| 2025 |
| 07/17 | 1,265 | 1,277 | 1,257 | 1,277 | +0.87% | 58,100 | 362億5658万 | +3.65% |
| 07/16 | 1,267 | 1,279 | 1,259 | 1,266 | +0.24% | 66,400 | 359億4427万 | +3.01% |
| 07/15 | 1,262 | 1,263 | 1,253 | 1,263 | +0.64% | 53,100 | 358億5909万 | +2.93% |
| 07/14 | （IR情報）17:30 (訂正)「従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ」の一部訂正について |
| 07/14 | 1,243 | 1,264 | 1,242 | 1,255 | +1.05% | 58,200 | 356億3196万 | +2.45% |
| 07/11 | （IR情報）14:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/11 | （IR情報）14:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 07/11 | 1,240 | 1,251 | 1,238 | 1,242 | +0.98% | 93,600 | 352億6286万 | +1.55% |
| 07/10 | 1,243 | 1,244 | 1,228 | 1,230 | -0.81% | 100,900 | 349億2216万 | +0.74% |
| 07/09 | 1,240 | 1,246 | 1,236 | 1,240 | +0.32% | 41,900 | 352億608万 | +1.64% |
| 07/08 | 1,221 | 1,238 | 1,221 | 1,236 | +1.23% | 60,300 | 350億9251万 | +1.39% |
| 07/07 | 1,226 | 1,229 | 1,219 | 1,221 | -0.33% | 49,100 | 346億6663万 | +0.33% |
| 07/04 | 1,245 | 1,250 | 1,225 | 1,225 | -1.21% | 38,600 | 347億8020万 | +0.74% |
| 07/03 | 1,240 | 1,250 | 1,234 | 1,240 | +0.32% | 64,000 | 352億608万 | +2.06% |
| 07/02 | 1,233 | 1,241 | 1,223 | 1,236 | -0.08% | 54,300 | 350億9251万 | +1.9% |
| 07/01 | 1,254 | 1,264 | 1,229 | 1,237 | -0.4% | 71,800 | 351億2090万 | +2.15% |
| 06/30 | 1,246 | 1,251 | 1,242 | 1,242 | 0% | 54,400 | 352億6286万 | +2.73% |
| 06/27 | 1,248 | 1,248 | 1,239 | 1,242 | 0% | 51,400 | 352億6286万 | +2.9% |
| 06/26 | 1,233 | 1,243 | 1,233 | 1,242 | +1.14% | 73,100 | 352億6286万 | +3.16% |
| 06/25 | （IR情報）14:30 「2025年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/25 | 1,229 | 1,233 | 1,223 | 1,228 | +0.9% | 80,300 | 348億6537万 | +2.25% |
| 06/24 | 1,215 | 1,219 | 1,209 | 1,217 | +1% | 42,300 | 345億5306万 | +1.5% |
| 06/23 | 1,197 | 1,209 | 1,196 | 1,205 | +0.67% | 53,800 | 342億1236万 | +0.67% |
| 06/20 | 1,202 | 1,208 | 1,197 | 1,197 | -0.5% | 89,700 | 339億8522万 | +0.17% |
| 06/19 | 1,211 | 1,216 | 1,200 | 1,203 | -1.15% | 71,700 | 341億5557万 | +0.75% |
| 06/18 | 1,219 | 1,225 | 1,212 | 1,217 | -0.41% | 88,000 | 345億5306万 | +2.01% |
| 06/17 | 1,212 | 1,222 | 1,211 | 1,222 | +0.99% | 41,800 | 346億9502万 | +2.35% |
| 06/16 | 1,214 | 1,223 | 1,210 | 1,210 | +0.25% | 41,100 | 343億5432万 | +1.26% |
| 06/13 | 1,198 | 1,207 | 1,189 | 1,207 | +0.42% | 103,000 | 342億6914万 | +0.92% |
