| 2024 |
| 04/26 | 548 | 552 | 543 | 543 | -1.45% | 134,200 | 120億3679万 | -2.86% |
| 04/25 | 550 | 552 | 547 | 551 | -0.18% | 26,900 | 122億1413万 | -1.61% |
| 04/24 | 547 | 552 | 546 | 552 | +0.73% | 30,400 | 122億3630万 | -1.43% |
| 04/23 | 545 | 549 | 543 | 548 | +1.29% | 16,900 | 121億4763万 | -2.14% |
| 04/22 | 543 | 548 | 541 | 541 | 0% | 26,600 | 119億9246万 | -3.39% |
| 04/19 | 549 | 549 | 539 | 541 | -1.64% | 53,300 | 119億9246万 | -3.39% |
| 04/18 | 544 | 550 | 543 | 550 | +0.55% | 29,400 | 121億9196万 | -1.79% |
| 04/17 | 552 | 554 | 544 | 547 | -0.73% | 69,200 | 121億2546万 | -2.15% |
| 04/16 | 560 | 560 | 551 | 551 | -1.61% | 46,300 | 122億1413万 | -1.43% |
| 04/15 | 561 | 564 | 559 | 560 | -0.88% | 28,900 | 124億1363万 | +0.36% |
| 04/12 | 568 | 568 | 562 | 565 | -0.18% | 24,200 | 125億2447万 | +1.44% |
| 04/11 | 566 | 569 | 563 | 566 | -0.18% | 23,500 | 125億4664万 | +1.8% |
| 04/10 | 570 | 574 | 567 | 567 | -0.87% | 31,300 | 125億6880万 | +2.16% |
| 04/09 | 573 | 573 | 569 | 572 | +0.18% | 25,100 | 126億7964万 | +3.25% |
| 04/08 | （自社株買い）取締役会(2024年1月12日)での決議状況(取得期間2024年1月15日～2024年3月29日) |
| 04/08 | 573 | 575 | 567 | 571 | +0.53% | 39,000 | 126億5747万 | +3.25% |
| 04/05 | 570 | 573 | 561 | 568 | -0.35% | 74,200 | 125億9097万 | +3.09% |
| 04/04 | 576 | 576 | 570 | 570 | -0.87% | 29,900 | 126億3531万 | +3.45% |
| 04/03 | 562 | 580 | 562 | 575 | +1.59% | 59,900 | 127億4614万 | +4.55% |
| 04/02 | 577 | 577 | 562 | 566 | -0.88% | 96,000 | 125億4664万 | +3.28% |
| 04/01 | （IR情報）15:00 2024年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/01 | 568 | 579 | 565 | 571 | +0.53% | 114,100 | 126億5747万 | +4.39% |
| 03/29 | 557 | 568 | 557 | 568 | +2.53% | 53,800 | 125億9097万 | +4.03% |
| 03/28 | 558 | 560 | 554 | 554 | -0.89% | 33,400 | 122億8063万 | +1.47% |
| 03/27 | 555 | 560 | 555 | 559 | +0.72% | 23,900 | 123億9147万 | +2.57% |
| 03/26 | 556 | 560 | 554 | 555 | 0% | 25,700 | 123億280万 | +1.83% |
| 03/25 | 560 | 560 | 554 | 555 | -1.77% | 41,500 | 123億280万 | +1.83% |
| 03/22 | 560 | 565 | 557 | 565 | +0.18% | 61,300 | 125億2447万 | +3.86% |
| 03/21 | 548 | 564 | 548 | 564 | +3.68% | 187,300 | 125億230万 | +3.87% |
| 03/19 | 548 | 550 | 544 | 544 | -0.55% | 39,700 | 120億5896万 | +0.37% |
| 03/18 | 543 | 547 | 542 | 547 | +0.92% | 39,100 | 121億2546万 | +0.74% |
| 03/15 | 540 | 546 | 540 | 542 | 0% | 47,900 | 120億1462万 | -0.18% |
| 03/14 | 540 | 543 | 539 | 542 | 0% | 25,900 | 120億1462万 | -0.18% |
| 03/13 | 539 | 543 | 537 | 542 | +0.74% | 42,000 | 120億1462万 | -0.18% |
| 03/12 | 533 | 538 | 531 | 538 | +1.32% | 37,800 | 119億2595万 | -0.92% |
| 03/11 | 538 | 540 | 530 | 531 | -1.67% | 58,800 | 117億7078万 | -2.39% |
| 03/08 | （自社株買い）取締役会(2024年1月12日)での決議状況(取得期間2024年1月15日～2024年3月29日) |
