| 2024 |
| 04/19 | 1,737 | 1,778 | 1,691 | 1,735 | -0.12% | 89,300 | 122億8102万 | +13.18% |
| 04/18 | 1,643 | 1,743 | 1,606 | 1,737 | +4.76% | 41,400 | 122億9518万 | +14.58% |
| 04/17 | 1,700 | 1,720 | 1,642 | 1,658 | -2.18% | 37,100 | 117億3598万 | +10.46% |
| 04/16 | 1,695 | 1,711 | 1,650 | 1,695 | -0.53% | 38,200 | 119億9788万 | +14.22% |
| 04/15 | 1,593 | 1,704 | 1,583 | 1,704 | +4.73% | 53,100 | 120億6159万 | +16.39% |
| 04/12 | 1,653 | 1,656 | 1,616 | 1,627 | -1.57% | 24,700 | 115億1655万 | +12.67% |
| 04/11 | 1,657 | 1,675 | 1,614 | 1,653 | -0.36% | 52,600 | 117億59万 | +15.76% |
| 04/10 | （IR情報）17:00 大口受注に関するお知らせ |
| 04/10 | 1,610 | 1,669 | 1,585 | 1,659 | +5.53% | 83,000 | 117億4306万 | +17.41% |
| 04/09 | 1,492 | 1,572 | 1,492 | 1,572 | +6.14% | 44,900 | 111億2724万 | +12.61% |
| 04/08 | 1,477 | 1,517 | 1,465 | 1,481 | +0.47% | 21,000 | 104億8311万 | +7.09% |
| 04/05 | 1,485 | 1,497 | 1,441 | 1,474 | -2.38% | 24,800 | 104億3356万 | +7.28% |
| 04/04 | 1,516 | 1,520 | 1,480 | 1,510 | +0.6% | 23,200 | 106億8838万 | +10.62% |
| 04/03 | 1,453 | 1,535 | 1,437 | 1,501 | +2.18% | 32,200 | 106億2467万 | +10.77% |
| 04/02 | 1,511 | 1,539 | 1,469 | 1,469 | -2.59% | 25,000 | 103億9816万 | +9.14% |
| 04/01 | 1,574 | 1,574 | 1,500 | 1,508 | -3.15% | 39,200 | 106億7422万 | +12.71% |
| 03/29 | 1,498 | 1,559 | 1,493 | 1,557 | +3.94% | 31,600 | 110億2106万 | +17.16% |
| 03/28 | （5%ルール）ハマダグループ（51.88%） |
| 03/28 | 1,487 | 1,510 | 1,481 | 1,498 | +1.22% | 15,200 | 106億344万 | +13.66% |
| 03/27 | 1,498 | 1,520 | 1,480 | 1,480 | -1.33% | 30,100 | 104億7603万 | +13.15% |
| 03/26 | 1,456 | 1,513 | 1,430 | 1,500 | +3.02% | 73,200 | 106億1760万 | +15.3% |
| 03/25 | 1,398 | 1,489 | 1,397 | 1,456 | +6.2% | 72,500 | 103億615万 | +12.78% |
| 03/22 | 1,386 | 1,389 | 1,367 | 1,371 | -1.08% | 20,100 | 97億448万 | +7.03% |
| 03/21 | 1,405 | 1,409 | 1,376 | 1,386 | +0.8% | 29,900 | 98億1066万 | +8.71% |
| 03/19 | 1,381 | 1,389 | 1,336 | 1,375 | -0.43% | 34,100 | 97億3280万 | +8.1% |
| 03/18 | 1,357 | 1,414 | 1,354 | 1,381 | +3.76% | 69,300 | 97億7527万 | +9.34% |
| 03/15 | 1,330 | 1,360 | 1,316 | 1,331 | +0.45% | 33,700 | 94億2135万 | +6.14% |
| 03/14 | 1,346 | 1,368 | 1,272 | 1,325 | -1.49% | 73,700 | 93億7888万 | +6.26% |
| 03/13 | （IR情報）11:00 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 |
| 03/13 | 1,356 | 1,405 | 1,306 | 1,345 | +8.91% | 232,700 | 95億2044万 | +8.47% |
| 03/12 | （IR情報）16:00 自己株式の取得およ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 |
| 03/12 | （IR情報）16:00 当社の従業員に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 03/12 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 03/12 | 1,187 | 1,241 | 1,187 | 1,235 | +3.61% | 21,300 | 87億4182万 | +0.16% |
| 03/11 | 1,200 | 1,218 | 1,182 | 1,192 | -1.89% | 30,900 | 84億3745万 | -3.17% |
| 03/08 | 1,243 | 1,243 | 1,215 | 1,215 | -1.38% | 10,600 | 86億25万 | -1.22% |