| 06/12 | 1,216 | 1,223 | 1,202 | 1,202 | -1.23% | 68,500 | 341億2718万 | +0.5% |
| 06/11 | 1,216 | 1,218 | 1,211 | 1,217 | +0.66% | 63,200 | 345億5306万 | +1.76% |
| 06/10 | 1,210 | 1,219 | 1,209 | 1,209 | 0% | 56,600 | 343億2592万 | +1.09% |
| 06/09 | 1,205 | 1,213 | 1,205 | 1,209 | +0.58% | 45,600 | 343億2592万 | +1.17% |
| 06/06 | 1,196 | 1,207 | 1,196 | 1,202 | +0.5% | 51,000 | 341億2718万 | +0.67% |
| 06/05 | 1,205 | 1,214 | 1,192 | 1,196 | -1.16% | 42,900 | 339億5683万 | +0.34% |
| 06/04 | 1,190 | 1,214 | 1,190 | 1,210 | +1.94% | 51,000 | 343億5432万 | +1.68% |
| 06/03 | 1,195 | 1,199 | 1,187 | 1,187 | -0.67% | 74,500 | 337億130万 | -0.08% |
| 06/02 | 1,197 | 1,205 | 1,187 | 1,195 | -0.99% | 88,200 | 339億2844万 | +0.76% |
| 05/30 | 1,186 | 1,207 | 1,185 | 1,207 | +1% | 64,100 | 342億6914万 | +1.94% |
| 05/29 | 1,193 | 1,204 | 1,191 | 1,195 | +0.67% | 61,500 | 339億2844万 | +1.19% |
| 05/28 | 1,190 | 1,202 | 1,187 | 1,187 | +0.25% | 51,500 | 337億130万 | +0.85% |
| 05/27 | 1,178 | 1,189 | 1,178 | 1,184 | +0.68% | 40,000 | 336億1612万 | +0.77% |
| 05/26 | 1,175 | 1,184 | 1,175 | 1,176 | +0.09% | 71,700 | 333億8899万 | +0.43% |
| 05/23 | （IR情報）16:40 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 05/23 | 1,170 | 1,194 | 1,170 | 1,175 | +0.51% | 114,500 | 333億6060万 | +0.51% |
| 05/22 | 1,167 | 1,182 | 1,160 | 1,169 | -0.93% | 87,400 | 331億9024万 | +0.26% |
| 05/21 | 1,160 | 1,181 | 1,160 | 1,180 | +1.72% | 72,100 | 335億256万 | +1.37% |
| 05/20 | 1,166 | 1,174 | 1,160 | 1,160 | -0.51% | 53,000 | 329億3472万 | +0.09% |
| 05/19 | 1,164 | 1,179 | 1,156 | 1,166 | -0.51% | 88,600 | 331億507万 | +0.69% |
| 05/16 | 1,170 | 1,177 | 1,152 | 1,172 | -0.51% | 112,400 | 332億7542万 | +1.65% |
| 05/15 | 1,215 | 1,215 | 1,172 | 1,178 | -5.31% | 239,300 | 334億4577万 | +2.52% |
| 05/14 | （IR情報）15:35 2025年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:35 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）15:35 (開示事項の経過)連結子会社における新工場建設の検討開始に関するお知らせ |
| 05/14 | （IR情報）15:35 配当方針の変更に関するお知らせ |
| 05/14 | 1,240 | 1,247 | 1,227 | 1,244 | +1.06% | 105,800 | 353億1964万 | +8.74% |
| 05/13 | 1,222 | 1,242 | 1,221 | 1,231 | 0% | 62,200 | 349億5055万 | +7.98% |
| 05/12 | 1,224 | 1,237 | 1,215 | 1,231 | +1.48% | 116,300 | 349億5055万 | +8.17% |
