| 2024 |
| 09/18 | 297 | 299 | 297 | 299 | +1.01% | 3,700 | 13億6912万 | -1.64% |
| 09/17 | 298 | 298 | 295 | 296 | -0.34% | 2,300 | 13億5538万 | -2.63% |
| 09/13 | 291 | 298 | 291 | 297 | +2.77% | 6,300 | 13億5996万 | -2.3% |
| 09/12 | 291 | 298 | 284 | 289 | 0% | 13,200 | 13億2333万 | -4.93% |
| 09/11 | 295 | 295 | 289 | 289 | -1.7% | 5,500 | 13億2333万 | -4.62% |
| 09/10 | 295 | 295 | 293 | 294 | +1.03% | 4,000 | 13億4622万 | -2.97% |
| 09/09 | 290 | 295 | 290 | 291 | 0% | 7,500 | 13億3248万 | -3.64% |
| 09/06 | 304 | 304 | 283 | 291 | -4.28% | 24,800 | 13億3248万 | -3.64% |
| 09/05 | 304 | 308 | 304 | 304 | -0.98% | 2,200 | 13億9201万 | +0.33% |
| 09/04 | 305 | 308 | 303 | 307 | +0.33% | 4,800 | 14億575万 | +0.99% |
| 09/03 | 309 | 311 | 302 | 306 | -0.65% | 10,000 | 14億117万 | +0.33% |
| 09/02 | 312 | 312 | 307 | 308 | -1.91% | 8,500 | 14億1033万 | +0.65% |
| 08/30 | 312 | 314 | 311 | 314 | +0.64% | 6,400 | 14億3780万 | +2.28% |
| 08/29 | 309 | 312 | 309 | 312 | +1.3% | 4,500 | 14億2864万 | +1.63% |
| 08/28 | 309 | 311 | 307 | 308 | -0.96% | 6,100 | 14億1033万 | 0% |
| 08/27 | 310 | 311 | 310 | 311 | +0.65% | 800 | 14億2406万 | +0.65% |
| 08/26 | 310 | 311 | 308 | 309 | 0% | 2,300 | 14億1491万 | 0% |
| 08/23 | 311 | 312 | 307 | 309 | -0.64% | 5,300 | 14億1491万 | -0.32% |
| 08/22 | 310 | 312 | 310 | 311 | 0% | 2,000 | 14億2406万 | 0% |
| 08/21 | 313 | 313 | 307 | 311 | -0.64% | 5,600 | 14億2406万 | -0.32% |
| 08/20 | 313 | 317 | 310 | 313 | +0.97% | 11,500 | 14億3322万 | 0% |
| 08/19 | 312 | 315 | 310 | 310 | -0.64% | 7,900 | 14億1949万 | -1.27% |
| 08/16 | 307 | 312 | 304 | 312 | +1.63% | 7,400 | 14億2864万 | -0.64% |
| 08/15 | 304 | 308 | 300 | 307 | +0.99% | 5,600 | 14億575万 | -2.54% |
| 08/14 | 305 | 306 | 299 | 304 | +1% | 10,200 | 13億9201万 | -3.8% |
| 08/13 | 310 | 310 | 296 | 301 | +1.69% | 15,300 | 13億7827万 | -5.05% |
| 08/09 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 288 | 297 | 285 | 296 | +4.23% | 11,400 | 13億5538万 | -6.92% |
| 08/08 | 286 | 287 | 278 | 284 | -0.35% | 11,700 | 13億43万 | -10.97% |
| 08/07 | 275 | 288 | 275 | 285 | +2.15% | 22,400 | 13億501万 | -11.21% |
| 08/06 | 275 | 281 | 263 | 279 | +7.72% | 36,300 | 12億7754万 | -13.62% |
| 08/05 | 303 | 303 | 243 | 259 | -14.8% | 53,600 | 11億8596万 | -20.31% |
| 08/02 | 310 | 314 | 301 | 304 | -5.59% | 47,000 | 13億9201万 | -7.32% |
| 08/01 | 328 | 328 | 322 | 322 | -1.23% | 15,900 | 14億7443万 | -2.13% |
| 07/31 | 327 | 328 | 325 | 326 | 0% | 5,900 | 14億9275万 | -0.91% |
| 07/30 | 332 | 332 | 326 | 326 | -0.91% | 14,300 | 14億9275万 | -1.21% |
| 07/29 | 330 | 330 | 327 | 329 | +0.61% | 8,600 | 15億649万 | -0.3% |
| 07/26 | 327 | 327 | 325 | 327 | +0.31% | 12,800 | 14億9733万 | -0.91% |
