +0.91% | 271,200 | 1310億6691万 | +11.51% |
| 02/21 | 3,475 | 3,620 | 3,475 | 3,563 | +3.11% | 328,800 | 1298億8202万 | +11.36% |
| 02/20 | 3,463 | 3,470 | 3,395 | 3,455 | +0.44% | 167,200 | 1259億6277万 | +8.82% |
| 02/19 | 3,333 | 3,440 | 3,333 | 3,440 | +4.4% | 244,800 | 1254億1590万 | +8.96% |
| 02/16 | 3,318 | 3,345 | 3,275 | 3,295 | -0.75% | 156,400 | 1201億2947万 | +5.04% |
| 02/15 | 3,388 | 3,418 | 3,305 | 3,320 | -1.99% | 145,600 | 1210億4093万 | +6.31% |
| 02/14 | 3,398 | 3,413 | 3,330 | 3,388 | -1.67% | 210,800 | 1235億185万 | +9.17% |
| 02/13 | 3,350 | 3,453 | 3,315 | 3,445 | +4.79% | 312,400 | 1255億9819万 | +11.78% |
| 02/09 | 3,290 | 3,365 | 3,280 | 3,288 | +0.23% | 206,400 | 1198億5604万 | +7.47% |
| 02/08 | 3,220 | 3,318 | 3,208 | 3,280 | +1.78% | 330,400 | 1195億8260万 | +7.72% |
| 02/07 | 3,138 | 3,228 | 3,130 | 3,223 | +2.06% | 145,600 | 1174億8626万 | +6.32% |
| 02/06 | 3,183 | 3,205 | 3,153 | 3,158 | -1.71% | 209,200 | 1151億1648万 | +4.55% |
| 02/05 | 3,340 | 3,350 | 3,208 | 3,213 | -3.82% | 388,000 | 1171億2168万 | +6.66% |
| 02/02 | 3,420 | 3,420 | 3,270 | 3,340 | -1.76% | 416,000 | 1217億7009万 | +11.44% |
| 02/01 | 3,280 | 3,435 | 3,255 | 3,400 | +9.68% | 692,800 | 1239億5758万 | +14.29% |
| 01/31 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 01/31 | （IR情報）15:30 業績予想及び配当予想に関するお知らせ |
| 01/31 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 3,005 | 3,100 | 3,000 | 3,100 | +3.85% | 288,000 | 1130億2014万 | +4.94% |
| 01/30 | 3,035 | 3,035 | 2,985 | 2,985 | -1.57% | 118,400 | 1088億2746万 | +1.43% |
| 01/29 | 2,973 | 3,043 | 2,945 | 3,033 | +1.76% | 112,000 | 1105億5922万 | +3.25% |
| 01/26 | 3,043 | 3,065 | 2,980 | 2,980 | -2.85% | 163,200 | 1086億4517万 | +1.88% |
| 01/25 | 3,000 | 3,068 | 3,000 | 3,068 | +2.42% | 202,000 | 1118億3525万 | +5.3% |
| 01/24 | 2,988 | 2,998 | 2,975 | 2,995 | 0% | 66,400 | 1091億9204万 | +3.38% |
| 01/23 | 3,003 | 3,038 | 2,990 | 2,995 | -0.83% | 127,600 | 1091億9204万 | +3.85% |
| 01/22 | 3,003 | 3,053 | 2,988 | 3,020 | +0.75% | 99,200 | 1101億349万 | +5.12% |
| 01/19 | 3,043 | 3,043 | 2,988 | 2,998 | -0.58% | 98,400 | 1092億8319万 | +4.73% |
| 01/18 | 2,970 | 3,050 | 2,970 | 3,015 | +1.52% | 167,200 | 1099億2120万 | +5.68% |
| 01/17 | 3,000 | 3,025 | 2,968 | 2,970 | +0.25% | 167,600 | 1082億8059万 | +4.54% |
| 01/16 | 3,025 | 3,048 | 2,948 | 2,963 | -2.15% | 155,200 | 1080億715万 | +4.53% |
