| 2025 |
| 06/12 | 1,810 | 1,820 | 1,796 | 1,809 | -0.71% | 169,500 | 1921億3982万 | -0.82% |
| 06/11 | 1,810 | 1,822 | 1,803 | 1,822 | +1.05% | 140,200 | 1935億2059万 | -0.05% |
| 06/10 | 1,809 | 1,825 | 1,803 | 1,803 | -0.33% | 221,000 | 1915億254万 | -0.93% |
| 06/09 | 1,814 | 1,814 | 1,801 | 1,809 | +0.28% | 100,600 | 1921億3982万 | -0.5% |
| 06/06 | 1,814 | 1,817 | 1,804 | 1,804 | -0.17% | 152,800 | 1916億875万 | -0.66% |
| 06/05 | 1,799 | 1,808 | 1,796 | 1,807 | 0% | 143,500 | 1919億2739万 | -0.33% |
| 06/04 | 1,818 | 1,825 | 1,807 | 1,807 | -0.77% | 182,400 | 1919億2739万 | -0.22% |
| 06/03 | 1,828 | 1,828 | 1,808 | 1,821 | -0.22% | 138,700 | 1934億1438万 | +0.77% |
| 06/02 | 1,825 | 1,840 | 1,812 | 1,825 | +0.11% | 167,800 | 1938億3923万 | +1.28% |
| 05/30 | 1,806 | 1,826 | 1,803 | 1,823 | -0.22% | 224,300 | 1936億2680万 | +1.5% |
| 05/29 | 1,828 | 1,832 | 1,817 | 1,827 | +0.22% | 151,000 | 1940億5166万 | +2.12% |
| 05/28 | 1,821 | 1,830 | 1,811 | 1,823 | +1% | 188,100 | 1936億2680万 | +2.3% |
| 05/27 | 1,795 | 1,810 | 1,786 | 1,805 | +0.17% | 127,700 | 1917億1496万 | +1.58% |
| 05/26 | 1,809 | 1,810 | 1,795 | 1,802 | -0.11% | 148,300 | 1913億9632万 | +1.75% |
| 05/23 | 1,794 | 1,814 | 1,794 | 1,804 | +0.33% | 184,100 | 1916億875万 | +2.27% |
| 05/22 | 1,799 | 1,805 | 1,789 | 1,798 | -0.94% | 179,700 | 1909億7147万 | +2.28% |
| 05/21 | 1,820 | 1,833 | 1,803 | 1,815 | 0% | 241,400 | 1927億7710万 | +3.6% |
| 05/20 | 1,865 | 1,865 | 1,808 | 1,815 | -2.42% | 243,300 | 1927億7710万 | +4.07% |
| 05/19 | 1,839 | 1,860 | 1,834 | 1,860 | +0.7% | 238,700 | 1975億5669万 | +7.02% |
| 05/16 | 1,866 | 1,870 | 1,765 | 1,847 | -1.76% | 614,500 | 1961億7592万 | +7.01% |
| 05/15 | 1,880 | 1,885 | 1,821 | 1,880 | +0.7% | 414,300 | 1996億8096万 | +9.43% |
| 05/14 | （IR情報）16:00 監査役の異動に関するお知らせ |
| 05/14 | （IR情報）16:00 政策保有株式の売却に伴う特別利益の計上見込に関するお知らせ |
| 05/14 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/14 | （IR情報）16:00 株式会社椿本チエインと大同工業株式会社との経営統合に関する統合契約及び株式交換契約締結(簡易株式交換)のお知らせ |
| 05/14 | （IR情報）16:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,854 | 1,868 | 1,815 | 1,867 | +0.48% | 218,200 | 1983億19万 | +9.44% |
| 05/13 | 1,863 | 1,871 | 1,852 | 1,858 | +0.6% | 210,000 | 1973億4427万 | +9.42% |
| 05/12 | 1,813 | 1,847 | 1,811 | 1,847 | +1.99% | 137,800 | 1961億7592万 | +9.03% |