| 05/09 | 1,210 | 1,243 | 1,188 | 1,213 | +0.08% | 214,800 | 344億3949万 | +6.5% |
| 05/08 | 1,204 | 1,213 | 1,195 | 1,212 | +0.58% | 63,900 | 344億1110万 | +6.22% |
| 05/07 | 1,198 | 1,220 | 1,176 | 1,205 | +0.58% | 148,600 | 342億1236万 | +5.52% |
| 05/02 | 1,175 | 1,200 | 1,175 | 1,198 | +2.74% | 58,000 | 340億1361万 | +4.54% |
| 05/01 | 1,160 | 1,174 | 1,153 | 1,166 | +0.43% | 60,100 | 331億507万 | +1.39% |
| 04/30 | 1,160 | 1,167 | 1,143 | 1,161 | +0.35% | 72,600 | 329億6311万 | +0.43% |
| 04/28 | 1,155 | 1,164 | 1,153 | 1,157 | +0.26% | 47,700 | 328億4954万 | -0.43% |
| 04/25 | 1,153 | 1,156 | 1,144 | 1,154 | +0.7% | 45,700 | 327億6436万 | -1.11% |
| 04/24 | 1,143 | 1,152 | 1,140 | 1,146 | +1.15% | 44,300 | 325億3723万 | -2.3% |
| 04/23 | 1,135 | 1,145 | 1,125 | 1,133 | +1.16% | 39,200 | 321億6813万 | -3.98% |
| 04/22 | 1,113 | 1,123 | 1,107 | 1,120 | +0.63% | 59,700 | 317億9904万 | -5.56% |
| 04/21 | （5%ルール）シュローダー・インベストメント・マネージメント・…（0.16%）シュローダー・インベストメント・マネジメント（4.05%） |
| 04/21 | 1,117 | 1,120 | 1,109 | 1,113 | -0.89% | 51,400 | 316億29万 | -6.63% |
| 04/18 | 1,100 | 1,129 | 1,100 | 1,123 | +2.28% | 64,000 | 318億8421万 | -6.34% |
| 04/17 | 1,102 | 1,106 | 1,087 | 1,098 | -1.08% | 92,400 | 311億7441万 | -8.88% |
| 04/16 | 1,110 | 1,116 | 1,108 | 1,110 | +0.54% | 49,200 | 315億1512万 | -8.34% |
| 04/15 | 1,115 | 1,118 | 1,104 | 1,104 | -0.81% | 38,700 | 313億4476万 | -9.29% |
| 04/14 | 1,091 | 1,118 | 1,083 | 1,113 | +3.63% | 96,900 | 316億29万 | -8.99% |
| 04/11 | 1,077 | 1,084 | 1,047 | 1,074 | -4.79% | 106,900 | 304億9300万 | -12.68% |
| 04/10 | 1,151 | 1,151 | 1,105 | 1,128 | +8.67% | 99,800 | 320億2617万 | -8.89% |
| 04/09 | 1,065 | 1,073 | 1,021 | 1,038 | -4.51% | 286,400 | 294億7089万 | -16.49% |
| 04/08 | 1,066 | 1,098 | 1,066 | 1,087 | +4.92% | 115,600 | 308億6210万 | -13.11% |
| 04/07 | 1,029 | 1,065 | 1,020 | 1,036 | -9.12% | 233,400 | 294億1411万 | -17.65% |
| 04/04 | （5%ルール）シュローダー・インベストメント・マネージメント・…（0.2%）シュローダー・インベストメント・マネジメント（5.02%） |
| 04/04 | 1,170 | 1,182 | 1,132 | 1,140 | -5% | 183,300 | 323億6688万 | -10.02% |
| 04/03 | 1,200 | 1,203 | 1,176 | 1,200 | -3.46% | 263,900 | 340億7040万 | -5.51% |
| 04/02 | 1,259 | 1,259 | 1,230 | 1,243 | -0.96% | 66,000 | 352億9125万 | -2.28% |
| 04/01 | 1,271 | 1,273 | 1,255 | 1,255 | -0.24% | 58,200 | 356億3196万 | -1.41% |
| 03/31 | 1,262 | 1,265 | 1,248 | 1,258 | -1.95% | 90,500 | 357億1713万 | -1.18% |
