| 2024 |
| 04/25 | 1,949 | 1,949 | 1,917 | 1,917 | -1.08% | 600 | 54億8012万 | -1.94% |
| 04/24 | 1,946 | 1,946 | 1,864 | 1,938 | -0.62% | 4,000 | 55億4016万 | -0.97% |
| 04/23 | 1,950 | 1,950 | 1,945 | 1,950 | +0.83% | 400 | 55億7446万 | -0.31% |
| 04/22 | 1,924 | 1,989 | 1,924 | 1,934 | +0.21% | 8,900 | 55億648万 | -1.02% |
| 04/19 | 1,938 | 1,938 | 1,921 | 1,930 | 0% | 4,800 | 54億9509万 | -1.08% |
| 04/18 | 1,923 | 1,930 | 1,923 | 1,930 | 0% | 1,400 | 54億9509万 | -0.92% |
| 04/17 | 1,933 | 1,939 | 1,930 | 1,930 | -0.16% | 1,600 | 54億9509万 | -0.77% |
| 04/16 | 1,940 | 1,940 | 1,926 | 1,933 | -0.87% | 1,000 | 55億363万 | -0.41% |
| 04/15 | 1,945 | 1,956 | 1,945 | 1,950 | 0% | 2,700 | 55億5204万 | +0.72% |
| 04/12 | （自社株買い）取締役会(2024年3月21日)での決議状況(取得期間2024年3月22日～2024年3月22日) |
| 04/12 | 1,930 | 1,950 | 1,922 | 1,950 | +0.88% | 4,300 | 55億5204万 | +1.04% |
| 04/11 | 1,940 | 1,940 | 1,928 | 1,933 | -0.57% | 500 | 55億363万 | +0.42% |
| 04/10 | 1,933 | 1,945 | 1,933 | 1,944 | -0.21% | 900 | 55億3495万 | +1.25% |
| 04/09 | 1,943 | 1,952 | 1,923 | 1,948 | +0.26% | 5,700 | 55億2491万 | +1.72% |
| 04/08 | 1,937 | 1,943 | 1,937 | 1,943 | +0.05% | 1,200 | 55億3210万 | +1.78% |
| 04/05 | 1,940 | 1,949 | 1,930 | 1,942 | -0.41% | 1,600 | 55億2926万 | +2.05% |
| 04/04 | 1,949 | 1,950 | 1,933 | 1,950 | +0.05% | 800 | 55億5204万 | +2.74% |
| 04/03 | 1,956 | 1,956 | 1,935 | 1,949 | -0.36% | 600 | 55億4919万 | +3.01% |
| 04/02 | 1,950 | 1,960 | 1,942 | 1,956 | +0.41% | 2,600 | 55億6912万 | +3.66% |
| 04/01 | 1,950 | 1,959 | 1,935 | 1,948 | -0.1% | 3,400 | 55億4634万 | +3.56% |
| 03/29 | 1,942 | 1,950 | 1,915 | 1,950 | -0.56% | 8,300 | 55億5204万 | +4% |
| 03/28 | 1,949 | 1,990 | 1,935 | 1,961 | -1.16% | 7,200 | 55億8335万 | +4.87% |
| 03/27 | 2,025 | 2,046 | 1,982 | 1,984 | -3.08% | 11,700 | 56億4884万 | +6.44% |
| 03/26 | 2,074 | 2,074 | 2,024 | 2,047 | -0.92% | 9,400 | 58億2821万 | +10.23% |
| 03/25 | 1,994 | 2,067 | 1,994 | 2,066 | +3.4% | 28,900 | 58億8231万 | +11.86% |
| 03/22 | （IR情報）10:00 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及び自己株式取得終了に関するお知らせ |
| 03/22 | 1,994 | 1,998 | 1,971 | 1,998 | +1.94% | 16,100 | 56億8870万 | +8.76% |
| 03/21 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/21 | 1,910 | 1,960 | 1,909 | 1,960 | +2.35% | 7,800 | 55億5895万 | +7.16% |
