| 2024 |
| 04/24 | 1,119 | 1,126 | 1,115 | 1,119 | +0.18% | 27,100 | 235億4300万 | +2.38% |
| 04/23 | 1,128 | 1,134 | 1,114 | 1,117 | -0.8% | 16,800 | 235億92万 | +2.48% |
| 04/22 | 1,122 | 1,131 | 1,122 | 1,126 | +1.26% | 26,100 | 236億9028万 | +3.59% |
| 04/19 | 1,112 | 1,127 | 1,099 | 1,112 | -1.42% | 54,400 | 233億9573万 | +2.68% |
| 04/18 | 1,103 | 1,130 | 1,103 | 1,128 | +0.98% | 22,700 | 237億3235万 | +4.35% |
| 04/17 | 1,124 | 1,130 | 1,108 | 1,117 | -0.8% | 27,200 | 235億92万 | +3.71% |
| 04/16 | 1,137 | 1,140 | 1,115 | 1,126 | -2.26% | 49,700 | 236億9028万 | +4.74% |
| 04/15 | 1,150 | 1,154 | 1,142 | 1,152 | +0.09% | 20,100 | 242億3730万 | +7.56% |
| 04/12 | 1,150 | 1,155 | 1,144 | 1,151 | -0.26% | 27,700 | 242億1626万 | +7.77% |
| 04/11 | 1,155 | 1,159 | 1,143 | 1,154 | -0.43% | 47,900 | 242億7938万 | +8.36% |
| 04/10 | 1,158 | 1,164 | 1,149 | 1,159 | +0.26% | 64,800 | 243億8457万 | +9.24% |
| 04/09 | 1,163 | 1,172 | 1,150 | 1,156 | -0.6% | 81,500 | 243億2146万 | +9.37% |
| 04/08 | 1,142 | 1,177 | 1,142 | 1,163 | +2.47% | 164,800 | 244億6873万 | +10.45% |
| 04/05 | 1,073 | 1,136 | 1,066 | 1,135 | +5.58% | 284,800 | 238億7963万 | +8.2% |
| 04/04 | 1,061 | 1,085 | 1,057 | 1,075 | +5.08% | 232,700 | 226億1727万 | +2.77% |
| 04/03 | （IR情報）15:00 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 04/03 | （IR情報）15:00 「中期経営計画2027」の策定に関するお知らせ |
| 04/03 | （IR情報）15:00 取締役候補者の決定ならびに執行役員の人事に関するお知らせ |
| 04/03 | 1,018 | 1,030 | 1,018 | 1,023 | 0% | 20,300 | 215億2323万 | -2.11% |
| 04/02 | 1,029 | 1,029 | 1,020 | 1,023 | -0.68% | 29,400 | 215億2323万 | -2.11% |
| 04/01 | 1,050 | 1,050 | 1,029 | 1,030 | -0.87% | 34,700 | 216億7050万 | -1.53% |
| 03/29 | 1,035 | 1,042 | 1,033 | 1,039 | +0.39% | 18,900 | 218億5985万 | -0.76% |
| 03/28 | 1,045 | 1,046 | 1,031 | 1,035 | -1.52% | 48,300 | 217億7570万 | -1.15% |
| 03/27 | 1,040 | 1,054 | 1,040 | 1,051 | +1.35% | 67,900 | 221億1233万 | +0.29% |
| 03/26 | 1,031 | 1,040 | 1,027 | 1,037 | +0.48% | 40,900 | 218億1778万 | -0.96% |
| 03/25 | 1,040 | 1,045 | 1,032 | 1,032 | -0.39% | 69,100 | 217億1258万 | -1.43% |
| 03/22 | 1,039 | 1,041 | 1,032 | 1,036 | -0.19% | 41,800 | 217億9674万 | -1.05% |
| 03/21 | 1,039 | 1,042 | 1,035 | 1,038 | +0.29% | 55,200 | 218億3882万 | -0.76% |
| 03/19 | 1,038 | 1,038 | 1,027 | 1,035 | +0.29% | 53,400 | 217億7570万 | -1.05% |
| 03/18 | 1,023 | 1,040 | 1,020 | 1,032 | -1.05% | 382,600 | 217億1258万 | -1.34% |
| 03/15 | 1,045 | 1,054 | 1,041 | 1,043 | -0.76% | 536,100 | 219億4401万 | -0.29% |
| 03/14 | 1,048 | 1,053 | 1,043 | 1,051 | +0.67% | 87,700 | 221億1233万 | +0.48% |
| 03/13 | 1,050 | 1,057 | 1,039 | 1,044 | 0% | 50,300 | 219億6505万 | -0.19% |
| 03/12 | 1,037 | 1,048 | 1,028 | 1,044 | -0.1% | 82,200 | 219億6505万 | -0.29% |
| 03/11 | （5%ルール）アルメイト代表取締役社長井上敬策（14.99%）エスアイエム代表取締役井上敬策（1.37%） |
