| 2024 |
| 03/18 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 03/18 | 869 | 874 | 869 | 871 | +0.11% | 4,600 | 55億1290万 | -0.23% |
| 03/15 | 870 | 871 | 869 | 870 | 0% | 6,000 | 55億657万 | -0.34% |
| 03/14 | 870 | 873 | 870 | 870 | 0% | 5,800 | 55億657万 | -0.34% |
| 03/13 | 872 | 873 | 869 | 870 | -0.34% | 8,400 | 55億657万 | -0.34% |
| 03/12 | 871 | 873 | 870 | 873 | +0.34% | 6,300 | 55億2556万 | 0% |
| 03/11 | 871 | 871 | 870 | 870 | -0.11% | 6,400 | 55億657万 | -0.46% |
| 03/08 | 872 | 874 | 871 | 871 | +0.11% | 8,000 | 55億1290万 | -0.34% |
| 03/07 | 871 | 871 | 868 | 870 | -0.11% | 14,000 | 55億657万 | -0.46% |
| 03/06 | 872 | 873 | 870 | 871 | 0% | 5,600 | 55億1290万 | -0.34% |
| 03/05 | 871 | 872 | 867 | 871 | -0.23% | 7,200 | 55億1290万 | -0.34% |
| 03/04 | 862 | 873 | 862 | 873 | +0.23% | 7,000 | 55億2556万 | -0.23% |
| 03/01 | 873 | 873 | 871 | 871 | -0.23% | 8,400 | 55億1290万 | -0.46% |
| 02/29 | 874 | 874 | 873 | 873 | -0.11% | 5,200 | 55億2556万 | -0.23% |
| 02/28 | 874 | 875 | 874 | 874 | -0.11% | 6,500 | 55億3189万 | -0.11% |
| 02/27 | 875 | 875 | 875 | 875 | 0% | 7,700 | 55億3822万 | 0% |
| 02/26 | 875 | 875 | 875 | 875 | 0% | 7,700 | 55億3822万 | 0% |
| 02/22 | 875 | 875 | 875 | 875 | 0% | 4,600 | 55億3822万 | 0% |
| 02/21 | 875 | 875 | 874 | 875 | 0% | 17,800 | 55億3822万 | 0% |
| 02/20 | 875 | 875 | 875 | 875 | 0% | 6,100 | 55億3822万 | 0% |
| 02/19 | 875 | 875 | 875 | 875 | 0% | 10,700 | 55億3822万 | 0% |
| 02/16 | （IR情報）15:00 センコーグループホールディングス(株)による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 02/16 | 875 | 876 | 875 | 875 | 0% | 3,600 | 55億3822万 | 0% |
| 02/15 | 877 | 877 | 875 | 875 | 0% | 3,500 | 55億3822万 | 0% |
| 02/14 | 875 | 876 | 875 | 875 | 0% | 4,500 | 55億3822万 | 0% |
| 02/13 | 877 | 877 | 874 | 875 | +0.11% | 11,200 | 55億3822万 | 0% |
| 02/09 | 874 | 878 | 874 | 874 | 0% | 11,300 | 55億3189万 | -0.11% |
| 02/08 | （IR情報）15:00 支配株主であるセンコーグループホールディングス株式会社による当社株式に対する公開買付け(第二回)の結果に関するお知らせ |
| 02/08 | 875 | 875 | 874 | 874 | 0% | 700 | 55億3189万 | -0.11% |
| 02/07 | 875 | 875 | 873 | 874 | 0% | 4,400 | 55億3189万 | -0.11% |
| 02/06 | 874 | 874 | 874 | 874 | +0.11% | 1,800 | 55億3189万 | -0.11% |
| 02/05 | 876 | 876 | 873 | 873 | -0.23% | 4,200 | 55億2556万 | -0.23% |
| 02/02 | 876 | 876 | 875 | 875 | -0.11% | 41,900 | 55億3822万 | 0% |
| 02/01 | 876 | 878 | 876 | 876 | 0% | 12,500 | 55億4455万 | +0.11% |
| 01/31 | 877 | 877 | 876 | 876 | 0% | 5,400 | 55億4455万 | +0.11% |
| 01/30 | 876 | 877 | 876 | 876 | 0% | 19,700 | 55億4455万 | +0.11% |
| 01/29 | 876 | 876 | 876 | 876 | 0% | 33,700 | 55億4455万 | +0.11% |
| 01/26 | 876 | 878 | 876 | 876 | 0% | 22,400 | 55億4455万 | +0.11% |