| 01/15 | 2,943 | 3,048 | 2,943 | 3,028 | +3.42% | 202,800 | 1103億7693万 | +7.02% |
| 01/12 | 2,940 | 2,965 | 2,908 | 2,928 | -0.59% | 178,000 | 1067億3112万 | +3.85% |
| 01/11 | 2,875 | 3,003 | 2,850 | 2,945 | +4.25% | 314,800 | 1073億6913万 | +4.51% |
| 01/10 | 2,868 | 2,875 | 2,825 | 2,825 | -1.31% | 121,200 | 1029億9416万 | +0.43% |
| 01/09 | 2,883 | 2,915 | 2,818 | 2,863 | -0.17% | 148,400 | 1043億6134万 | +1.76% |
| 01/05 | 2,975 | 2,975 | 2,865 | 2,868 | -2.55% | 127,600 | 1045億4363万 | +2.48% |
| 01/04 | 2,948 | 2,988 | 2,925 | 2,943 | +0.26% | 142,000 | 1072億7799万 | +5.77% |
| 2023 |
| 12/29 | 2,958 | 2,990 | 2,928 | 2,935 | -0.17% | 138,000 | 1070億455万 | +6.19% |
| 12/28 | 2,968 | 3,000 | 2,925 | 2,940 | -0.51% | 166,000 | 1071億8684万 | +7.03% |
| 12/27 | 2,873 | 2,958 | 2,855 | 2,955 | +3.87% | 279,600 | 1077億3372万 | +8.28% |
| 12/26 | 2,795 | 2,880 | 2,795 | 2,845 | +1.88% | 130,000 | 1037億2332万 | +4.98% |
| 12/25 | 2,888 | 2,888 | 2,793 | 2,793 | -2.36% | 108,000 | 1018億927万 | +3.62% |
| 12/22 | 2,830 | 2,888 | 2,813 | 2,860 | +1.24% | 156,400 | 1042億7020万 | +6.52% |
| 12/21 | 2,825 | 2,840 | 2,793 | 2,825 | -0.09% | 156,800 | 1029億9416万 | +5.73% |
| 12/20 | 2,813 | 2,888 | 2,758 | 2,828 | +2.63% | 306,400 | 1030億8531万 | +6.26% |
| 12/19 | 2,678 | 2,770 | 2,678 | 2,755 | +2.89% | 213,200 | 1004億4209万 | +4% |
| 12/18 | 2,655 | 2,678 | 2,625 | 2,678 | +0.85% | 158,400 | 976億1659万 | +1.42% |
| 12/15 | 2,663 | 2,695 | 2,638 | 2,655 | -0.93% | 154,800 | 967億9628万 | +0.68% |
| 12/14 | 2,715 | 2,753 | 2,650 | 2,680 | -1.38% | 161,200 | 977億774万 | +1.75% |
| 12/13 | 2,705 | 2,750 | 2,693 | 2,718 | -0.46% | 105,600 | 990億7491万 | +3.48% |
| 12/12 | 2,765 | 2,800 | 2,715 | 2,730 | -1.62% | 119,600 | 995億3064万 | +4.24% |
| 12/11 | 2,775 | 2,808 | 2,758 | 2,775 | +1.65% | 154,800 | 1011億7126万 | +6.2% |
| 12/08 | 2,735 | 2,803 | 2,725 | 2,730 | -2.24% | 173,600 | 995億3064万 | +4.8% |
| 12/07 | 2,825 | 2,828 | 2,785 | 2,793 | -1.59% | 102,400 | 1018億927万 | +7.53% |
| 12/06 | 2,780 | 2,850 | 2,780 | 2,838 | +2.07% | 132,400 | 1034億4989万 | +9.98% |
| 12/05 | 2,895 | 2,913 | 2,780 | 2,780 | -3.97% | 220,000 | 1013億5355万 | +8.59% |
| 12/04 | 2,828 | 2,895 | 2,758 | 2,895 | +2.39% | 245,200 | 1055億4623万 | +13.84% |
| 12/01 | 2,853 | 2,885 | 2,768 | 2,828 | +0.71% | 458,800 | 1030億8531万 | +12.25% |
| 11/30 | 2,603 | 2,813 | 2,545 | 2,808 | +12.75% | 672,000 | 1023億5614万 | +12.34% |
