| 2024 |
| 09/19 | 959 | 959 | 959 | 959 | +0.42% | 400 | 36億8553万 | -0.1% |
| 09/18 | 955 | 955 | 955 | 955 | +1.06% | 100 | 36億7016万 | -0.21% |
| 09/11 | 960 | 960 | 945 | 945 | -2.28% | 1,000 | 36億3172万 | -1.36% |
| 09/10 | 967 | 967 | 967 | 967 | +0.31% | 100 | 37億1627万 | +0.52% |
| 09/09 | 964 | 964 | 964 | 964 | -1.73% | 200 | 37億474万 | 0% |
| 09/05 | 981 | 981 | 981 | 981 | -0.41% | 100 | 37億7008万 | +1.45% |
| 09/04 | 1,015 | 1,015 | 985 | 985 | -4.37% | 700 | 37億8545万 | +1.65% |
| 09/03 | 1,030 | 1,030 | 1,030 | 1,030 | +0.29% | 100 | 39億5839万 | +6.08% |
| 08/30 | 1,028 | 1,028 | 1,027 | 1,027 | +0.69% | 700 | 39億4686万 | +5.77% |
| 08/29 | 1,001 | 1,020 | 1,001 | 1,020 | +2% | 900 | 39億1996万 | +4.94% |
| 08/28 | 999 | 1,000 | 999 | 1,000 | +0.91% | 300 | 38億4310万 | +2.77% |
| 08/27 | 991 | 991 | 991 | 991 | +0.1% | 200 | 38億851万 | +1.64% |
| 08/26 | 1,018 | 1,018 | 988 | 990 | -2.27% | 900 | 38億466万 | +1.23% |
| 08/23 | 967 | 1,020 | 967 | 1,013 | +4.76% | 3,900 | 38億9306万 | +3.37% |
| 08/22 | 974 | 974 | 967 | 967 | +1.47% | 800 | 37億1627万 | -1.43% |
| 08/21 | 953 | 953 | 953 | 953 | +1.38% | 100 | 36億6247万 | -3.25% |
| 08/20 | 940 | 940 | 940 | 940 | 0% | 1,300 | 36億1251万 | -4.95% |
| 08/19 | 937 | 940 | 927 | 940 | 0% | 600 | 36億1251万 | -5.34% |
| 08/16 | 912 | 940 | 912 | 940 | +3.07% | 3,100 | 36億1251万 | -5.72% |
| 08/15 | 911 | 912 | 910 | 912 | +0.11% | 500 | 35億490万 | -8.89% |
| 08/14 | 917 | 917 | 911 | 911 | +0.11% | 300 | 35億106万 | -9.53% |
| 08/13 | 910 | 915 | 910 | 910 | 0% | 1,600 | 34億9722万 | -10.17% |
| 08/09 | 920 | 920 | 910 | 910 | +1.9% | 1,100 | 34億9722万 | -10.7% |
| 08/07 | 890 | 893 | 890 | 893 | -0.33% | 1,200 | 34億3188万 | -12.88% |
| 08/06 | 898 | 900 | 852 | 896 | +1.01% | 2,900 | 34億4341万 | -13.09% |
| 08/05 | 968 | 968 | 887 | 887 | -9.77% | 4,200 | 34億882万 | -14.38% |
| 08/02 | （IR情報）16:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/02 | 1,007 | 1,030 | 983 | 983 | -4.93% | 3,200 | 37億7776万 | -5.66% |
| 07/31 | （IR情報）16:30 取締役及び当社の子会社の取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 07/31 | 1,034 | 1,034 | 1,034 | 1,034 | -0.1% | 600 | 39億7376万 | -0.96% |
| 07/30 | 1,041 | 1,041 | 1,030 | 1,035 | -0.38% | 400 | 39億7760万 | -0.77% |
| 07/29 | 1,050 | 1,050 | 1,026 | 1,039 | +1.86% | 500 | 39億9298万 | -0.38% |
| 07/26 | 1,014 | 1,020 | 1,008 | 1,020 | -0.2% | 1,000 | 39億1996万 | -2.11% |
| 07/25 | 1,044 | 1,044 | 1,022 | 1,022 | -2.11% | 1,200 | 39億2764万 | -2.01% |
| 07/24 | 1,060 | 1,060 | 1,044 | 1,044 | -0.95% | 1,200 | 40億1219万 | 0% |
| 07/23 | 1,050 | 1,054 | 1,050 | 1,054 | +0.86% | 200 | 40億5062万 | +1.15% |
| 07/22 | 1,050 | 1,050 | 1,042 | 1,045 | -0.57% | 600 | 40億1603万 | +0.58% |
| 07/19 | 1,051 | 1,051 | 1,051 | 1,051 | +0.19% | 500 | 40億3909万 | +1.25% |
