| 2024 |
| 04/22 | 1,701 | 1,774 | 1,694 | 1,741 | +1.75% | 20,600 | 197億9795万 | -2.19% |
| 04/19 | 1,739 | 1,755 | 1,704 | 1,711 | -2.67% | 26,100 | 194億5680万 | -3.93% |
| 04/18 | 1,775 | 1,790 | 1,737 | 1,758 | -1.35% | 15,400 | 199億9127万 | -1.4% |
| 04/17 | 1,789 | 1,799 | 1,775 | 1,782 | -0.5% | 7,600 | 202億6419万 | -0.17% |
| 04/16 | 1,800 | 1,800 | 1,778 | 1,791 | -1.21% | 9,800 | 203億6653万 | +0.34% |
| 04/15 | 1,800 | 1,813 | 1,785 | 1,813 | +0.67% | 12,300 | 206億1671万 | +1.57% |
| 04/12 | 1,821 | 1,821 | 1,800 | 1,801 | -1.48% | 19,300 | 204億8025万 | +0.95% |
| 04/11 | 1,787 | 1,828 | 1,787 | 1,828 | +0.38% | 13,500 | 207億8728万 | +2.41% |
| 04/10 | 1,801 | 1,824 | 1,793 | 1,821 | +0.22% | 11,600 | 207億768万 | +2.02% |
| 04/09 | 1,784 | 1,817 | 1,777 | 1,817 | +1.85% | 17,500 | 206億6219万 | +1.79% |
| 04/08 | 1,782 | 1,787 | 1,766 | 1,784 | -0.34% | 8,500 | 202億8693万 | +0.06% |
| 04/05 | 1,759 | 1,794 | 1,748 | 1,790 | +0.45% | 6,700 | 203億5516万 | +0.39% |
| 04/04 | 1,785 | 1,795 | 1,768 | 1,782 | -0.17% | 5,200 | 202億6419万 | -0.06% |
| 04/03 | 1,756 | 1,788 | 1,747 | 1,785 | -0.11% | 10,000 | 202億9830万 | +0.22% |
| 04/02 | 1,769 | 1,790 | 1,760 | 1,787 | +0.96% | 11,700 | 203億2104万 | +0.45% |
| 04/01 | 1,791 | 1,815 | 1,769 | 1,770 | -1.99% | 9,200 | 201億2773万 | -0.39% |
| 03/29 | 1,771 | 1,807 | 1,735 | 1,806 | +2.27% | 12,400 | 205億3710万 | +1.63% |
| 03/28 | 1,773 | 1,800 | 1,765 | 1,766 | -1.23% | 3,000 | 200億8224万 | -0.51% |
| 03/27 | 1,776 | 1,805 | 1,760 | 1,788 | +0.17% | 15,900 | 203億3242万 | +0.79% |
| 03/26 | 1,725 | 1,799 | 1,725 | 1,785 | +2.7% | 30,400 | 202億9830万 | +0.68% |
| 03/25 | 1,760 | 1,760 | 1,721 | 1,738 | -1.59% | 34,400 | 197億6384万 | -1.92% |
| 03/22 | 1,795 | 1,800 | 1,751 | 1,766 | -1.12% | 19,400 | 200億8224万 | -0.39% |
| 03/21 | 1,760 | 1,792 | 1,752 | 1,786 | +1.88% | 15,500 | 203億967万 | +0.79% |
| 03/19 | 1,748 | 1,770 | 1,735 | 1,753 | +0.11% | 21,500 | 199億3441万 | -1.02% |
| 03/18 | 1,758 | 1,775 | 1,743 | 1,751 | -0.4% | 14,300 | 199億1167万 | -1.13% |
| 03/15 | 1,777 | 1,777 | 1,754 | 1,758 | -1.01% | 6,800 | 199億9127万 | -0.79% |
| 03/14 | 1,790 | 1,799 | 1,771 | 1,776 | -0.78% | 5,100 | 201億9596万 | +0.23% |
| 03/13 | 1,809 | 1,809 | 1,790 | 1,790 | -0.11% | 3,400 | 203億5516万 | +1.02% |
| 03/12 | 1,777 | 1,811 | 1,765 | 1,792 | +0.62% | 4,700 | 203億7790万 | +1.13% |
| 03/11 | 1,792 | 1,801 | 1,763 | 1,781 | -1.38% | 21,400 | 202億5281万 | +0.51% |
| 03/08 | 1,803 | 1,819 | 1,800 | 1,806 | -0.93% | 10,800 | 205億3710万 | +1.86% |
| 03/07 | 1,836 | 1,855 | 1,819 | 1,823 | -0.65% | 9,300 | 207億3042万 | +2.76% |
| 03/06 | 1,818 | 1,859 | 1,802 | 1,835 | +0.77% | 27,100 | 208億6688万 | +3.38% |
| 03/05 | 1,760 | 1,836 | 1,760 | 1,821 | +3.23% | 29,800 | 207億768万 | +2.65% |
| 03/04 | 1,785 | 1,797 | 1,752 | 1,764 | -0.95% | 18,200 | 200億5950万 | -0.56% |
