| 2024 |
| 09/06 | 275 | 282 | 274 | 280 | +1.08% | 2,400 | 16億7787万 | +4.09% |
| 09/05 | 276 | 283 | 274 | 277 | +0.36% | 6,500 | 16億5989万 | +2.97% |
| 09/04 | 284 | 284 | 276 | 276 | -3.16% | 6,700 | 16億5390万 | +2.22% |
| 09/03 | 290 | 290 | 284 | 285 | -0.35% | 16,000 | 17億783万 | +5.17% |
| 09/02 | 289 | 289 | 285 | 286 | -0.35% | 3,000 | 17億1382万 | +4.76% |
| 08/30 | 282 | 287 | 280 | 287 | 0% | 19,100 | 17億1981万 | +4.74% |
| 08/29 | 290 | 305 | 272 | 287 | +1.06% | 76,700 | 17億1981万 | +4.36% |
| 08/28 | 280 | 290 | 273 | 284 | +1.43% | 6,700 | 17億184万 | +2.9% |
| 08/27 | 279 | 280 | 277 | 280 | +0.36% | 3,500 | 16億7787万 | +1.08% |
| 08/26 | 271 | 284 | 268 | 279 | +2.57% | 19,700 | 16億7187万 | 0% |
| 08/23 | 263 | 275 | 260 | 272 | +2.64% | 11,300 | 16億2993万 | -2.86% |
| 08/22 | 268 | 268 | 265 | 265 | -1.12% | 3,500 | 15億8798万 | -6.03% |
| 08/21 | 267 | 268 | 263 | 268 | +0.37% | 1,900 | 16億596万 | -5.63% |
| 08/20 | 261 | 268 | 259 | 267 | +2.3% | 11,700 | 15億9997万 | -6.64% |
| 08/19 | 268 | 268 | 259 | 261 | -2.61% | 11,900 | 15億6401万 | -9.38% |
| 08/16 | 270 | 270 | 265 | 268 | +1.13% | 7,800 | 16億596万 | -7.9% |
| 08/15 | 268 | 268 | 262 | 265 | +1.15% | 13,200 | 15億8798万 | -9.56% |
| 08/14 | 267 | 267 | 258 | 262 | -0.38% | 7,200 | 15億7000万 | -11.19% |
| 08/13 | 266 | 266 | 261 | 263 | -0.38% | 15,500 | 15億7600万 | -11.45% |
| 08/09 | 264 | 270 | 255 | 264 | +1.15% | 10,700 | 15億8199万 | -11.71% |
| 08/08 | 240 | 261 | 240 | 261 | +7.85% | 8,800 | 15億6401万 | -13.58% |
| 08/07 | 244 | 248 | 228 | 242 | +1.68% | 26,400 | 14億5016万 | -20.39% |
| 08/06 | 237 | 255 | 237 | 238 | +4.85% | 16,600 | 14億2619万 | -22.48% |
| 08/05 | 272 | 272 | 227 | 227 | -18.93% | 71,300 | 13億6027万 | -27.01% |
| 08/02 | 294 | 296 | 278 | 280 | -3.45% | 37,900 | 16億7787万 | -11.11% |
| 08/01 | 300 | 300 | 287 | 290 | -3.33% | 31,800 | 17億3779万 | -8.23% |
| 07/31 | 300 | 304 | 297 | 300 | -0.66% | 18,000 | 17億9772万 | -5.36% |
| 07/30 | （IR情報）15:00 2024年12月期第2四半期決算短信〔日本基準〕(連結) |
| 07/30 | 311 | 311 | 300 | 302 | -5.03% | 61,700 | 18億970万 | -5.03% |
| 07/29 | （IR情報）15:00 2024年12月期第2四半期累計期間業績予想の修正に関するお知らせ |
| 07/29 | 313 | 318 | 313 | 318 | +1.6% | 8,400 | 19億558万 | -0.31% |
| 07/26 | 312 | 314 | 309 | 313 | 0% | 4,800 | 18億7562万 | -1.57% |
| 07/25 | 312 | 313 | 308 | 313 | -0.63% | 17,200 | 18億7562万 | -1.57% |
| 07/24 | 316 | 316 | 313 | 315 | -0.94% | 4,100 | 18億8760万 | -0.94% |
| 07/23 | 320 | 320 | 316 | 318 | 0% | 6,400 | 19億558万 | 0% |