| 07/18 | 1,030 | 1,049 | 1,030 | 1,049 | -0.19% | 1,500 | 40億3141万 | +1.25% |
| 07/17 | 1,040 | 1,051 | 1,038 | 1,051 | +1.35% | 400 | 40億3909万 | +1.64% |
| 07/16 | 1,064 | 1,064 | 1,037 | 1,037 | -2.9% | 1,800 | 39億8529万 | +0.48% |
| 07/12 | （IR情報）16:30 新たな葬祭会館のオープンに関するお知らせ |
| 07/12 | 1,076 | 1,076 | 1,056 | 1,068 | +2.2% | 3,600 | 41億443万 | +3.69% |
| 07/10 | （IR情報）16:30 取締役及び当社の子会社の取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 07/10 | 1,045 | 1,064 | 1,045 | 1,045 | -0.57% | 400 | 40億1603万 | +1.65% |
| 07/09 | 1,049 | 1,053 | 1,044 | 1,051 | +0.19% | 800 | 40億3909万 | +2.44% |
| 07/08 | 1,031 | 1,049 | 1,031 | 1,049 | +1.84% | 400 | 40億3141万 | +2.54% |
| 07/05 | 1,045 | 1,045 | 1,030 | 1,030 | -2.74% | 800 | 39億5839万 | +0.88% |
| 07/01 | 1,060 | 1,060 | 1,042 | 1,059 | -1.03% | 500 | 40億6984万 | +3.82% |
| 06/28 | 1,066 | 1,070 | 1,060 | 1,070 | +0.94% | 2,200 | 41億1211万 | +5.21% |
| 06/27 | 1,030 | 1,076 | 1,030 | 1,060 | +0.57% | 1,500 | 40億7368万 | +4.54% |
| 06/26 | 1,026 | 1,054 | 1,026 | 1,054 | +1.44% | 400 | 40億5062万 | +4.15% |
| 06/25 | 1,021 | 1,039 | 1,021 | 1,039 | +2.06% | 1,200 | 39億9298万 | +2.77% |
| 06/24 | 1,018 | 1,018 | 1,018 | 1,018 | -1.83% | 500 | 39億1227万 | +0.79% |
| 06/21 | 1,030 | 1,037 | 1,030 | 1,037 | +0.88% | 1,100 | 39億8529万 | +2.67% |
| 06/20 | 1,028 | 1,028 | 1,028 | 1,028 | +1.28% | 1,500 | 39億5070万 | +1.68% |
| 06/18 | 1,024 | 1,024 | 1,015 | 1,015 | -1.26% | 400 | 39億74万 | -0.1% |
| 06/14 | 1,028 | 1,034 | 1,028 | 1,028 | 0% | 800 | 39億5070万 | +0.69% |
| 06/13 | 1,035 | 1,035 | 1,001 | 1,028 | -0.58% | 2,600 | 39億5070万 | +0.29% |
| 06/12 | 1,049 | 1,049 | 1,034 | 1,034 | -1.62% | 300 | 39億7376万 | +0.39% |
| 06/11 | 1,012 | 1,100 | 1,010 | 1,051 | +5.31% | 6,800 | 40億3909万 | +1.64% |
| 06/10 | 1,001 | 1,001 | 998 | 998 | +0.6% | 200 | 38億3541万 | -3.67% |
| 06/07 | 992 | 992 | 992 | 992 | -1% | 300 | 38億1235万 | -4.62% |
| 06/06 | 1,004 | 1,004 | 1,001 | 1,002 | -0.2% | 700 | 38億5078万 | -4.11% |
| 06/05 | 999 | 1,004 | 999 | 1,004 | -0.1% | 300 | 38億5847万 | -4.29% |
| 06/03 | 1,005 | 1,005 | 1,005 | 1,005 | +0.5% | 100 | 38億6231万 | -4.47% |
| 05/31 | 1,000 | 1,000 | 995 | 1,000 | +0.3% | 2,100 | 38億4310万 | -5.3% |
| 05/30 | 998 | 998 | 993 | 997 | -0.1% | 300 | 38億3157万 | -5.94% |
| 05/29 | 992 | 998 | 992 | 998 | +0.5% | 300 | 38億3541万 | -6.29% |
| 05/28 | 989 | 993 | 989 | 993 | -0.3% | 9,700 | 38億1619万 | -7.2% |
| 05/27 | （IR情報）16:30 (開示事項の経過)当社サーバーへの不正アクセス被害に関する追加対応のご報告 |
| 05/27 | 998 | 998 | 969 | 996 | -0.3% | 2,700 | 38億2772万 | -7.52% |
| 05/24 | 995 | 999 | 991 | 999 | +0.4% | 700 | 38億3925万 | -7.5% |
| 05/23 | 997 | 999 | 995 | 995 | +0.4% | 500 | 38億2388万 | -8.21% |
