| 2024 |
| 04/25 | 1,710 | 1,710 | 1,701 | 1,701 | -0.53% | 200 | 17億6407万 | +0.89% |
| 04/24 | 1,700 | 1,716 | 1,683 | 1,710 | -0.12% | 800 | 17億7340万 | +1.54% |
| 04/23 | 1,712 | 1,712 | 1,712 | 1,712 | 0% | 100 | 17億7548万 | +1.84% |
| 04/22 | 1,690 | 1,712 | 1,690 | 1,712 | +1.3% | 600 | 17億7548万 | +2.09% |
| 04/19 | 1,695 | 1,699 | 1,652 | 1,690 | -1.34% | 3,200 | 17億5266万 | +0.96% |
| 04/18 | 1,683 | 1,713 | 1,682 | 1,713 | +0.76% | 1,700 | 17億7651万 | +2.51% |
| 04/17 | 1,735 | 1,735 | 1,700 | 1,700 | -2.19% | 2,200 | 17億6303万 | +2.04% |
| 04/16 | 1,735 | 1,738 | 1,715 | 1,738 | +1.34% | 2,900 | 18億244万 | +4.51% |
| 04/15 | 1,685 | 1,722 | 1,685 | 1,715 | +1.78% | 5,500 | 17億7859万 | +3.38% |
| 04/12 | （IR情報）15:30 業績予想および配当予想の修正に関するお知らせ |
| 04/12 | （IR情報）15:30 取締役の異動に関するお知らせ |
| 04/12 | 1,685 | 1,689 | 1,671 | 1,685 | 0% | 700 | 17億4747万 | +1.81% |
| 04/11 | 1,674 | 1,685 | 1,674 | 1,685 | +1.08% | 700 | 17億4747万 | +1.94% |
| 04/09 | 1,690 | 1,690 | 1,667 | 1,667 | +0.18% | 1,000 | 17億2881万 | +0.97% |
| 04/08 | 1,684 | 1,684 | 1,664 | 1,664 | +0.24% | 200 | 17億2570万 | +0.85% |
| 04/05 | 1,672 | 1,684 | 1,660 | 1,660 | -0.9% | 600 | 17億2155万 | +0.67% |
| 04/04 | 1,675 | 1,675 | 1,675 | 1,675 | +0.3% | 600 | 17億3710万 | +1.58% |
| 04/03 | 1,667 | 1,670 | 1,667 | 1,670 | -0.83% | 400 | 17億3192万 | +1.33% |
| 04/02 | 1,662 | 1,684 | 1,662 | 1,684 | +0.72% | 1,200 | 17億4644万 | +2.18% |
| 04/01 | 1,637 | 1,678 | 1,637 | 1,672 | +2.58% | 2,100 | 17億3399万 | +1.64% |
| 03/29 | 1,658 | 1,660 | 1,630 | 1,630 | -1.69% | 2,400 | 16億9044万 | -0.73% |
| 03/28 | 1,634 | 1,698 | 1,634 | 1,658 | -0.96% | 600 | 17億1947万 | +0.97% |
| 03/27 | 1,698 | 1,698 | 1,674 | 1,674 | -1.41% | 1,800 | 17億3607万 | +2.07% |
| 03/26 | 1,699 | 1,699 | 1,685 | 1,698 | +1.07% | 600 | 17億6096万 | +3.73% |
| 03/25 | 1,695 | 1,700 | 1,680 | 1,680 | 0% | 2,400 | 17億4229万 | +2.88% |
| 03/22 | 1,688 | 1,690 | 1,680 | 1,680 | +0.66% | 1,200 | 17億4229万 | +3.19% |
| 03/21 | 1,685 | 1,685 | 1,669 | 1,669 | -0.06% | 1,100 | 17億3088万 | +2.83% |
| 03/19 | 1,620 | 1,670 | 1,616 | 1,670 | +3.41% | 5,800 | 17億3192万 | +2.9% |
| 03/18 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 03/18 | 1,638 | 1,645 | 1,615 | 1,615 | -0.92% | 800 | 16億7488万 | -0.55% |
| 03/15 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 500 | 16億9044万 | +0.25% |
| 03/14 | 1,612 | 1,630 | 1,612 | 1,630 | +1.12% | 400 | 16億9044万 | +0.31% |
| 03/13 | 1,638 | 1,638 | 1,612 | 1,612 | +0.69% | 700 | 16億7177万 | -0.68% |
| 03/12 | 1,616 | 1,616 | 1,601 | 1,601 | -0.99% | 600 | 16億6036万 | -1.29% |
| 03/11 | 1,625 | 1,626 | 1,600 | 1,617 | -0.61% | 2,100 | 16億7695万 | -0.25% |
| 03/08 | 1,639 | 1,639 | 1,627 | 1,627 | 0% | 2,100 | 16億8732万 | +0.49% |