| 03/07 | 1,260 | 1,260 | 1,226 | 1,232 | -2.38% | 21,200 | 87億2058万 | -0.08% |
| 03/06 | 1,255 | 1,276 | 1,245 | 1,262 | +0.96% | 7,500 | 89億3294万 | +2.27% |
| 03/05 | 1,253 | 1,260 | 1,233 | 1,250 | -0.24% | 7,300 | 88億4800万 | +1.21% |
| 03/04 | 1,250 | 1,271 | 1,245 | 1,253 | +1.05% | 18,600 | 88億6923万 | +1.54% |
| 03/01 | 1,244 | 1,245 | 1,210 | 1,240 | -0.8% | 33,700 | 87億7721万 | +0.49% |
| 02/29 | 1,255 | 1,275 | 1,243 | 1,250 | -0.71% | 24,300 | 88億4800万 | +1.46% |
| 02/28 | 1,275 | 1,283 | 1,259 | 1,259 | -1.33% | 30,100 | 89億1170万 | +2.36% |
| 02/27 | 1,272 | 1,315 | 1,272 | 1,276 | +0.39% | 15,500 | 90億3203万 | +3.99% |
| 02/26 | 1,285 | 1,302 | 1,255 | 1,271 | -1.55% | 50,200 | 89億9664万 | +4.01% |
| 02/22 | 1,296 | 1,296 | 1,261 | 1,291 | +1.97% | 42,700 | 91億3821万 | +6.34% |
| 02/21 | 1,276 | 1,295 | 1,262 | 1,266 | +0.4% | 20,200 | 89億6125万 | +5.06% |
| 02/20 | 1,300 | 1,300 | 1,253 | 1,261 | -2.55% | 20,700 | 89億2586万 | +5.43% |
| 02/19 | 1,260 | 1,322 | 1,231 | 1,294 | +3.6% | 69,400 | 91億5944万 | +8.92% |
| 02/16 | 1,206 | 1,249 | 1,201 | 1,249 | +3.65% | 37,500 | 88億4092万 | +6.12% |
| 02/15 | 1,204 | 1,235 | 1,184 | 1,205 | -2.03% | 80,100 | 85億2947万 | +3.08% |
| 02/14 | 1,310 | 1,310 | 1,230 | 1,230 | -6.53% | 87,800 | 87億643万 | +5.76% |
| 02/13 | 1,262 | 1,334 | 1,221 | 1,316 | +13.84% | 201,100 | 93億1517万 | +13.84% |
| 02/09 | （IR情報）17:00 業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）17:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,138 | 1,161 | 1,116 | 1,156 | -0.09% | 50,700 | 81億8263万 | +0.96% |
| 02/08 | 1,145 | 1,181 | 1,138 | 1,157 | +1.4% | 26,000 | 81億8970万 | +1.4% |
| 02/07 | 1,160 | 1,160 | 1,133 | 1,141 | -1.81% | 28,200 | 80億7645万 | +0.44% |
| 02/06 | 1,150 | 1,175 | 1,147 | 1,162 | +0.61% | 18,800 | 82億2510万 | +2.74% |
| 02/05 | 1,185 | 1,185 | 1,146 | 1,155 | -2.2% | 29,800 | 81億7555万 | +2.67% |
| 02/02 | 1,180 | 1,201 | 1,163 | 1,181 | +0.17% | 33,400 | 83億5959万 | +5.54% |
| 02/01 | 1,254 | 1,266 | 1,172 | 1,179 | -7.82% | 124,600 | 83億4543万 | +5.93% |
| 01/31 | 1,280 | 1,298 | 1,267 | 1,279 | 0% | 43,700 | 90億5327万 | +15.64% |
| 01/30 | 1,263 | 1,293 | 1,253 | 1,279 | +1.11% | 38,500 | 90億5327万 | +16.7% |
| 01/29 | 1,239 | 1,285 | 1,233 | 1,265 | +2.35% | 44,800 | 89億5417万 | +16.48% |
| 01/26 | 1,250 | 1,252 | 1,207 | 1,236 | -0.72% | 52,000 | 87億4890万 | +14.98% |
| 01/25 | 1,203 | 1,245 | 1,203 | 1,245 | +3.66% | 49,300 | 88億1260万 | +16.79% |
| 01/24 | 1,200 | 1,208 | 1,185 | 1,201 | -0.08% | 41,600 | 85億115万 | +13.73% |
| 01/23 | 1,191 | 1,211 | 1,172 | 1,202 | +1.52% | 73,400 | 85億823万 | +14.69% |
| 01/22 | 1,165 | 1,196 | 1,132 | 1,184 | +4.32% | 79,600 | 83億8082万 | +13.74% |
| 01/19 | 1,103 | 1,167 | 1,083 | 1,135 | +4.13% | 162,800 | 80億3398万 | +9.66% |
| 01/18 | 1,052 | 1,105 | 1,052 | 1,090 | +3.42% | 42,600 | 77億1545万 | +5.62% |
| 01/17 | 1,074 | 1,087 | 1,048 | 1,054 | 0% | 30,300 | 74億6063万 | +2.23% |