| 05/22 | 996 | 1,019 | 991 | 991 | -0.9% | 1,400 | 38億851万 | -8.83% |
| 05/21 | 997 | 1,000 | 997 | 1,000 | +0.1% | 400 | 38億4310万 | -8.26% |
| 05/20 | 1,013 | 1,013 | 990 | 999 | -2.06% | 2,900 | 38億3925万 | -8.6% |
| 05/17 | 1,001 | 1,030 | 1,001 | 1,020 | -0.2% | 1,000 | 39億1996万 | -6.85% |
| 05/16 | 1,022 | 1,022 | 1,022 | 1,022 | 0% | 100 | 39億2764万 | -6.84% |
| 05/15 | 1,044 | 1,053 | 1,001 | 1,022 | -3.77% | 5,100 | 39億2764万 | -7.01% |
| 05/14 | 1,069 | 1,090 | 1,055 | 1,062 | -7.73% | 5,300 | 40億8137万 | -3.37% |
| 05/13 | （IR情報）16:30 第4次中期経営計画の財務目標の見直しに関するお知らせ |
| 05/13 | （IR情報）16:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,142 | 1,188 | 1,142 | 1,151 | +1.41% | 1,800 | 44億2340万 | +4.83% |
| 05/10 | 1,131 | 1,150 | 1,131 | 1,135 | +0.62% | 700 | 43億6191万 | +3.75% |
| 05/09 | 1,137 | 1,137 | 1,126 | 1,128 | -1.57% | 800 | 43億3501万 | +3.49% |
| 05/08 | 1,147 | 1,147 | 1,125 | 1,146 | 0% | 1,200 | 44億419万 | +5.52% |
| 05/07 | 1,113 | 1,175 | 1,113 | 1,146 | +4.66% | 10,200 | 44億419万 | +6.01% |
| 05/02 | （IR情報）16:30 個別決算における営業外費用及び特別損失の計上並びに2024年3月期通期業績予想の修正に関するお知らせ |
| 05/02 | （IR情報）16:30 新たな葬祭会館2会館の同時オープンに関するお知らせ |
| 04/30 | 1,100 | 1,103 | 1,095 | 1,095 | -0.45% | 900 | 42億819万 | +1.77% |
| 04/26 | （IR情報）16:30 支配株主等に関する事項について |
| 04/26 | 1,109 | 1,109 | 1,085 | 1,100 | -0.81% | 400 | 42億2741万 | +2.42% |
| 04/25 | 1,106 | 1,109 | 1,106 | 1,109 | 0% | 500 | 42億6199万 | +3.55% |
| 04/24 | 1,109 | 1,109 | 1,109 | 1,109 | +2.31% | 100 | 42億6199万 | +3.84% |
| 04/19 | 1,083 | 1,098 | 1,074 | 1,084 | -2.17% | 1,000 | 41億6592万 | +1.78% |
| 04/17 | 1,076 | 1,108 | 1,074 | 1,108 | +0.18% | 500 | 42億5815万 | +4.23% |
| 04/16 | 1,103 | 1,115 | 1,103 | 1,106 | -1.07% | 800 | 42億5046万 | +4.24% |
| 04/15 | 1,118 | 1,118 | 1,118 | 1,118 | 0% | 100 | 42億9658万 | +5.77% |
| 04/12 | 1,141 | 1,141 | 1,117 | 1,118 | -3.54% | 2,300 | 42億9658万 | +6.17% |
| 04/11 | 1,085 | 1,174 | 1,085 | 1,159 | +6.33% | 4,900 | 44億5415万 | +10.49% |
| 04/10 | （IR情報）16:30 役員人事に関するお知らせ |
| 04/10 | 1,077 | 1,093 | 1,075 | 1,090 | +1.21% | 2,700 | 41億8897万 | +4.41% |
| 04/09 | 1,073 | 1,077 | 1,073 | 1,077 | +0.09% | 200 | 41億3901万 | +3.36% |
| 04/04 | 1,065 | 1,076 | 1,065 | 1,076 | +0.65% | 300 | 41億3517万 | +3.36% |
| 04/03 | 1,066 | 1,069 | 1,065 | 1,069 | -0.47% | 1,200 | 41億827万 | +2.89% |
| 04/02 | 1,065 | 1,074 | 1,065 | 1,074 | +1.42% | 400 | 41億2748万 | +3.47% |
| 04/01 | 1,059 | 1,059 | 1,059 | 1,059 | -0.38% | 900 | 40億6984万 | +2.22% |
| 03/29 | （IR情報）16:30 非上場の親会社等の決算に関するお知らせ |
| 03/29 | 1,061 | 1,076 | 1,016 | 1,063 | +0.38% | 5,700 | 40億8521万 | +2.71% |
| 03/28 | 1,058 | 1,098 | 1,058 | 1,059 | +1.83% | 119,600 | 40億6984万 | +2.42% |
| 03/27 | 1,044 | 1,050 | 1,039 | 1,040 | +0.58% | 2,900 | 39億9682万 | +0.68% |