| 03/07 | 1,627 | 1,630 | 1,627 | 1,627 | +0.12% | 1,800 | 16億8732万 | +0.68% |
| 03/06 | 1,640 | 1,640 | 1,625 | 1,625 | -0.91% | 1,000 | 16億8525万 | +0.74% |
| 03/05 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 300 | 17億81万 | +1.86% |
| 03/04 | 1,646 | 1,646 | 1,640 | 1,640 | +0.12% | 800 | 17億81万 | +2.05% |
| 03/01 | 1,675 | 1,675 | 1,638 | 1,638 | -0.91% | 2,400 | 16億9873万 | +2.18% |
| 02/29 | 1,675 | 1,675 | 1,652 | 1,653 | -0.9% | 2,000 | 17億1429万 | +3.31% |
| 02/28 | 1,650 | 1,669 | 1,635 | 1,668 | +1.09% | 1,900 | 17億2984万 | +4.51% |
| 02/27 | 1,635 | 1,650 | 1,635 | 1,650 | +1.23% | 600 | 17億1118万 | +3.64% |
| 02/26 | 1,625 | 1,630 | 1,620 | 1,630 | +1.88% | 3,700 | 16億9044万 | +2.71% |
| 02/22 | 1,610 | 1,610 | 1,600 | 1,600 | -0.44% | 1,000 | 16億5932万 | +1.01% |
| 02/21 | 1,604 | 1,624 | 1,604 | 1,607 | -0.5% | 400 | 16億6658万 | +1.64% |
| 02/20 | 1,615 | 1,625 | 1,615 | 1,615 | 0% | 2,000 | 16億7488万 | +2.28% |
| 02/19 | 1,592 | 1,616 | 1,592 | 1,615 | +1.44% | 3,200 | 16億7488万 | +2.54% |
| 02/16 | 1,587 | 1,604 | 1,565 | 1,592 | +2.58% | 2,800 | 16億5103万 | +1.27% |
| 02/15 | 1,568 | 1,571 | 1,551 | 1,552 | +0.32% | 3,600 | 16億954万 | -1.08% |
| 02/14 | 1,698 | 1,698 | 1,547 | 1,547 | -7.42% | 17,400 | 16億436万 | -1.4% |
| 02/13 | 1,669 | 1,702 | 1,594 | 1,671 | -1.71% | 18,300 | 17億3296万 | +6.57% |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 1,652 | 1,702 | 1,612 | 1,700 | +2.84% | 15,000 | 17億6303万 | +8.83% |
| 02/08 | 1,624 | 1,653 | 1,571 | 1,653 | +2.99% | 18,000 | 17億1429万 | +6.23% |
| 02/07 | 1,600 | 1,605 | 1,570 | 1,605 | +1.26% | 4,500 | 16億6451万 | +3.55% |
| 02/06 | 1,581 | 1,605 | 1,550 | 1,585 | -0.63% | 16,000 | 16億4377万 | +2.52% |
| 02/05 | 1,620 | 1,620 | 1,568 | 1,595 | +2.05% | 18,400 | 16億5414万 | +3.44% |
| 02/02 | 1,565 | 1,575 | 1,555 | 1,563 | -0.13% | 2,700 | 16億2095万 | +1.56% |
| 02/01 | 1,565 | 1,565 | 1,557 | 1,565 | +0.32% | 1,000 | 16億2303万 | +1.82% |
| 01/31 | 1,545 | 1,560 | 1,545 | 1,560 | +0.97% | 1,900 | 16億1784万 | +1.63% |
| 01/30 | 1,547 | 1,563 | 1,544 | 1,545 | -1.21% | 1,600 | 16億228万 | +0.65% |
| 01/29 | 1,559 | 1,567 | 1,552 | 1,564 | +0.32% | 3,300 | 16億2199万 | +1.89% |
| 01/26 | 1,550 | 1,559 | 1,546 | 1,559 | +0.58% | 800 | 16億1680万 | +1.7% |
| 01/25 | 1,559 | 1,559 | 1,546 | 1,550 | -0.45% | 1,800 | 16億747万 | +1.17% |
| 01/24 | 1,552 | 1,563 | 1,545 | 1,557 | +0.32% | 1,400 | 16億1473万 | +1.7% |
| 01/23 | 1,557 | 1,581 | 1,547 | 1,552 | -0.32% | 3,700 | 16億954万 | +1.5% |
| 01/22 | 1,535 | 1,557 | 1,535 | 1,557 | +0.78% | 3,300 | 16億1473万 | +1.9% |
| 01/19 | 1,544 | 1,569 | 1,544 | 1,545 | +0.52% | 5,500 | 16億228万 | +1.18% |
| 01/18 | 1,546 | 1,557 | 1,530 | 1,537 | -0.19% | 3,700 | 15億9399万 | +0.72% |