| 03/19 | 1,900 | 1,935 | 1,875 | 1,915 | +0.79% | 5,000 | 54億3132万 | +5.05% |
| 03/18 | 1,870 | 1,910 | 1,851 | 1,900 | +2.7% | 5,900 | 53億8878万 | +4.45% |
| 03/15 | 1,851 | 1,878 | 1,850 | 1,850 | -0.96% | 1,000 | 52億4697万 | +2.04% |
| 03/14 | 1,843 | 1,877 | 1,824 | 1,868 | +1.36% | 3,800 | 52億9802万 | +3.26% |
| 03/13 | 1,828 | 1,843 | 1,810 | 1,843 | +0.99% | 3,800 | 52億2711万 | +2.16% |
| 03/12 | 1,815 | 1,828 | 1,806 | 1,825 | +0.55% | 4,000 | 51億7606万 | +1.39% |
| 03/11 | 1,806 | 1,820 | 1,806 | 1,815 | +0.5% | 4,300 | 51億4770万 | +0.95% |
| 03/08 | 1,804 | 1,820 | 1,804 | 1,806 | -0.33% | 2,200 | 51億2217万 | +0.56% |
| 03/07 | （5%ルール）ピルグリム・パートナーズ・アジア・ピーティーイー…（13.55%） |
| 03/07 | 1,819 | 1,820 | 1,807 | 1,812 | -0.06% | 4,200 | 51億3919万 | +1% |
| 03/06 | 1,813 | 1,818 | 1,809 | 1,813 | -0.06% | 10,400 | 51億4203万 | +1.17% |
| 03/05 | 1,802 | 1,814 | 1,802 | 1,814 | +0.33% | 4,800 | 51億4486万 | +1.4% |
| 03/04 | 1,795 | 1,808 | 1,795 | 1,808 | +0.22% | 2,000 | 51億2784万 | +1.23% |
| 03/01 | 1,809 | 1,810 | 1,752 | 1,804 | 0% | 9,100 | 51億1650万 | +1.12% |
| 02/29 | 1,804 | 1,806 | 1,803 | 1,804 | -0.28% | 39,800 | 51億1650万 | +1.23% |
| 02/28 | 1,807 | 1,811 | 1,805 | 1,809 | 0% | 5,300 | 51億3068万 | +1.69% |
| 02/27 | 1,801 | 1,812 | 1,801 | 1,809 | +0.06% | 3,500 | 51億3068万 | +1.8% |
| 02/26 | 1,809 | 1,814 | 1,806 | 1,808 | -0.17% | 4,000 | 51億2784万 | +1.92% |
| 02/22 | 1,815 | 1,818 | 1,805 | 1,811 | -0.22% | 6,700 | 51億3635万 | +2.26% |
| 02/21 | 1,819 | 1,819 | 1,814 | 1,815 | 0% | 1,000 | 51億4770万 | +2.6% |
| 02/20 | 1,814 | 1,818 | 1,806 | 1,815 | +0.06% | 3,500 | 51億4770万 | +2.77% |
| 02/19 | 1,803 | 1,818 | 1,803 | 1,814 | +0.72% | 9,800 | 51億4486万 | +2.83% |
| 02/16 | 1,803 | 1,807 | 1,801 | 1,801 | -0.28% | 1,300 | 51億799万 | +2.27% |
| 02/15 | （IR情報）16:30 株式給付信託(J-ESOP)の導入に関するお知らせ |
| 02/15 | （IR情報）16:30 第三者割当による自己株式の処分に関するお知らせ |
| 02/15 | 1,805 | 1,806 | 1,799 | 1,806 | +0.39% | 2,500 | 51億2217万 | +2.67% |
| 02/14 | 1,801 | 1,809 | 1,797 | 1,799 | -0.5% | 1,700 | 51億232万 | +2.45% |
| 02/13 | （IR情報）10:30 主要株主である筆頭株主の異動に関するお知らせ |
| 02/13 | 1,810 | 1,813 | 1,800 | 1,808 | -0.33% | 2,500 | 51億2784万 | +3.08% |