| 03/01 | 1,773 | 1,802 | 1,773 | 1,781 | +0.39% | 15,000 | 202億5281万 | +0.28% |
| 02/29 | 1,754 | 1,778 | 1,734 | 1,774 | +1.55% | 19,500 | 201億7321万 | -0.22% |
| 02/28 | 1,744 | 1,763 | 1,736 | 1,747 | +0.4% | 16,600 | 198億6618万 | -1.91% |
| 02/27 | 1,737 | 1,760 | 1,737 | 1,740 | +0.17% | 20,800 | 197億8658万 | -2.52% |
| 02/26 | 1,742 | 1,755 | 1,734 | 1,737 | -0.74% | 35,900 | 197億5246万 | -2.85% |
| 02/22 | 1,758 | 1,762 | 1,745 | 1,750 | -0.28% | 23,300 | 199億30万 | -2.23% |
| 02/21 | 1,743 | 1,766 | 1,738 | 1,755 | +0.11% | 7,000 | 199億5715万 | -2.01% |
| 02/20 | （5%ルール）石塚みどり（2.98%）石塚二朗（5.56%） |
| 02/20 | 1,772 | 1,779 | 1,743 | 1,753 | -0.9% | 16,900 | 199億3441万 | -2.23% |
| 02/19 | 1,750 | 1,769 | 1,740 | 1,769 | +1.26% | 13,000 | 201億1636万 | -1.5% |
| 02/16 | 1,752 | 1,818 | 1,747 | 1,747 | -1.58% | 12,700 | 198億6618万 | -2.89% |
| 02/15 | 1,729 | 1,784 | 1,685 | 1,775 | +2.96% | 49,000 | 201億8459万 | -1.55% |
| 02/14 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 02/14 | （IR情報）15:30 個別決算における営業外収益の計上に関するお知らせ |
| 02/14 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,751 | 1,753 | 1,702 | 1,724 | -2.38% | 48,800 | 196億463万 | -4.65% |
| 02/13 | 1,763 | 1,771 | 1,743 | 1,766 | +0.17% | 20,300 | 200億8224万 | -2.65% |
| 02/09 | 1,752 | 1,774 | 1,751 | 1,763 | -0.17% | 15,800 | 200億4813万 | -3.03% |
| 02/08 | 1,770 | 1,773 | 1,741 | 1,766 | -0.23% | 23,600 | 200億8224万 | -3.23% |
| 02/07 | 1,760 | 1,771 | 1,757 | 1,770 | +0.57% | 13,100 | 201億2773万 | -3.38% |
| 02/06 | 1,800 | 1,801 | 1,760 | 1,760 | -2.22% | 20,200 | 200億1401万 | -4.3% |
| 02/05 | 1,800 | 1,812 | 1,785 | 1,800 | 0% | 21,200 | 204億6888万 | -2.28% |
| 02/02 | 1,799 | 1,807 | 1,784 | 1,800 | -0.55% | 19,600 | 204億6888万 | -2.23% |
| 02/01 | （5%ルール）石塚みどり（2.98%）石塚二朗（5.64%） |
| 02/01 | 1,824 | 1,827 | 1,793 | 1,810 | -1.09% | 22,300 | 205億8259万 | -1.68% |
| 01/31 | 1,831 | 1,831 | 1,790 | 1,830 | -0.05% | 28,000 | 208億1002万 | -0.6% |
| 01/30 | 1,823 | 1,858 | 1,820 | 1,831 | +0.44% | 17,400 | 208億2139万 | -0.44% |
| 01/29 | 1,811 | 1,829 | 1,809 | 1,823 | +0.22% | 11,400 | 207億3042万 | -0.82% |
| 01/26 | 1,814 | 1,870 | 1,806 | 1,819 | -0.11% | 33,200 | 206億8494万 | -0.98% |
| 01/25 | 1,823 | 1,827 | 1,808 | 1,821 | -0.6% | 20,800 | 207億768万 | -0.71% |
| 01/24 | 1,834 | 1,836 | 1,809 | 1,832 | -0.11% | 17,900 | 208億3277万 | -0.05% |
| 01/23 | 1,849 | 1,851 | 1,816 | 1,834 | -0.81% | 22,500 | 208億5551万 | +0.11% |
| 01/22 | 1,835 | 1,865 | 1,819 | 1,849 | +1.71% | 30,300 | 210億2608万 | +0.87% |
| 01/19 | 1,800 | 1,828 | 1,786 | 1,818 | +1.45% | 13,700 | 206億7356万 | -0.87% |
| 01/18 | 1,777 | 1,820 | 1,777 | 1,792 | +0.84% | 17,700 | 203億7790万 | -2.5% |
| 01/17 | 1,813 | 1,814 | 1,777 | 1,777 | -1.71% | 30,700 | 202億733万 | -3.58% |
| 01/16 | 1,825 | 1,828 | 1,802 | 1,808 | -0.6% | 23,200 | 205億5985万 | -2.27% |