| 05/09 | 1,798 | 1,818 | 1,787 | 1,811 | +1.46% | 187,000 | 1923億5224万 | +6.97% |
| 05/08 | 1,778 | 1,786 | 1,757 | 1,785 | +1.13% | 203,000 | 1895億9070万 | +5.31% |
| 05/07 | 1,746 | 1,767 | 1,742 | 1,765 | +0.46% | 222,300 | 1874億6643万 | +3.95% |
| 05/02 | 1,745 | 1,759 | 1,734 | 1,757 | +0.46% | 172,700 | 1866億1673万 | +3.11% |
| 05/01 | 1,736 | 1,756 | 1,735 | 1,749 | +0.69% | 167,200 | 1857億6702万 | +2.1% |
| 04/30 | 1,766 | 1,766 | 1,732 | 1,737 | -0.17% | 201,200 | 1844億9246万 | +0.81% |
| 04/28 | 1,735 | 1,754 | 1,732 | 1,740 | +1.05% | 562,200 | 1848億1110万 | +0.46% |
| 04/25 | 1,725 | 1,731 | 1,713 | 1,722 | +1.65% | 200,600 | 1828億9926万 | -1.03% |
| 04/24 | 1,691 | 1,723 | 1,688 | 1,694 | +1.38% | 179,400 | 1799億2529万 | -3.2% |
| 04/23 | 1,696 | 1,698 | 1,670 | 1,671 | +0.91% | 212,800 | 1774億8238万 | -5.16% |
| 04/22 | 1,656 | 1,666 | 1,646 | 1,656 | +0.3% | 134,700 | 1758億8919万 | -6.6% |
| 04/21 | 1,671 | 1,677 | 1,641 | 1,651 | -2.19% | 163,200 | 1753億5812万 | -7.51% |
| 04/18 | 1,677 | 1,690 | 1,662 | 1,688 | +1.93% | 112,100 | 1792億8801万 | -6.07% |
| 04/17 | 1,631 | 1,659 | 1,630 | 1,656 | +1.22% | 122,400 | 1758億8919万 | -8.25% |
| 04/16 | 1,644 | 1,660 | 1,629 | 1,636 | -0.49% | 125,000 | 1737億6492万 | -9.91% |
| 04/15 | 1,643 | 1,656 | 1,640 | 1,644 | +0.18% | 189,800 | 1746億1463万 | -10.02% |
| 04/14 | 1,634 | 1,654 | 1,622 | 1,641 | +1.67% | 167,100 | 1742億9599万 | -10.77% |
| 04/11 | 1,582 | 1,619 | 1,563 | 1,614 | -3.81% | 288,400 | 1714億2823万 | -12.85% |
| 04/10 | 1,703 | 1,710 | 1,652 | 1,678 | +7.22% | 364,000 | 1782億2588万 | -10.08% |
| 04/09 | 1,611 | 1,622 | 1,546 | 1,565 | -4.22% | 341,000 | 1662億2378万 | -16.62% |
| 04/08 | （自社株買い）取締役会(2024年5月14日)での決議状況(取得期間2024年6月3日～2025年3月31日) |
| 04/08 | 1,621 | 1,663 | 1,612 | 1,634 | +3.35% | 392,600 | 1735億5249万 | -13.64% |
| 04/07 | 1,588 | 1,622 | 1,559 | 1,581 | -5.22% | 500,300 | 1679億2319万 | -16.92% |
| 04/04 | 1,700 | 1,708 | 1,636 | 1,668 | -5.12% | 339,200 | 1771億6374万 | -12.94% |
| 04/03 | 1,739 | 1,768 | 1,735 | 1,758 | -3.99% | 367,100 | 1867億2294万 | -8.72% |
| 04/02 | 1,871 | 1,887 | 1,827 | 1,831 | -1.4% | 218,800 | 1944億7651万 | -5.18% |
| 04/01 | 1,870 | 1,878 | 1,852 | 1,857 | +0.43% | 220,400 | 1972億3805万 | -3.93% |