| 02/09 | 1,771 | 1,818 | 1,761 | 1,814 | +4.07% | 21,500 | 51億4486万 | +3.54% |
| 02/08 | （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) |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/08 | 1,757 | 1,757 | 1,743 | 1,743 | -0.8% | 3,600 | 49億4349万 | -0.34% |
| 02/07 | （5%ルール）ピルグリム・パートナーズ・アジア・ピーティーイー…（11.54%） |
| 02/07 | 1,741 | 1,757 | 1,741 | 1,757 | +0.69% | 1,000 | 49億8320万 | +0.51% |
| 02/06 | 1,752 | 1,752 | 1,745 | 1,745 | -0.63% | 1,000 | 49億4916万 | -0.11% |
| 02/05 | 1,750 | 1,758 | 1,747 | 1,756 | -0.34% | 600 | 49億8036万 | +0.57% |
| 02/02 | 1,763 | 1,763 | 1,751 | 1,762 | -0.06% | 2,300 | 49億9738万 | +0.97% |
| 02/01 | 1,756 | 1,765 | 1,756 | 1,763 | +0.4% | 1,800 | 50億22万 | +1.09% |
| 01/31 | 1,758 | 1,758 | 1,748 | 1,756 | -0.17% | 1,100 | 49億8036万 | +0.8% |
| 01/30 | 1,749 | 1,763 | 1,747 | 1,759 | +1.03% | 1,900 | 49億8887万 | +1.03% |
| 01/29 | 1,744 | 1,748 | 1,738 | 1,741 | -0.17% | 1,700 | 49億3782万 | +0.12% |
| 01/26 | 1,765 | 1,765 | 1,735 | 1,744 | -0.85% | 4,200 | 49億4633万 | +0.35% |
| 01/25 | 1,740 | 1,759 | 1,730 | 1,759 | +1.09% | 7,300 | 49億8887万 | +1.27% |
| 01/24 | 1,739 | 1,746 | 1,731 | 1,740 | -0.4% | 2,100 | 49億3498万 | +0.23% |
| 01/23 | 1,749 | 1,749 | 1,739 | 1,747 | 0% | 3,600 | 49億5484万 | +0.69% |
| 01/22 | 1,741 | 1,748 | 1,741 | 1,747 | +0.17% | 2,200 | 49億5484万 | +0.75% |
| 01/19 | 1,736 | 1,744 | 1,735 | 1,744 | +0.29% | 500 | 49億4633万 | +0.69% |
| 01/18 | 1,758 | 1,758 | 1,730 | 1,739 | -0.23% | 4,500 | 49億3215万 | +0.46% |
| 01/17 | 1,750 | 1,750 | 1,743 | 1,743 | -0.4% | 900 | 49億4349万 | +0.75% |
| 01/16 | 1,753 | 1,753 | 1,742 | 1,750 | -0.17% | 2,200 | 49億6335万 | +1.21% |
| 01/15 | （自社株買い）取締役会(2023年12月21日)での決議状況(取得期間2023年12月22日～2023年12月22日) |
| 01/15 | 1,760 | 1,760 | 1,748 | 1,753 | +0.4% | 900 | 49億7185万 | +1.45% |
| 01/12 | 1,743 | 1,750 | 1,740 | 1,746 | +0.17% | 2,000 | 49億5200万 | +1.1% |
| 01/11 | 1,745 | 1,765 | 1,740 | 1,743 | -0.11% | 5,800 | 49億4349万 | +0.98% |
| 01/10 | 1,758 | 1,758 | 1,745 | 1,745 | -0.23% | 800 | 49億4916万 | +1.1% |
| 01/09 | 1,753 | 1,757 | 1,747 | 1,749 | -0.34% | 2,400 | 49億6051万 | +1.39% |
| 01/05 | 1,751 | 1,768 | 1,736 | 1,755 | +1.33% | 5,700 | 49億7753万 | +1.8% |