| 03/08 | 537 | 542 | 537 | 540 | +0.19% | 37,000 | 119億7029万 | -0.74% |
| 03/07 | 542 | 542 | 538 | 539 | +0.19% | 24,000 | 119億4812万 | -1.1% |
| 03/06 | 538 | 543 | 537 | 538 | 0% | 39,000 | 119億2595万 | -1.28% |
| 03/05 | 532 | 539 | 532 | 538 | +0.75% | 40,900 | 119億2595万 | -1.47% |
| 03/04 | 540 | 540 | 532 | 534 | -1.29% | 133,000 | 118億3729万 | -2.38% |
| 03/01 | 545 | 546 | 540 | 541 | -0.92% | 53,600 | 119億9246万 | -1.46% |
| 02/29 | 547 | 547 | 544 | 546 | +0.37% | 30,100 | 121億329万 | -0.73% |
| 02/28 | 546 | 550 | 544 | 544 | -0.37% | 35,600 | 120億5896万 | -1.27% |
| 02/27 | （IR情報）16:00 譲渡制限付き株式報酬としての自己株式の処分に関するお知らせ |
| 02/27 | 544 | 549 | 544 | 546 | +0.92% | 41,100 | 121億329万 | -1.09% |
| 02/26 | 549 | 550 | 541 | 541 | -1.28% | 74,400 | 119億9246万 | -2.35% |
| 02/22 | 548 | 550 | 547 | 548 | +0.37% | 34,300 | 121億4763万 | -1.26% |
| 02/21 | 547 | 550 | 546 | 546 | -0.36% | 28,600 | 121億329万 | -1.97% |
| 02/20 | 550 | 552 | 547 | 548 | -0.36% | 34,600 | 121億4763万 | -1.62% |
| 02/19 | 541 | 551 | 541 | 550 | +1.1% | 45,300 | 121億9196万 | -1.26% |
| 02/16 | 543 | 548 | 540 | 544 | +0.74% | 49,800 | 120億5896万 | -1.81% |
| 02/15 | 543 | 545 | 536 | 540 | -0.55% | 103,500 | 119億7029万 | -2.17% |
| 02/14 | 547 | 547 | 541 | 543 | -0.73% | 59,300 | 120億3679万 | -1.27% |
| 02/13 | 546 | 549 | 543 | 547 | -0.18% | 48,700 | 121億2546万 | 0% |
| 02/09 | 546 | 550 | 539 | 548 | -0.18% | 126,200 | 121億4763万 | +0.74% |
| 02/08 | 549 | 550 | 544 | 549 | 0% | 48,500 | 121億6979万 | +1.48% |
| 02/07 | 544 | 552 | 544 | 549 | +0.73% | 71,300 | 121億6979万 | +2.04% |
| 02/06 | （自社株買い）取締役会(2024年1月12日)での決議状況(取得期間2024年1月15日～2024年3月29日) |
| 02/06 | 545 | 552 | 543 | 545 | -0.37% | 70,900 | 120億8112万 | +1.87% |
| 02/05 | 550 | 553 | 545 | 547 | -0.36% | 57,800 | 121億2546万 | +2.82% |
| 02/02 | 545 | 550 | 543 | 549 | +0.92% | 59,000 | 121億6979万 | +3.98% |
| 02/01 | 555 | 555 | 543 | 544 | -2.33% | 90,900 | 120億5896万 | +3.62% |
| 01/31 | 550 | 557 | 547 | 557 | +0.72% | 70,200 | 123億4713万 | +6.7% |
| 01/30 | 557 | 562 | 550 | 553 | -0.9% | 209,300 | 122億5846万 | +6.76% |
| 01/29 | 563 | 566 | 553 | 558 | -0.71% | 101,400 | 123億6930万 | +8.35% |
| 01/26 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 01/26 | 572 | 572 | 561 | 562 | -2.26% | 78,000 | 124億5797万 | +9.98% |
| 01/25 | 566 | 596 | 566 | 575 | +1.59% | 172,200 | 127億4614万 | +13.41% |
| 01/24 | 572 | 576 | 563 | 566 | -1.91% | 80,800 | 125億4664万 | +12.52% |
| 01/23 | （5%ルール）日本製紙（5.69%） |
| 01/23 | 575 | 579 | 570 | 577 | 0% | 114,500 | 127億9048万 | +15.63% |
| 01/22 | 575 | 587 | 574 | 577 | 0% | 96,900 | 127億9048万 | +16.8% |
| 01/19 | 585 | 585 | 570 | 577 | -1.7% | 179,400 | 127億9048万 | +17.76% |
| 01/18 | 575 | 593 | 570 | 587 | +1.73% | 193,300 | 130億1215万 | +21.03% |