| 03/31 | 1,882 | 1,882 | 1,840 | 1,849 | -3.8% | 360,700 | 1963億8835万 | -4.44% |
| 03/28 | 1,950 | 1,953 | 1,918 | 1,922 | -3.66% | 552,100 | 2138億1131万 | -0.67% |
| 03/27 | 1,972 | 1,995 | 1,966 | 1,995 | +0.96% | 879,600 | 2219億3213万 | +3.26% |
| 03/26 | 1,977 | 1,984 | 1,957 | 1,976 | +0.71% | 424,200 | 2198億1849万 | +2.6% |
| 03/25 | 1,963 | 1,971 | 1,950 | 1,962 | +0.62% | 276,300 | 2182億6107万 | +2.13% |
| 03/24 | 1,978 | 1,981 | 1,944 | 1,950 | -1.22% | 437,300 | 2169億2614万 | +1.77% |
| 03/21 | 1,967 | 1,993 | 1,967 | 1,974 | -0.4% | 396,500 | 2195億9600万 | +3.13% |
| 03/19 | 1,955 | 1,996 | 1,955 | 1,982 | +0.81% | 287,500 | 2204億8596万 | +3.82% |
| 03/18 | 1,980 | 1,983 | 1,959 | 1,966 | +0.56% | 242,700 | 2187億605万 | +3.15% |
| 03/17 | 1,951 | 1,962 | 1,944 | 1,955 | +1.24% | 365,700 | 2174億8236万 | +2.73% |
| 03/14 | 1,920 | 1,941 | 1,920 | 1,931 | +1.26% | 285,900 | 2148億1250万 | +1.69% |
| 03/13 | （自社株買い）取締役会(2024年5月14日)での決議状況(取得期間2024年6月3日～2025年3月31日) |
| 03/13 | 1,919 | 1,934 | 1,906 | 1,907 | -1.09% | 429,000 | 2121億4264万 | +0.58% |
| 03/12 | 1,912 | 1,936 | 1,908 | 1,928 | +0.57% | 198,100 | 2144億7877万 | +1.8% |
| 03/11 | 1,930 | 1,935 | 1,900 | 1,917 | -0.93% | 199,200 | 2132億5509万 | +1.37% |
| 03/10 | 1,977 | 1,977 | 1,933 | 1,935 | -1.58% | 285,600 | 2152億5748万 | +2.33% |
| 03/07 | 1,940 | 1,978 | 1,939 | 1,966 | -0.41% | 284,600 | 2187億605万 | +4.02% |
| 03/06 | 1,953 | 1,986 | 1,953 | 1,974 | +1.6% | 275,200 | 2195億9600万 | +4.61% |
| 03/05 | 1,932 | 1,959 | 1,925 | 1,943 | +0.52% | 267,500 | 2161億4743万 | +3.19% |
| 03/04 | 1,932 | 1,947 | 1,917 | 1,933 | +0.73% | 217,500 | 2150億3499万 | +2.76% |
| 03/03 | 1,923 | 1,932 | 1,910 | 1,919 | +0.52% | 329,000 | 2134億7757万 | +2.18% |
| 02/28 | 1,918 | 1,923 | 1,902 | 1,909 | -0.57% | 253,000 | 2123億6513万 | +1.76% |
| 02/27 | 1,895 | 1,931 | 1,895 | 1,920 | +1.91% | 210,900 | 2135億8882万 | +2.45% |
| 02/26 | 1,883 | 1,890 | 1,869 | 1,884 | +0.27% | 168,100 | 2095億8403万 | +0.69% |
| 02/25 | （IR情報）15:30 スポンサードリサーチレポート発行のお知らせ（マテハン事業「アフタービジネス事業説明会および東京サービスセンターと納入先見学会」に関するレポート） |
| 02/25 | 1,886 | 1,891 | 1,868 | 1,879 | -0.48% | 234,700 | 2090億2781万 | +0.48% |
| 02/21 | 1,845 | 1,896 | 1,845 | 1,888 | +2.16% | 271,000 | 2100億2900万 | +1.07% |
| 02/20 | 1,847 | 1,850 | 1,836 | 1,848 | -0.16% | 148,200 | 2055億7924万 | -0.96% |