| 01/04 | 1,730 | 1,732 | 1,720 | 1,732 | +0.35% | 5,600 | 49億1229万 | +0.52% |
| 2023 |
| 12/29 | 1,745 | 1,745 | 1,720 | 1,726 | -0.06% | 4,500 | 48億9528万 | +0.17% |
| 12/28 | 1,716 | 1,727 | 1,716 | 1,727 | -0.35% | 1,600 | 48億9811万 | +0.17% |
| 12/27 | 1,712 | 1,735 | 1,712 | 1,733 | +0.7% | 6,000 | 49億1513万 | +0.52% |
| 12/26 | 1,714 | 1,729 | 1,714 | 1,721 | -0.58% | 4,100 | 48億8110万 | -0.23% |
| 12/25 | 1,723 | 1,736 | 1,723 | 1,731 | +0.17% | 6,700 | 49億946万 | +0.29% |
| 12/22 | （IR情報）10:00 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及び自己株式取得終了に関するお知らせ |
| 12/22 | 1,726 | 1,756 | 1,725 | 1,728 | +0.58% | 6,800 | 49億95万 | +0.06% |
| 12/21 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 12/21 | 1,718 | 1,722 | 1,717 | 1,718 | -0.17% | 3,300 | 48億7259万 | -0.58% |
| 12/20 | （IR情報）15:00 子会社の電気用品安全法上の不備に関する対応および対象製品のレンタル再開についてのお知らせとお詫び |
| 12/20 | 1,722 | 1,723 | 1,717 | 1,721 | +0.17% | 9,900 | 48億8110万 | -0.46% |
| 12/19 | 1,718 | 1,720 | 1,717 | 1,718 | +0.06% | 2,900 | 48億7259万 | -0.75% |
| 12/18 | 1,716 | 1,718 | 1,714 | 1,717 | -0.12% | 3,000 | 48億6975万 | -0.92% |
| 12/15 | 1,717 | 1,725 | 1,717 | 1,719 | +0.23% | 1,900 | 48億7542万 | -0.92% |
| 12/14 | 1,719 | 1,726 | 1,715 | 1,715 | -0.23% | 3,200 | 48億6408万 | -1.32% |
| 12/13 | 1,715 | 1,720 | 1,715 | 1,719 | +0.29% | 1,800 | 48億7542万 | -1.32% |
| 12/12 | 1,713 | 1,714 | 1,713 | 1,714 | -0.06% | 1,000 | 48億6124万 | -1.83% |
| 12/11 | （IR情報）12:00 主要株主の異動に関するお知らせ |
| 12/11 | 1,709 | 1,733 | 1,709 | 1,715 | 0% | 8,200 | 48億6408万 | -2% |
| 12/08 | （5%ルール）ピルグリム・パートナーズ・アジア・ピーティーイー…（10.53%） |
| 12/08 | 1,714 | 1,715 | 1,711 | 1,715 | -0.52% | 4,300 | 48億6408万 | -2.17% |
| 12/07 | 1,723 | 1,731 | 1,721 | 1,724 | +0.17% | 1,500 | 48億8960万 | -1.88% |
| 12/06 | 1,720 | 1,723 | 1,715 | 1,721 | +0.06% | 4,700 | 48億8110万 | -2.22% |
| 12/05 | 1,716 | 1,720 | 1,716 | 1,720 | -0.64% | 2,100 | 48億7826万 | -2.44% |
| 12/04 | 1,724 | 1,737 | 1,719 | 1,731 | +0.41% | 1,800 | 49億946万 | -2.04% |
| 12/01 | 1,730 | 1,730 | 1,701 | 1,724 | -0.35% | 6,700 | 48億8960万 | -2.54% |
| 11/30 | 1,721 | 1,735 | 1,721 | 1,730 | +0.76% | 1,200 | 49億662万 | -2.37% |
| 11/29 | 1,730 | 1,730 | 1,717 | 1,717 | -0.75% | 6,100 | 48億6975万 | -3.27% |