| 01/15 | 1,811 | 1,834 | 1,775 | 1,819 | -0.71% | 44,000 | 206億8494万 | -2.05% |
| 01/12 | 1,860 | 1,860 | 1,812 | 1,832 | -1.66% | 30,400 | 208億3277万 | -1.51% |
| 01/11 | 1,864 | 1,875 | 1,834 | 1,863 | -0.96% | 24,500 | 211億8529万 | -0.05% |
| 01/10 | 1,885 | 1,895 | 1,843 | 1,881 | -0.21% | 46,400 | 213億8997万 | +0.8% |
| 01/09 | 1,885 | 1,913 | 1,850 | 1,885 | +0.8% | 32,300 | 214億3546万 | +0.86% |
| 01/05 | 1,957 | 1,957 | 1,863 | 1,870 | -3.31% | 37,800 | 212億6489万 | 0% |
| 01/04 | 1,904 | 1,950 | 1,859 | 1,934 | -0.92% | 50,900 | 219億9267万 | +3.37% |
| 2023 |
| 12/29 | 1,941 | 1,952 | 1,892 | 1,952 | +1.4% | 30,300 | 221億9736万 | +4.44% |
| 12/28 | 1,851 | 1,946 | 1,851 | 1,925 | +4.05% | 21,100 | 218億9033万 | +3.16% |
| 12/27 | 1,775 | 1,859 | 1,775 | 1,850 | +3.93% | 25,300 | 210億3746万 | -0.7% |
| 12/26 | 1,782 | 1,795 | 1,762 | 1,780 | -0.73% | 33,000 | 202億4144万 | -4.56% |
| 12/25 | 1,806 | 1,828 | 1,755 | 1,793 | -0.39% | 50,500 | 203億8927万 | -4.07% |
| 12/22 | 1,790 | 1,807 | 1,779 | 1,800 | +0.56% | 6,500 | 204億6888万 | -3.74% |
| 12/21 | 1,775 | 1,799 | 1,775 | 1,790 | -0.5% | 15,000 | 203億5516万 | -4.28% |
| 12/20 | 1,819 | 1,829 | 1,767 | 1,799 | -0.17% | 15,500 | 204億5750万 | -4% |
| 12/19 | 1,762 | 1,828 | 1,753 | 1,802 | +2.8% | 27,700 | 204億9162万 | -4.05% |
| 12/18 | 1,780 | 1,784 | 1,730 | 1,753 | -2.29% | 21,300 | 199億3441万 | -6.95% |
| 12/15 | 1,796 | 1,823 | 1,788 | 1,794 | -0.39% | 13,100 | 204億65万 | -5.23% |
| 12/14 | 1,870 | 1,870 | 1,782 | 1,801 | -3.69% | 22,800 | 204億8025万 | -5.16% |
| 12/13 | 1,867 | 1,892 | 1,857 | 1,870 | +0.48% | 7,600 | 212億6489万 | -1.84% |
| 12/12 | 1,915 | 1,915 | 1,841 | 1,861 | -2.57% | 18,100 | 211億6254万 | -2.51% |
| 12/11 | 1,947 | 1,950 | 1,900 | 1,910 | -0.93% | 12,100 | 217億1975万 | -0.26% |
| 12/08 | 1,963 | 1,963 | 1,917 | 1,928 | -0.52% | 17,000 | 219億2444万 | +0.63% |
| 12/07 | 1,971 | 2,036 | 1,938 | 1,938 | -3.1% | 48,800 | 220億3816万 | +1.1% |
| 12/06 | 1,918 | 2,007 | 1,911 | 2,000 | +6.27% | 50,600 | 227億4320万 | +4.33% |
| 12/05 | 1,908 | 1,910 | 1,836 | 1,882 | -2.44% | 34,800 | 214億135万 | -1.62% |
| 12/04 | 1,910 | 1,949 | 1,899 | 1,929 | +0.47% | 19,900 | 219億3581万 | +0.78% |
| 12/01 | （自社株買い）取締役会(2023年11月14日)での決議状況(取得期間2023年11月15日～2023年11月15日) |
| 12/01 | 1,952 | 1,952 | 1,910 | 1,920 | -1.74% | 15,000 | 218億3347万 | +0.42% |
| 11/30 | 1,918 | 1,955 | 1,897 | 1,954 | +2.14% | 12,100 | 222億2010万 | +2.2% |
| 11/29 | 1,899 | 1,940 | 1,877 | 1,913 | +0.74% | 22,000 | 217億5387万 | +0.05% |
| 11/28 | 1,893 | 1,903 | 1,886 | 1,899 | +0.32% | 17,900 | 215億9466万 | -0.68% |
| 11/27 | 1,884 | 1,923 | 1,874 | 1,893 | +1.72% | 8,700 | 215億2643万 | -1.2% |
| 11/24 | 1,876 | 1,893 | 1,858 | 1,861 | +0.16% | 12,900 | 211億6254万 | -3.02% |
| 11/21 | （5%ルール）石塚みどり（2.98%）石塚二朗（6.65%） |