| 03/11 | 1,065 | 1,065 | 1,040 | 1,045 | -2.7% | 173,400 | 219億8609万 | -0.48% |
| 03/08 | 1,066 | 1,080 | 1,066 | 1,074 | +0.85% | 107,900 | 225億9623万 | +2.19% |
| 03/07 | 1,070 | 1,070 | 1,060 | 1,065 | -0.28% | 91,000 | 224億688万 | +1.33% |
| 03/06 | 1,051 | 1,073 | 1,051 | 1,068 | +0.75% | 89,800 | 224億7000万 | +1.62% |
| 03/05 | 1,045 | 1,061 | 1,038 | 1,060 | +0.66% | 76,600 | 223億168万 | +0.86% |
| 03/04 | 1,068 | 1,068 | 1,050 | 1,053 | -0.47% | 119,800 | 221億5441万 | +0.19% |
| 03/01 | 1,057 | 1,062 | 1,050 | 1,058 | +0.86% | 164,000 | 222億5960万 | +0.76% |
| 02/29 | 1,054 | 1,057 | 1,046 | 1,049 | -0.19% | 202,800 | 220億7025万 | -0.1% |
| 02/28 | 1,038 | 1,053 | 1,038 | 1,051 | +1.45% | 162,600 | 221億1233万 | +0.1% |
| 02/27 | 1,044 | 1,045 | 1,036 | 1,036 | -0.96% | 77,500 | 217億9674万 | -1.33% |
| 02/26 | 1,051 | 1,051 | 1,043 | 1,046 | -0.19% | 45,000 | 220億713万 | -0.48% |
| 02/22 | 1,051 | 1,052 | 1,040 | 1,048 | +0.19% | 38,100 | 220億4921万 | -0.29% |
| 02/21 | 1,049 | 1,050 | 1,039 | 1,046 | -0.38% | 14,100 | 220億713万 | -0.48% |
| 02/20 | 1,052 | 1,057 | 1,048 | 1,050 | +0.38% | 36,200 | 220億9129万 | -0.1% |
| 02/19 | 1,030 | 1,047 | 1,030 | 1,046 | +1.16% | 25,700 | 220億713万 | -0.48% |
| 02/16 | 1,031 | 1,036 | 1,025 | 1,034 | +0.98% | 25,400 | 217億5466万 | -1.62% |
| 02/15 | 1,026 | 1,032 | 1,016 | 1,024 | +0.29% | 32,800 | 215億4426万 | -2.57% |
| 02/14 | 1,031 | 1,033 | 1,017 | 1,021 | -0.97% | 40,900 | 214億8115万 | -2.85% |
| 02/13 | 1,035 | 1,037 | 1,021 | 1,031 | -0.67% | 54,100 | 216億9154万 | -1.9% |
| 02/09 | 1,031 | 1,041 | 1,030 | 1,038 | +0.19% | 30,000 | 218億3882万 | -1.14% |
| 02/08 | 1,044 | 1,047 | 1,031 | 1,036 | -0.67% | 37,700 | 217億9674万 | -1.33% |
| 02/07 | 1,044 | 1,051 | 1,036 | 1,043 | -0.1% | 51,900 | 219億4401万 | -0.48% |
| 02/06 | 1,060 | 1,062 | 1,044 | 1,044 | -1.97% | 61,800 | 219億6505万 | -0.19% |
| 02/05 | 1,030 | 1,075 | 1,016 | 1,065 | -4.05% | 281,800 | 224億688万 | +1.91% |
| 02/02 | （IR情報）15:00 2024年3月期第3四半期決算補足説明資料 |
| 02/02 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 1,095 | 1,127 | 1,094 | 1,110 | +2.3% | 187,400 | 233億5365万 | +6.63% |
| 02/01 | 1,079 | 1,089 | 1,073 | 1,085 | +0.65% | 70,300 | 228億2766万 | +4.73% |
| 01/31 | 1,063 | 1,078 | 1,062 | 1,078 | +1.32% | 51,300 | 226億8039万 | +4.46% |
| 01/30 | 1,063 | 1,073 | 1,059 | 1,064 | 0% | 62,900 | 223億8584万 | +3.5% |
| 01/29 | 1,048 | 1,064 | 1,048 | 1,064 | +2.01% | 35,500 | 223億8584万 | +3.8% |
| 01/26 | 1,047 | 1,049 | 1,043 | 1,043 | -0.29% | 34,700 | 219億4401万 | +2.15% |
| 01/25 | 1,046 | 1,051 | 1,044 | 1,046 | +0.1% | 43,800 | 220億713万 | +2.65% |
| 01/24 | 1,047 | 1,048 | 1,042 | 1,045 | -0.19% | 33,900 | 219億8609万 | +2.85% |
| 01/23 | 1,058 | 1,060 | 1,045 | 1,047 | -1.04% | 34,000 | 220億2817万 | +3.25% |