| 01/16 | 1,070 | 1,072 | 1,051 | 1,054 | -0.66% | 18,400 | 74億6063万 | +2.13% |
| 01/15 | 1,038 | 1,071 | 1,037 | 1,061 | +4.43% | 26,400 | 75億1018万 | +2.71% |
| 01/12 | 1,032 | 1,040 | 1,016 | 1,016 | -1.55% | 20,400 | 71億9165万 | -1.74% |
| 01/11 | 1,055 | 1,058 | 1,031 | 1,032 | -2.18% | 22,000 | 73億490万 | -0.39% |
| 01/10 | 1,075 | 1,080 | 1,037 | 1,055 | -1.86% | 30,000 | 74億6771万 | +1.83% |
| 01/09 | 1,051 | 1,079 | 1,050 | 1,075 | +3.37% | 31,700 | 76億928万 | +3.97% |
| 01/05 | 1,054 | 1,060 | 1,037 | 1,040 | -1.42% | 4,900 | 73億6153万 | +0.97% |
| 01/04 | 1,030 | 1,055 | 1,017 | 1,055 | +2.53% | 15,300 | 74億6771万 | +2.53% |
| 2023 |
| 12/29 | 1,019 | 1,029 | 1,007 | 1,029 | +2.18% | 8,700 | 72億8367万 | +0.59% |
| 12/28 | 1,000 | 1,019 | 991 | 1,007 | +0.3% | 11,100 | 71億2794万 | -1.08% |
| 12/27 | 1,022 | 1,022 | 996 | 1,004 | -0.89% | 21,900 | 71億671万 | -0.89% |
| 12/26 | 1,021 | 1,040 | 1,010 | 1,013 | -1.36% | 8,600 | 71億7041万 | +0.4% |
| 12/25 | 1,028 | 1,034 | 1,015 | 1,027 | +0.29% | 25,300 | 72億6951万 | +2.29% |
| 12/22 | 1,016 | 1,034 | 1,016 | 1,024 | +1.09% | 6,800 | 72億4828万 | +2.5% |
| 12/21 | 1,036 | 1,050 | 1,013 | 1,013 | -1.46% | 36,900 | 71億7041万 | +1.81% |
| 12/20 | 1,019 | 1,030 | 1,008 | 1,028 | +3.01% | 16,400 | 72億7659万 | +3.84% |
| 12/19 | 1,000 | 1,020 | 982 | 998 | -0.3% | 19,200 | 70億6424万 | +1.32% |
| 12/18 | 1,018 | 1,019 | 996 | 1,001 | -1.18% | 13,700 | 70億8547万 | +1.42% |
| 12/15 | 995 | 1,018 | 995 | 1,013 | +2.01% | 7,900 | 71億7041万 | +2.63% |
| 12/14 | 1,041 | 1,041 | 987 | 993 | -4.06% | 44,100 | 70億2885万 | +0.61% |
| 12/13 | 1,027 | 1,053 | 1,013 | 1,035 | +1.47% | 29,500 | 73億2614万 | +4.76% |
| 12/12 | 1,043 | 1,050 | 1,011 | 1,020 | -4.14% | 54,600 | 72億1996万 | +3.34% |
| 12/11 | 1,059 | 1,079 | 1,047 | 1,064 | +0.76% | 21,100 | 75億3141万 | +7.91% |
| 12/08 | 1,059 | 1,084 | 1,030 | 1,056 | -2.31% | 39,100 | 74億7479万 | +7.32% |
| 12/07 | 1,080 | 1,100 | 1,055 | 1,081 | -0.09% | 29,800 | 76億5175万 | +10.08% |
| 12/06 | 1,136 | 1,138 | 1,068 | 1,082 | -0.46% | 75,200 | 76億5882万 | +10.52% |
| 12/05 | 1,069 | 1,121 | 1,060 | 1,087 | +1.59% | 53,200 | 76億9422万 | +11.49% |
| 12/04 | 1,021 | 1,070 | 1,021 | 1,070 | +3.38% | 26,200 | 75億7388万 | +10.08% |
| 12/01 | 1,000 | 1,047 | 1,000 | 1,035 | +3.09% | 35,300 | 73億2614万 | +6.81% |
| 11/30 | 989 | 1,020 | 970 | 1,004 | +2.45% | 38,400 | 71億671万 | +3.72% |
| 11/29 | 999 | 1,006 | 979 | 980 | -1.71% | 37,600 | 69億3683万 | +1.14% |
| 11/28 | 1,025 | 1,028 | 980 | 997 | +9.2% | 233,900 | 70億5716万 | +2.78% |
| 11/27 | （IR情報）17:00 子会社による大口受注に関するお知らせ |
| 11/27 | 901 | 913 | 901 | 913 | +1% | 15,500 | 64億6257万 | -6.07% |
| 11/24 | 897 | 909 | 895 | 904 | +1.8% | 18,000 | 63億9887万 | -7.47% |
| 11/22 | 905 | 905 | 884 | 888 | -1.11% | 14,600 | 62億8561万 | -9.57% |
| 11/15 | （IR情報）17:00 大口受注に関するお知らせ |