| 01/17 | 554 | 581 | 554 | 577 | +4.15% | 239,000 | 127億9048万 | +20.21% |
| 01/16 | 557 | 568 | 552 | 554 | +0.36% | 330,100 | 122億8063万 | +16.39% |
| 01/15 | （IR情報）11:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 01/15 | 540 | 558 | 532 | 552 | +14.52% | 866,900 | 122億3630万 | +16.95% |
| 01/12 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 01/12 | （IR情報）15:00 役員等の異動に関するお知らせ |
| 01/12 | （IR情報）15:00 監査等委員会設置会社への移行および定款一部変更に関するお知らせ |
| 01/12 | （IR情報）15:00 株主優待制度の廃止に関するお知らせ |
| 01/12 | （IR情報）15:00 配当方針の変更および剰余金の配当(期末配当)に関するお知らせ |
| 01/12 | （IR情報）15:00 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 |
| 01/12 | （IR情報）15:00 2023年11月期決算短信〔日本基準〕(連結) |
| 01/12 | 486 | 486 | 482 | 482 | -0.82% | 42,900 | 106億8459万 | +2.77% |
| 01/11 | 483 | 488 | 483 | 486 | +1.04% | 51,000 | 107億7326万 | +3.85% |
| 01/10 | 482 | 483 | 481 | 481 | 0% | 44,000 | 106億6242万 | +2.78% |
| 01/09 | 479 | 482 | 478 | 481 | +1.05% | 33,800 | 106億6242万 | +3% |
| 01/05 | 478 | 478 | 473 | 476 | 0% | 32,900 | 105億5159万 | +1.93% |
| 01/04 | 468 | 477 | 468 | 476 | +1.71% | 80,100 | 105億5159万 | +1.93% |
| 2023 |
| 12/29 | 465 | 470 | 465 | 468 | +0.21% | 33,300 | 103億7425万 | 0% |
| 12/28 | 465 | 470 | 465 | 467 | +0.43% | 30,500 | 103億5208万 | -0.21% |
| 12/27 | 464 | 466 | 463 | 465 | 0% | 46,200 | 103億775万 | -0.85% |
| 12/26 | 464 | 466 | 464 | 465 | -0.21% | 35,000 | 103億775万 | -1.06% |
| 12/25 | 464 | 467 | 464 | 466 | +0.43% | 31,500 | 103億2992万 | -1.06% |
| 12/22 | 465 | 467 | 464 | 464 | -0.22% | 25,500 | 102億8558万 | -1.49% |
| 12/21 | 465 | 468 | 465 | 465 | -0.21% | 31,100 | 103億775万 | -1.48% |
| 12/20 | 466 | 468 | 465 | 466 | 0% | 31,600 | 103億2992万 | -1.48% |
| 12/19 | 467 | 467 | 463 | 466 | 0% | 16,100 | 103億2992万 | -1.69% |
| 12/18 | 464 | 466 | 462 | 466 | +0.65% | 20,800 | 103億2992万 | -1.89% |
| 12/15 | 462 | 465 | 461 | 463 | +0.43% | 20,600 | 102億6341万 | -2.53% |
| 12/14 | 466 | 466 | 461 | 461 | -0.86% | 35,100 | 102億1908万 | -3.15% |
| 12/13 | 465 | 467 | 462 | 465 | +0.43% | 25,200 | 103億775万 | -2.52% |
| 12/12 | 468 | 468 | 463 | 463 | -0.43% | 31,600 | 102億6341万 | -3.14% |
| 12/11 | 463 | 467 | 463 | 465 | +0.43% | 40,000 | 103億775万 | -2.72% |
| 12/08 | 467 | 467 | 463 | 463 | -0.86% | 47,300 | 102億6341万 | -3.34% |
| 12/07 | 468 | 470 | 467 | 467 | -0.64% | 30,700 | 103億5208万 | -2.71% |
| 12/06 | 466 | 470 | 466 | 470 | +0.86% | 29,800 | 104億1858万 | -2.08% |
| 12/05 | 470 | 471 | 466 | 466 | -0.85% | 32,000 | 103億2992万 | -2.92% |
| 12/04 | 472 | 472 | 469 | 470 | -0.21% | 34,600 | 104億1858万 | -2.29% |
| 12/01 | 470 | 471 | 469 | 471 | +0.43% | 31,600 | 104億4075万 | -2.08% |
| 11/30 | 471 | 472 | 467 | 469 | -0.21% | 53,600 | 103億9642万 | -2.49% |