| 07/22 | 319 | 319 | 315 | 318 | +0.95% | 2,900 | 19億558万 | +0.32% |
| 07/19 | 318 | 318 | 311 | 315 | -1.25% | 12,600 | 18億8760万 | -0.63% |
| 07/18 | 317 | 319 | 317 | 319 | 0% | 3,600 | 19億1157万 | +0.63% |
| 07/17 | 322 | 322 | 318 | 319 | -0.31% | 6,200 | 19億1157万 | +0.63% |
| 07/16 | 321 | 321 | 318 | 320 | -0.31% | 16,200 | 19億1756万 | +1.27% |
| 07/12 | 316 | 321 | 315 | 321 | +1.58% | 6,500 | 19億2356万 | +1.58% |
| 07/11 | 317 | 317 | 313 | 316 | -0.32% | 5,700 | 18億9359万 | +0.32% |
| 07/10 | 320 | 320 | 315 | 317 | -1.25% | 6,100 | 18億9959万 | +0.63% |
| 07/09 | 319 | 322 | 315 | 321 | +0.31% | 9,600 | 19億2356万 | +2.23% |
| 07/08 | 321 | 324 | 320 | 320 | +0.31% | 9,800 | 19億1756万 | +1.91% |
| 07/05 | 318 | 319 | 316 | 319 | +0.63% | 2,800 | 19億1157万 | +1.92% |
| 07/04 | 318 | 319 | 315 | 317 | -0.63% | 6,600 | 18億9959万 | +1.28% |
| 07/03 | 325 | 325 | 317 | 319 | -1.24% | 10,500 | 19億1157万 | +2.24% |
| 07/02 | 331 | 331 | 317 | 323 | -2.12% | 24,100 | 19億3554万 | +3.53% |
| 07/01 | 326 | 330 | 322 | 330 | +1.54% | 15,300 | 19億7749万 | +6.11% |
| 06/28 | 321 | 325 | 321 | 325 | +1.88% | 7,300 | 19億4753万 | +4.84% |
| 06/27 | 318 | 319 | 318 | 319 | 0% | 4,500 | 19億1157万 | +2.9% |
| 06/26 | 317 | 320 | 316 | 319 | +0.31% | 8,000 | 19億1157万 | +3.24% |
| 06/25 | 316 | 319 | 315 | 318 | +1.92% | 32,600 | 19億558万 | +2.91% |
| 06/24 | 312 | 316 | 312 | 312 | +0.32% | 21,700 | 18億6962万 | +1.3% |
| 06/21 | 310 | 312 | 309 | 311 | +0.65% | 2,900 | 18億6363万 | +0.97% |
| 06/20 | 310 | 311 | 309 | 309 | 0% | 44,000 | 18億5165万 | +0.32% |
| 06/19 | 310 | 310 | 308 | 309 | 0% | 3,400 | 18億5165万 | +0.32% |
| 06/18 | 309 | 310 | 309 | 309 | 0% | 5,300 | 18億5165万 | +0.32% |
| 06/17 | 310 | 311 | 309 | 309 | -0.32% | 4,200 | 18億5165万 | +0.32% |
| 06/14 | 311 | 312 | 310 | 310 | 0% | 4,500 | 18億5764万 | +0.32% |
| 06/13 | 312 | 312 | 310 | 310 | -0.32% | 3,400 | 18億5764万 | 0% |
| 06/12 | 308 | 312 | 308 | 311 | +0.97% | 3,500 | 18億6363万 | +0.32% |
| 06/11 | 308 | 308 | 307 | 308 | +0.33% | 2,900 | 18億4565万 | -0.96% |
| 06/10 | 306 | 307 | 305 | 307 | +0.66% | 2,200 | 18億3966万 | -1.6% |
| 06/07 | 307 | 308 | 305 | 305 | -0.65% | 4,200 | 18億2768万 | -2.56% |
| 06/06 | 309 | 309 | 307 | 307 | 0% | 1,100 | 18億3966万 | -2.23% |
| 06/05 | 310 | 311 | 307 | 307 | -0.97% | 3,700 | 18億3966万 | -2.54% |
| 06/04 | 307 | 310 | 307 | 310 | +0.65% | 4,400 | 18億5764万 | -1.9% |
| 06/03 | 307 | 308 | 305 | 308 | +0.33% | 8,100 | 18億4565万 | -2.84% |
| 05/31 | 306 | 307 | 304 | 307 | 0% | 6,000 | 18億3966万 | -3.46% |