| 01/25 | 876 | 876 | 875 | 876 | 0% | 35,000 | 55億4455万 | +0.11% |
| 01/24 | 876 | 876 | 875 | 876 | +0.11% | 5,100 | 55億4455万 | +0.11% |
| 01/23 | 875 | 875 | 875 | 875 | 0% | 2,400 | 55億3822万 | 0% |
| 01/22 | 876 | 876 | 875 | 875 | 0% | 37,800 | 55億3822万 | 0% |
| 01/19 | 876 | 876 | 875 | 875 | 0% | 3,500 | 55億3822万 | 0% |
| 01/18 | 875 | 876 | 875 | 875 | -0.11% | 5,000 | 55億3822万 | +0.11% |
| 01/17 | 876 | 876 | 875 | 876 | +0.11% | 20,600 | 55億4455万 | +0.23% |
| 01/16 | 876 | 877 | 875 | 875 | 0% | 23,700 | 55億3822万 | +0.11% |
| 01/15 | （IR情報）15:00 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/15 | 876 | 876 | 875 | 875 | -0.11% | 29,100 | 55億3822万 | +0.11% |
| 01/12 | 876 | 876 | 875 | 876 | +0.11% | 12,500 | 55億4455万 | +0.23% |
| 01/11 | 876 | 877 | 875 | 875 | -0.11% | 45,600 | 55億3822万 | +0.11% |
| 01/10 | 876 | 877 | 875 | 876 | +0.11% | 18,500 | 55億4455万 | +0.23% |
| 01/09 | 876 | 877 | 875 | 875 | 0% | 88,200 | 55億3822万 | +0.11% |
| 01/05 | 875 | 876 | 875 | 875 | 0% | 18,600 | 55億3822万 | +0.11% |
| 01/04 | 875 | 876 | 875 | 875 | 0% | 58,200 | 55億3822万 | +0.11% |
| 2023 |
| 12/29 | 876 | 877 | 875 | 875 | 0% | 52,500 | 55億3822万 | +0.11% |
| 12/28 | 875 | 877 | 875 | 875 | 0% | 27,600 | 55億3822万 | +0.11% |
| 12/27 | 876 | 877 | 875 | 875 | 0% | 19,300 | 55億3822万 | +0.11% |
| 12/26 | 875 | 876 | 875 | 875 | 0% | 12,000 | 55億3822万 | +0.11% |
| 12/25 | 876 | 876 | 875 | 875 | 0% | 47,300 | 55億3822万 | +0.11% |
| 12/22 | 875 | 877 | 875 | 875 | 0% | 39,200 | 55億3822万 | +0.11% |
| 12/21 | （IR情報）17:00 特別損失の計上に関するお知らせ |
| 12/21 | 875 | 877 | 875 | 875 | 0% | 33,900 | 55億3822万 | +0.11% |
| 12/20 | （IR情報）15:00 支配株主であるセンコーグループホールディングス株式会社による当社株式に対する公開買付けに関する意見表明(第二回)のお知らせ |
| 12/20 | 875 | 877 | 875 | 875 | +0.11% | 38,500 | 55億3822万 | +0.23% |
| 12/19 | 874 | 883 | 874 | 874 | -0.11% | 49,100 | 55億3189万 | +0.92% |
| 12/18 | 873 | 876 | 872 | 875 | +0.34% | 81,000 | 55億3822万 | +2.34% |
| 12/15 | 872 | 873 | 872 | 872 | 0% | 6,300 | 55億1923万 | +3.32% |
| 12/14 | 873 | 875 | 872 | 872 | 0% | 61,000 | 55億1923万 | +4.68% |
| 12/13 | （IR情報）15:00 センコーグループホールディングス(株)による当社株式に対する公開買付けの(第一回)結果、親会社,主要株主である筆頭株主,主要株主及び支配株主の異動 |
| 12/13 | 873 | 873 | 872 | 872 | 0% | 19,900 | 55億1923万 | +6.08% |
| 12/12 | 873 | 873 | 872 | 872 | 0% | 20,400 | 55億1923万 | +7.39% |
| 12/11 | 873 | 874 | 872 | 872 | -0.11% | 50,000 | 55億1923万 | +8.86% |
| 12/08 | 874 | 875 | 873 | 873 | -0.11% | 27,400 | 55億2556万 | +10.65% |
| 12/07 | 875 | 875 | 874 | 874 | 0% | 43,300 | 55億3189万 | +12.48% |
| 12/06 | 874 | 875 | 874 | 874 | 0% | 29,500 | 55億3189万 | +14.25% |