| 07/25 | 329 | 331 | 325 | 326 | -0.91% | 18,800 | 14億9275万 | -1.21% |
| 07/24 | 328 | 330 | 327 | 329 | +0.61% | 13,700 | 15億649万 | -0.3% |
| 07/23 | 327 | 330 | 327 | 327 | 0% | 8,000 | 14億9733万 | -0.91% |
| 07/22 | 336 | 336 | 326 | 327 | -1.21% | 20,600 | 14億9733万 | -0.91% |
| 07/19 | （IR情報）16:00 中期経営計画の修正に関するお知らせ |
| 07/19 | 336 | 336 | 331 | 331 | -1.19% | 10,500 | 15億1564万 | +0.3% |
| 07/18 | 333 | 335 | 332 | 335 | +1.21% | 32,200 | 15億3396万 | +1.52% |
| 07/17 | 332 | 333 | 330 | 331 | -0.3% | 12,900 | 15億1564万 | +0.3% |
| 07/16 | 332 | 332 | 330 | 332 | +0.3% | 11,300 | 15億2022万 | +0.61% |
| 07/12 | 329 | 331 | 328 | 331 | +0.91% | 7,700 | 15億1564万 | +0.3% |
| 07/11 | 330 | 331 | 328 | 328 | 0% | 12,300 | 15億191万 | -0.61% |
| 07/10 | 329 | 330 | 328 | 328 | -0.3% | 7,400 | 15億191万 | -0.61% |
| 07/09 | 330 | 330 | 327 | 329 | 0% | 19,100 | 15億649万 | -0.3% |
| 07/08 | 330 | 332 | 329 | 329 | -0.3% | 6,500 | 15億649万 | -0.9% |
| 07/05 | 331 | 332 | 330 | 330 | -0.3% | 16,500 | 15億1107万 | -1.2% |
| 07/04 | 332 | 332 | 330 | 331 | -0.3% | 3,700 | 15億1564万 | -0.9% |
| 07/03 | 330 | 332 | 330 | 332 | +0.3% | 5,400 | 15億2022万 | -0.6% |
| 07/02 | 331 | 331 | 329 | 331 | +0.3% | 11,900 | 15億1564万 | -0.6% |
| 07/01 | 332 | 332 | 329 | 330 | +0.3% | 14,100 | 15億1107万 | -0.9% |
| 06/28 | 331 | 333 | 328 | 329 | -0.6% | 20,100 | 15億649万 | -1.2% |
| 06/27 | 328 | 331 | 328 | 331 | +0.61% | 14,400 | 15億1564万 | -0.3% |
| 06/26 | （IR情報）16:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 06/26 | 330 | 330 | 328 | 329 | -0.3% | 3,400 | 15億649万 | -0.9% |
| 06/25 | 332 | 332 | 328 | 330 | 0% | 29,400 | 15億1107万 | -0.6% |
| 06/24 | 330 | 332 | 330 | 330 | -0.6% | 12,500 | 15億1107万 | -0.9% |
| 06/21 | 332 | 332 | 330 | 332 | +0.3% | 7,400 | 15億2022万 | -0.6% |
| 06/20 | 330 | 332 | 329 | 331 | +0.91% | 17,100 | 15億1564万 | -0.9% |
| 06/20 | （空売り報告）野村證券 22,000株（0.48%）-0.1%義務消失 |
| 06/19 | 332 | 332 | 327 | 328 | -0.91% | 21,800 | 15億191万 | -2.09% |
| 06/19 | （空売り報告）野村證券 26,700株（0.58%）-0.04% |
| 06/18 | 329 | 331 | 326 | 331 | +0.3% | 24,300 | 15億1564万 | -1.19% |
| 06/17 | 332 | 332 | 326 | 330 | +0.61% | 26,100 | 15億1107万 | -1.79% |
| 06/14 | 328 | 329 | 325 | 328 | +0.61% | 22,300 | 15億191万 | -2.38% |
| 06/13 | 330 | 331 | 326 | 326 | -0.61% | 39,300 | 14億9275万 | -3.26% |
| 06/12 | 330 | 330 | 328 | 328 | -0.91% | 16,200 | 15億191万 | -2.96% |
| 06/11 | 331 | 333 | 327 | 331 | +0.61% | 57,000 | 15億1564万 | -2.36% |
| 06/11 | （空売り報告）UBS AG 21,800株（0.47%）-0.11%義務消失 |
| 06/10 | 331 | 334 | 326 | 329 | -0.6% | 54,700 | 15億649万 | -3.24% |
| 06/07 | 333 | 337 | 329 | 331 | -0.3% | 57,000 | 15億1564万 | -2.93% |
| 06/07 | （空売り報告）モルガン・スタンレーMUFG証券 20,400株（0.44%）-0.08%義務消失 |