| 01/17 | 1,542 | 1,542 | 1,538 | 1,540 | -0.13% | 2,600 | 15億9710万 | +0.98% |
| 01/16 | 1,538 | 1,549 | 1,538 | 1,542 | +0.39% | 2,800 | 15億9917万 | +1.18% |
| 01/15 | 1,521 | 1,536 | 1,521 | 1,536 | +0.99% | 1,800 | 15億9295万 | +0.79% |
| 01/12 | 1,526 | 1,533 | 1,507 | 1,521 | -0.33% | 4,600 | 15億7739万 | -0.2% |
| 01/11 | 1,539 | 1,542 | 1,526 | 1,526 | -0.84% | 1,600 | 15億8258万 | +0.13% |
| 01/10 | 1,530 | 1,539 | 1,530 | 1,539 | +0.59% | 200 | 15億9606万 | +0.92% |
| 01/09 | 1,535 | 1,549 | 1,530 | 1,530 | -0.07% | 3,800 | 15億8673万 | +0.39% |
| 01/05 | 1,535 | 1,544 | 1,521 | 1,531 | -0.26% | 4,100 | 15億8776万 | +0.53% |
| 01/04 | 1,540 | 1,540 | 1,528 | 1,535 | +2.13% | 3,700 | 15億9191万 | +0.85% |
| 2023 |
| 12/29 | 1,500 | 1,503 | 1,500 | 1,503 | -0.46% | 700 | 15億5873万 | -1.18% |
| 12/28 | 1,504 | 1,510 | 1,504 | 1,510 | +1% | 600 | 15億6599万 | -0.79% |
| 12/27 | （IR情報）14:00 主要株主の異動に関するお知らせ |
| 12/27 | （5%ルール）浅香工業取引先持株会理事長福井隆一郎（9.06%） |
| 12/27 | 1,512 | 1,519 | 1,485 | 1,495 | -0.6% | 2,000 | 15億5043万 | -1.77% |
| 12/26 | 1,516 | 1,516 | 1,489 | 1,504 | -0.79% | 1,100 | 15億5976万 | -1.25% |
| 12/25 | 1,530 | 1,531 | 1,514 | 1,516 | -0.92% | 1,800 | 15億7221万 | -0.46% |
| 12/22 | 1,540 | 1,540 | 1,510 | 1,530 | -0.65% | 3,300 | 15億8673万 | +0.53% |
| 12/21 | 1,539 | 1,544 | 1,537 | 1,540 | -0.26% | 1,000 | 15億9710万 | +1.32% |
| 12/20 | 1,514 | 1,544 | 1,510 | 1,544 | +0.59% | 6,400 | 16億125万 | +1.78% |
| 12/19 | 1,529 | 1,535 | 1,529 | 1,535 | +0.39% | 800 | 15億9191万 | +1.45% |
| 12/18 | 1,547 | 1,547 | 1,525 | 1,529 | +0.99% | 2,900 | 15億8569万 | +1.26% |
| 12/15 | 1,514 | 1,521 | 1,514 | 1,514 | +0.07% | 1,300 | 15億7013万 | +0.46% |
| 12/14 | 1,511 | 1,515 | 1,511 | 1,513 | -1.11% | 900 | 15億6910万 | +0.67% |
| 12/13 | 1,537 | 1,546 | 1,530 | 1,530 | -0.58% | 1,100 | 15億8673万 | +2.07% |
| 12/12 | 1,516 | 1,539 | 1,516 | 1,539 | +1.52% | 300 | 15億9606万 | +3.01% |
| 12/11 | 1,507 | 1,517 | 1,507 | 1,516 | +0.66% | 300 | 15億7221万 | +1.81% |
| 12/08 | 1,525 | 1,525 | 1,506 | 1,506 | -1.25% | 700 | 15億6184万 | +1.41% |
| 12/07 | 1,527 | 1,527 | 1,525 | 1,525 | -0.13% | 1,400 | 15億8154万 | +3.04% |
| 12/06 | 1,532 | 1,550 | 1,527 | 1,527 | -0.33% | 1,100 | 15億8362万 | +3.6% |
| 12/05 | 1,531 | 1,532 | 1,531 | 1,532 | +0.07% | 700 | 15億8880万 | +4.29% |
| 12/04 | 1,530 | 1,539 | 1,530 | 1,531 | -0.52% | 600 | 15億8776万 | +4.65% |
| 12/01 | 1,523 | 1,555 | 1,523 | 1,539 | +1.12% | 2,300 | 15億9606万 | +5.63% |
| 11/30 | 1,539 | 1,546 | 1,522 | 1,522 | +0.66% | 8,100 | 15億7843万 | +4.97% |
| 11/29 | 1,511 | 1,543 | 1,511 | 1,512 | +0.07% | 1,100 | 15億6806万 | +4.64% |
| 11/28 | 1,511 | 1,511 | 1,511 | 1,511 | 0% | 100 | 15億6702万 | +4.93% |