| 02/19 | 1,846 | 1,857 | 1,838 | 1,851 | +0.22% | 175,900 | 2059億1297万 | -0.75% |
| 02/18 | 1,852 | 1,859 | 1,845 | 1,847 | -0.32% | 128,400 | 2054億6799万 | -0.91% |
| 02/17 | 1,867 | 1,882 | 1,853 | 1,853 | +0.27% | 182,000 | 2061億3546万 | -0.54% |
| 02/14 | （自社株買い）取締役会(2024年5月14日)での決議状況(取得期間2024年6月3日～2025年3月31日) |
| 02/14 | 1,886 | 1,886 | 1,847 | 1,848 | -2.01% | 225,500 | 2055億7924万 | -0.86% |
| 02/13 | 1,880 | 1,889 | 1,867 | 1,886 | +1.07% | 198,000 | 2098億652万 | +1.18% |
| 02/12 | 1,892 | 1,892 | 1,851 | 1,866 | -1.79% | 308,400 | 2075億8163万 | +0.11% |
| 02/10 | 1,898 | 1,917 | 1,882 | 1,900 | +1.06% | 206,100 | 2113億6394万 | +1.88% |
| 02/07 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/07 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 1,862 | 1,893 | 1,862 | 1,880 | +0.75% | 166,000 | 2091億3905万 | +0.7% |
| 02/06 | 1,860 | 1,872 | 1,859 | 1,866 | +0.48% | 160,100 | 2075億8163万 | -0.21% |
| 02/05 | 1,848 | 1,868 | 1,846 | 1,857 | +0.49% | 197,100 | 2065億8044万 | -0.85% |
| 02/04 | 1,864 | 1,875 | 1,845 | 1,848 | -0.11% | 152,900 | 2055億7924万 | -1.44% |
| 02/03 | 1,900 | 1,903 | 1,847 | 1,850 | -3.29% | 272,200 | 2058億173万 | -1.49% |
| 01/31 | 1,914 | 1,915 | 1,900 | 1,913 | 0% | 113,000 | 2128億1011万 | +1.76% |
| 01/30 | 1,887 | 1,914 | 1,887 | 1,913 | +0.9% | 174,600 | 2128億1011万 | +1.81% |
| 01/29 | 1,886 | 1,904 | 1,882 | 1,896 | +0.42% | 208,100 | 2109億1896万 | +0.96% |
| 01/28 | 1,874 | 1,899 | 1,873 | 1,888 | +0.43% | 179,000 | 2100億2900万 | +0.59% |
| 01/27 | 1,899 | 1,899 | 1,876 | 1,880 | +0.37% | 126,200 | 2091億3905万 | +0.21% |
| 01/24 | 1,870 | 1,890 | 1,859 | 1,873 | +0.75% | 169,500 | 2083億6034万 | -0.16% |
| 01/23 | 1,853 | 1,866 | 1,850 | 1,859 | +0.11% | 198,700 | 2068億292万 | -0.91% |
| 01/22 | 1,854 | 1,869 | 1,854 | 1,857 | +0.7% | 144,000 | 2065億8044万 | -1.07% |
| 01/21 | 1,855 | 1,861 | 1,839 | 1,844 | -0.49% | 208,800 | 2051億3426万 | -1.76% |
| 01/20 | 1,845 | 1,867 | 1,844 | 1,853 | +0.65% | 159,100 | 2061億3546万 | -1.33% |
| 01/17 | 1,827 | 1,846 | 1,816 | 1,841 | +0.49% | 156,000 | 2048億53万 | -1.97% |
| 01/16 | 1,829 | 1,843 | 1,812 | 1,832 | +0.6% | 186,100 | 2037億9933万 | -2.55% |
| 01/14 | （自社株買い）取締役会(2024年5月14日)での決議状況(取得期間2024年6月3日～2025年3月31日) |