| 12/05 | 874 | 875 | 874 | 874 | 0% | 12,500 | 55億3189万 | +16.22% |
| 12/04 | 874 | 875 | 874 | 874 | 0% | 13,000 | 55億3189万 | +18.11% |
| 12/01 | 875 | 875 | 874 | 874 | 0% | 11,000 | 55億3189万 | +20.22% |
| 11/30 | 874 | 875 | 874 | 874 | -0.11% | 26,900 | 55億3189万 | +22.41% |
| 11/29 | 874 | 876 | 874 | 875 | +0.11% | 90,200 | 55億3822万 | +24.82% |
| 11/28 | 874 | 875 | 874 | 874 | -0.11% | 21,400 | 55億3189万 | +27.03% |
| 11/27 | 874 | 875 | 874 | 875 | +0.11% | 52,300 | 55億3822万 | +29.44% |
| 11/24 | 875 | 876 | 874 | 874 | -0.11% | 28,000 | 55億3189万 | +31.63% |
| 11/22 | 874 | 876 | 874 | 875 | +0.11% | 129,600 | 55億3822万 | +34.2% |
| 11/21 | 875 | 875 | 874 | 874 | 0% | 75,900 | 55億3189万 | +36.56% |
| 11/20 | （IR情報）15:00 連結子会社の資金の借入に関するお知らせ |
| 11/20 | 874 | 875 | 874 | 874 | 0% | 195,800 | 55億3189万 | +38.95% |
| 11/17 | 874 | 875 | 874 | 874 | 0% | 227,600 | 55億3189万 | +41.65% |
| 11/16 | 873 | 875 | 873 | 874 | +2.82% | 537,100 | 55億3189万 | +43.99% |
| 11/15 | 850 | 850 | 850 | 850 | +21.43% | 45,300 | 53億7999万 | +42.38% |
| 11/14 | 700 | 700 | 700 | 700 | +16.67% | 18,100 | 44億3058万 | +19.05% |
| 11/13 | （IR情報）21:15 センコーグループホールディングス株式会社による当社株式に対する公開買付けに関する意見表明のお知らせ |
| 11/13 | （IR情報）21:15 2024年5月期配当予想の修正(無配)に関するお知らせ |
| 11/13 | 601 | 608 | 598 | 600 | -0.17% | 8,600 | 37億9764万 | +2.56% |
| 11/10 | 593 | 605 | 593 | 601 | +1.01% | 7,600 | 38億396万 | +2.39% |
| 11/09 | 604 | 604 | 593 | 595 | -1.98% | 6,700 | 37億6599万 | +1.36% |
| 11/08 | 611 | 613 | 600 | 607 | -1.3% | 15,100 | 38億4194万 | +3.23% |
| 11/07 | 600 | 615 | 600 | 615 | +0.82% | 8,400 | 38億9258万 | +4.24% |
| 11/06 | 578 | 611 | 578 | 610 | +7.39% | 32,600 | 38億6093万 | +3.04% |
| 11/02 | 573 | 576 | 568 | 568 | -0.35% | 6,200 | 35億9509万 | -4.54% |
| 11/01 | 568 | 573 | 566 | 570 | +0.18% | 3,400 | 36億775万 | -5% |
| 10/31 | 551 | 570 | 543 | 569 | +3.27% | 10,500 | 36億142万 | -5.79% |
| 10/30 | 549 | 561 | 530 | 551 | -1.96% | 10,100 | 34億8749万 | -9.52% |
| 10/27 | 548 | 567 | 548 | 562 | +0.72% | 10,000 | 35億5712万 | -8.32% |
| 10/26 | 544 | 558 | 543 | 558 | +0.72% | 8,500 | 35億3180万 | -9.27% |
| 10/25 | 567 | 569 | 553 | 554 | -0.54% | 18,900 | 35億648万 | -10.5% |
| 10/24 | 545 | 561 | 515 | 557 | +2.2% | 35,000 | 35億2547万 | -10.45% |
| 10/23 | 566 | 566 | 540 | 545 | -3.71% | 19,700 | 34億4952万 | -12.94% |
| 10/20 | 554 | 574 | 554 | 566 | -0.18% | 17,100 | 35億8244万 | -10.3% |
| 10/19 | 578 | 578 | 566 | 567 | -2.41% | 11,000 | 35億8876万 | -10.57% |
| 10/13 | （IR情報）15:00 2024年5月期第1四半期決算補足説明資料 |
| 10/13 | （IR情報）15:00 2024年5月期第1四半期決算短信〔日本基準〕(連結) |