| 05/30 | 306 | 307 | 305 | 307 | 0% | 5,900 | 18億3966万 | -3.76% |
| 05/29 | 308 | 308 | 307 | 307 | -0.32% | 1,800 | 18億3966万 | -3.76% |
| 05/28 | 307 | 308 | 306 | 308 | +0.65% | 1,800 | 18億4565万 | -3.75% |
| 05/27 | 306 | 307 | 305 | 306 | 0% | 9,200 | 18億3367万 | -4.67% |
| 05/24 | 307 | 307 | 306 | 306 | -0.33% | 7,400 | 18億3367万 | -4.97% |
| 05/23 | 307 | 308 | 306 | 307 | -0.97% | 22,400 | 18億3966万 | -4.95% |
| 05/22 | 308 | 310 | 308 | 310 | +0.32% | 5,200 | 18億5764万 | -4.32% |
| 05/21 | 310 | 311 | 309 | 309 | -0.32% | 2,700 | 18億5165万 | -4.92% |
| 05/20 | 309 | 312 | 309 | 310 | +0.32% | 7,100 | 18億5764万 | -4.91% |
| 05/17 | （5%ルール）細江美則（5.84%）細江正大（8.07%）細江 HD（26.7%） |
| 05/17 | 308 | 311 | 308 | 309 | -0.64% | 11,100 | 18億5165万 | -5.5% |
| 05/16 | 312 | 312 | 308 | 311 | +0.97% | 24,100 | 18億6363万 | -5.47% |
| 05/15 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 05/15 | 318 | 318 | 308 | 308 | -1.91% | 245,300 | 18億4565万 | -6.67% |
| 05/14 | （IR情報）16:00 株式の立会外分売実施に関するお知らせ |
| 05/14 | 316 | 319 | 313 | 314 | -2.18% | 63,700 | 18億8161万 | -5.42% |
| 05/13 | 325 | 325 | 321 | 321 | -2.13% | 9,600 | 19億2356万 | -3.6% |
| 05/10 | 325 | 329 | 321 | 328 | +0.92% | 3,400 | 19億6550万 | -1.8% |
| 05/09 | 325 | 329 | 323 | 325 | +0.31% | 6,000 | 19億4753万 | -2.99% |
| 05/08 | 327 | 331 | 321 | 324 | -4.42% | 24,700 | 19億4153万 | -3.57% |
| 05/07 | （IR情報）15:00 株式の立会外分売に関するお知らせ |
| 05/07 | 338 | 339 | 336 | 339 | +1.19% | 1,300 | 20億3142万 | +0.59% |
| 05/02 | 333 | 339 | 332 | 335 | +0.6% | 3,400 | 20億745万 | -0.89% |
| 05/01 | 338 | 338 | 331 | 333 | -0.89% | 6,100 | 19億9546万 | -1.77% |
| 04/30 | 336 | 340 | 335 | 336 | +0.9% | 10,900 | 20億1344万 | -1.18% |
| 04/26 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/26 | 331 | 337 | 329 | 333 | +0.91% | 5,200 | 19億9546万 | -2.35% |
| 04/25 | 334 | 336 | 330 | 330 | +0.61% | 3,500 | 19億7749万 | -3.51% |
| 04/24 | 328 | 332 | 327 | 328 | +0.61% | 6,600 | 19億6550万 | -4.37% |
| 04/23 | 323 | 326 | 322 | 326 | +0.62% | 7,000 | 19億5352万 | -5.51% |
| 04/22 | 324 | 326 | 319 | 324 | +1.25% | 13,000 | 19億4153万 | -6.36% |
| 04/19 | 332 | 333 | 320 | 320 | -3.32% | 19,200 | 19億1756万 | -7.78% |
| 04/18 | 330 | 333 | 328 | 331 | 0% | 3,400 | 19億8348万 | -4.89% |
| 04/17 | 331 | 334 | 328 | 331 | 0% | 3,400 | 19億8348万 | -5.16% |
| 04/16 | 332 | 333 | 330 | 331 | -1.19% | 18,900 | 19億8348万 | -5.16% |
| 04/15 | 343 | 343 | 333 | 335 | -0.89% | 5,100 | 20億745万 | -4.01% |