| 03/28 | 1,290 | 1,295 | 1,282 | 1,283 | -2.21% | 76,400 | 364億2693万 | +0.63% |
| 03/27 | 1,305 | 1,314 | 1,301 | 1,312 | +0.08% | 69,300 | 372億5030万 | +2.74% |
| 03/26 | 1,305 | 1,311 | 1,296 | 1,311 | +0.31% | 62,900 | 372億2191万 | +2.5% |
| 03/25 | 1,299 | 1,311 | 1,293 | 1,307 | +0.85% | 58,900 | 371億834万 | +2.03% |
| 03/24 | 1,309 | 1,311 | 1,294 | 1,296 | -0.84% | 51,200 | 367億9603万 | +1.01% |
| 03/21 | 1,299 | 1,309 | 1,298 | 1,307 | +0.38% | 69,800 | 371億834万 | +1.32% |
| 03/19 | 1,282 | 1,303 | 1,281 | 1,302 | +1.48% | 82,000 | 369億6638万 | +0.39% |
| 03/18 | 1,284 | 1,301 | 1,281 | 1,283 | -0.08% | 81,100 | 364億2693万 | -1.53% |
| 03/17 | 1,285 | 1,289 | 1,275 | 1,284 | +0.23% | 62,800 | 364億5532万 | -1.98% |
| 03/14 | 1,266 | 1,284 | 1,264 | 1,281 | +0.87% | 61,500 | 363億7015万 | -2.81% |
| 03/13 | 1,263 | 1,277 | 1,262 | 1,270 | +0.63% | 59,100 | 360億5784万 | -4.15% |
| 03/12 | 1,253 | 1,263 | 1,246 | 1,262 | -0.08% | 126,500 | 358億3070万 | -5.33% |
| 03/11 | 1,249 | 1,263 | 1,244 | 1,263 | +0.8% | 117,800 | 358億5909万 | -5.75% |
| 03/10 | 1,267 | 1,273 | 1,253 | 1,253 | -1.1% | 71,400 | 355億7517万 | -7.12% |
| 03/07 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/07 | 1,266 | 1,272 | 1,252 | 1,267 | -0.63% | 81,200 | 359億7266万 | -6.7% |
| 03/06 | （5%ルール）シュローダー・インベストメント・マネージメント・…（0.25%）シュローダー・インベストメント・マネジメント（6.16%） |
| 03/06 | 1,253 | 1,281 | 1,253 | 1,275 | +2% | 54,300 | 361億9980万 | -6.66% |
| 03/05 | （5%ルール）足利銀行（4.09%）常陽銀行（0%） |
| 03/05 | 1,255 | 1,274 | 1,250 | 1,250 | -0.64% | 111,600 | 354億9000万 | -9.09% |
| 03/04 | 1,259 | 1,268 | 1,246 | 1,258 | -0.55% | 97,800 | 357億1713万 | -9.1% |
| 03/03 | 1,262 | 1,273 | 1,247 | 1,265 | +1.61% | 175,300 | 359億1588万 | -9.12% |
| 02/28 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 02/28 | 1,225 | 1,257 | 1,225 | 1,245 | +1.55% | 937,000 | 353億4804万 | -11.07% |
| 02/27 | （IR情報）16:45 株式の立会外分売実施に関するお知らせ |
| 02/27 | 1,235 | 1,249 | 1,218 | 1,226 | -1.13% | 272,600 | 348億859万 | -12.99% |
| 02/26 | 1,249 | 1,251 | 1,229 | 1,240 | -1.59% | 107,700 | 352億608万 | -12.55% |
| 02/25 | 1,250 | 1,265 | 1,248 | 1,260 | -1.25% | 146,400 | 357億7392万 | -11.64% |
| 02/21 | 1,246 | 1,285 | 1,246 | 1,276 | -2.3% | 243,500 | 362億2819万 | -11.02% |
| 02/20 | （IR情報）16:00 株式の立会外分売に関するお知らせ |