| 01/22 | 1,055 | 1,062 | 1,055 | 1,058 | +0.47% | 22,800 | 222億5960万 | +4.65% |
| 01/19 | 1,054 | 1,056 | 1,048 | 1,053 | +0.1% | 28,200 | 221億5441万 | +4.36% |
| 01/18 | 1,050 | 1,059 | 1,050 | 1,052 | +0.1% | 17,600 | 221億3337万 | +4.47% |
| 01/17 | 1,063 | 1,067 | 1,051 | 1,051 | +0.19% | 34,300 | 221億1233万 | +4.68% |
| 01/16 | 1,054 | 1,055 | 1,043 | 1,049 | -0.1% | 34,500 | 220億7025万 | +4.69% |
| 01/15 | 1,040 | 1,052 | 1,037 | 1,050 | +1.74% | 78,400 | 220億9129万 | +4.9% |
| 01/12 | 1,039 | 1,039 | 1,025 | 1,032 | -0.19% | 36,500 | 217億1258万 | +3.3% |
| 01/11 | 1,030 | 1,039 | 1,029 | 1,034 | +0.88% | 45,600 | 217億5466万 | +3.61% |
| 01/10 | 1,020 | 1,027 | 1,014 | 1,025 | +0.29% | 33,100 | 215億6530万 | +2.81% |
| 01/09 | 1,025 | 1,029 | 1,018 | 1,022 | -0.1% | 53,300 | 215億219万 | +2.51% |
| 01/05 | 1,026 | 1,028 | 1,021 | 1,023 | +0.1% | 30,100 | 215億2323万 | +2.61% |
| 01/04 | 1,032 | 1,039 | 1,019 | 1,022 | +2% | 64,100 | 215億219万 | +2.51% |
| 2023 |
| 12/29 | 998 | 1,003 | 997 | 1,002 | +0.4% | 27,600 | 210億8140万 | +0.5% |
| 12/28 | 996 | 999 | 993 | 998 | +0.2% | 17,900 | 209億9724万 | 0% |
| 12/27 | 991 | 996 | 988 | 996 | +1.22% | 37,500 | 209億5516万 | -0.2% |
| 12/26 | 988 | 988 | 981 | 984 | +0.41% | 33,100 | 207億269万 | -1.5% |
| 12/25 | 990 | 991 | 974 | 980 | -0.61% | 48,400 | 206億1853万 | -2% |
| 12/22 | 979 | 987 | 979 | 986 | +1.02% | 38,300 | 207億4477万 | -1.5% |
| 12/21 | 975 | 980 | 974 | 976 | -0.31% | 25,100 | 205億3438万 | -2.59% |
| 12/20 | 988 | 991 | 973 | 979 | -0.1% | 37,700 | 205億9750万 | -2.39% |
| 12/19 | 980 | 980 | 973 | 980 | +0.1% | 37,900 | 206億1853万 | -2.39% |
| 12/18 | 980 | 980 | 970 | 979 | -0.71% | 32,800 | 205億9750万 | -2.59% |
| 12/15 | 983 | 988 | 979 | 986 | +1.02% | 47,200 | 207億4477万 | -1.89% |
| 12/14 | 989 | 989 | 975 | 976 | -1.31% | 31,200 | 205億3438万 | -2.98% |
| 12/13 | 996 | 997 | 988 | 989 | -0.5% | 20,200 | 208億789万 | -1.69% |
| 12/12 | 1,000 | 1,002 | 992 | 994 | -0.6% | 15,300 | 209億1309万 | -1.09% |
| 12/11 | 989 | 1,000 | 989 | 1,000 | +1.01% | 27,200 | 210億3932万 | -0.4% |
| 12/08 | 997 | 1,000 | 987 | 990 | -1.2% | 39,700 | 208億2893万 | -1.3% |
| 12/07 | 1,005 | 1,007 | 999 | 1,002 | -0.89% | 26,000 | 210億8140万 | 0% |
| 12/06 | 1,001 | 1,014 | 1,001 | 1,011 | +1.1% | 22,700 | 212億7075万 | +1.1% |
| 12/05 | 1,005 | 1,012 | 1,000 | 1,000 | -1.19% | 37,100 | 210億3932万 | +0.2% |
| 12/04 | 1,005 | 1,017 | 1,004 | 1,012 | +0.7% | 31,400 | 212億9179万 | +1.61% |
| 12/01 | 1,030 | 1,030 | 1,005 | 1,005 | -1.66% | 67,700 | 211億4452万 | +1.21% |
| 11/30 | 1,022 | 1,024 | 1,015 | 1,022 | -0.2% | 52,300 | 215億219万 | +3.13% |
| 11/29 | 1,030 | 1,030 | 1,024 | 1,024 | -0.97% | 32,000 | 215億4426万 | +3.64% |
| 11/28 | 1,030 | 1,034 | 1,025 | 1,034 | +1.08% | 30,500 | 217億5466万 | +4.87% |