| 06/06 | 348 | 349 | 332 | 332 | -2.92% | 155,900 | 15億2022万 | -2.92% |
| 06/06 | （空売り報告）UBS AG 26,700株（0.58%）再IN |
| 06/05 | 358 | 361 | 341 | 342 | -4.47% | 584,000 | 15億6601万 | -0.29% |
| 06/05 | （空売り報告）野村證券 28,800株（0.62%）+0.1% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 24,200株（0.52%）新規 |
| 06/04 | 410 | 419 | 342 | 358 | -10.95% | 2,758,900 | 16億3928万 | +4.37% |
| 06/04 | （空売り報告）野村證券 24,000株（0.52%）新規 |
| 06/03 | 353 | 402 | 353 | 402 | +24.84% | 1,339,700 | 18億4075万 | +16.86% |
| 05/31 | 316 | 322 | 316 | 322 | +1.26% | 10,100 | 14億7443万 | -6.12% |
| 05/30 | 320 | 321 | 311 | 318 | -0.93% | 62,300 | 14億5612万 | -7.83% |
| 05/29 | （5%ルール）大同興産（14.96%）山﨑好和（21.54%） |
| 05/29 | 325 | 325 | 321 | 321 | -1.23% | 15,800 | 14億6985万 | -8.29% |
| 05/28 | 322 | 325 | 322 | 325 | +0.62% | 9,100 | 14億8817万 | -7.67% |
| 05/27 | （5%ルール）大同興産（14.96%）山﨑好和（25.91%） |
| 05/27 | 323 | 324 | 322 | 323 | +0.62% | 14,500 | 14億7901万 | -9.27% |
| 05/24 | 324 | 326 | 321 | 321 | -1.23% | 55,700 | 14億6985万 | -9.83% |
| 05/23 | （IR情報）10:10 株式の立会外分売終了に関するお知らせ |
| 05/23 | 329 | 334 | 325 | 325 | -2.69% | 231,300 | 14億8817万 | -8.96% |
| 05/22 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 05/22 | 340 | 342 | 334 | 334 | -3.19% | 138,500 | 15億2938万 | -6.7% |
| 05/21 | 349 | 352 | 345 | 345 | -1.15% | 31,900 | 15億7975万 | -3.9% |
| 05/20 | （IR情報）16:00 役員人事に関するお知らせ |
| 05/20 | 345 | 353 | 343 | 349 | +1.16% | 41,000 | 15億9807万 | -2.79% |
| 05/17 | 344 | 346 | 343 | 345 | +0.29% | 14,900 | 15億7975万 | -3.9% |
| 05/16 | 344 | 345 | 341 | 344 | 0% | 22,900 | 15億7517万 | -4.44% |
| 05/15 | 345 | 348 | 343 | 344 | 0% | 13,400 | 15億7517万 | -4.44% |
| 05/14 | 344 | 347 | 343 | 344 | +0.29% | 18,700 | 15億7517万 | -4.44% |
| 05/13 | （IR情報）16:00 株式の立会外分売に関するお知らせ |
| 05/13 | 346 | 350 | 342 | 343 | -1.44% | 56,100 | 15億7059万 | -4.72% |
| 05/10 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 352 | 354 | 348 | 348 | -1.14% | 29,600 | 15億9349万 | -3.33% |
| 05/09 | 347 | 352 | 345 | 352 | +2.03% | 41,600 | 16億1180万 | -1.95% |
| 05/08 | 348 | 377 | 345 | 345 | -0.86% | 520,000 | 15億7975万 | -3.9% |
| 05/07 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 05/07 | 352 | 353 | 341 | 348 | -1.69% | 88,400 | 15億9349万 | -3.06% |
| 05/02 | 364 | 364 | 351 | 354 | -1.67% | 54,000 | 16億2096万 | -1.39% |
| 05/01 | 360 | 374 | 358 | 360 | +0.56% | 121,500 | 16億4844万 | 0% |
| 04/30 | 358 | 363 | 352 | 358 | 0% | 112,700 | 16億3928万 | -0.56% |
| 04/26 | 366 | 369 | 354 | 358 | -2.19% | 152,400 | 16億3928万 | -0.83% |
| 04/25 | 380 | 390 | 363 | 366 | -2.4% | 429,800 | 16億7591万 | +1.1% |
| 04/24 | 401 | 413 | 368 | 375 | -2.6% | 1,576,400 | 17億1712万 | +3.59% |
