| 2024 |
| 04/24 | 2,838 | 2,882 | 2,804 | 2,863 | +1.24% | 10,200 | 178億7932万 | -3.11% |
| 04/23 | 2,834 | 2,843 | 2,785 | 2,828 | -0.18% | 9,100 | 176億6075万 | -4.75% |
| 04/22 | 2,815 | 2,838 | 2,790 | 2,833 | +2.02% | 10,400 | 176億9197万 | -5% |
| 04/19 | 2,875 | 2,875 | 2,738 | 2,777 | -3.74% | 33,700 | 173億4225万 | -7.22% |
| 04/18 | 2,823 | 2,911 | 2,815 | 2,885 | +2.2% | 14,400 | 180億1671万 | -4.06% |
| 04/17 | 2,759 | 2,853 | 2,735 | 2,823 | +2.32% | 28,500 | 176億2952万 | -6.37% |
| 04/16 | 2,806 | 2,819 | 2,739 | 2,759 | -2.3% | 37,200 | 172億2985万 | -8.91% |
| 04/15 | 2,810 | 2,838 | 2,800 | 2,824 | +0.14% | 13,600 | 176億3577万 | -7.23% |
| 04/12 | 2,840 | 2,848 | 2,820 | 2,820 | -0.35% | 11,100 | 176億1079万 | -7.9% |
| 04/11 | 2,842 | 2,855 | 2,806 | 2,830 | -1.22% | 26,000 | 176億7324万 | -8.06% |
| 04/10 | 2,845 | 2,896 | 2,840 | 2,865 | +0.7% | 16,100 | 178億9181万 | -7.46% |
| 04/09 | 2,821 | 2,868 | 2,820 | 2,845 | -0.66% | 27,200 | 177億6691万 | -8.55% |
| 04/08 | 2,926 | 2,926 | 2,857 | 2,864 | -0.83% | 20,100 | 178億8557万 | -8.41% |
| 04/05 | 2,910 | 2,946 | 2,880 | 2,888 | -2.17% | 27,300 | 180億3545万 | -8.11% |
| 04/04 | 2,978 | 2,992 | 2,931 | 2,952 | -0.87% | 12,200 | 184億3512万 | -6.58% |
| 04/03 | 2,910 | 2,985 | 2,910 | 2,978 | +1.29% | 15,000 | 185億9749万 | -6.29% |
| 04/02 | 3,045 | 3,045 | 2,926 | 2,940 | -2.97% | 30,100 | 183億6018万 | -7.81% |
| 04/01 | 3,145 | 3,145 | 3,005 | 3,030 | -1.94% | 14,800 | 189億2223万 | -5.37% |
| 03/29 | 3,060 | 3,125 | 3,040 | 3,090 | +2.83% | 13,700 | 192億9693万 | -3.65% |
| 03/28 | 3,065 | 3,085 | 2,998 | 3,005 | -6.53% | 31,000 | 187億6611万 | -6.33% |
| 03/27 | 3,220 | 3,265 | 3,180 | 3,215 | -0.46% | 44,800 | 200億7755万 | +0.03% |
| 03/26 | 3,255 | 3,275 | 3,220 | 3,230 | -0.77% | 11,300 | 201億7122万 | +0.53% |
| 03/25 | 3,295 | 3,335 | 3,230 | 3,255 | +0.62% | 31,400 | 203億2735万 | +1.47% |
| 03/22 | （IR情報）15:30 純粋持株会社体制解消に向けた準備開始ならびに再編後の役員体制に関するお知らせ |
| 03/22 | （IR情報）15:30 グループ会社の役員異動に関するお知らせ |
| 03/22 | 3,260 | 3,260 | 3,190 | 3,235 | -0.15% | 10,100 | 202億245万 | +1% |
| 03/21 | 3,260 | 3,260 | 3,210 | 3,240 | +0.62% | 16,000 | 202億3367万 | +1.28% |
| 03/19 | 3,150 | 3,230 | 3,150 | 3,220 | +2.06% | 15,700 | 201億877万 | +0.72% |
| 03/18 | 3,090 | 3,155 | 3,090 | 3,155 | +2.1% | 22,000 | 197億285万 | -0.72% |
| 03/15 | （自社株買い）取締役会(2024年2月9日)での決議状況(取得期間2024年2月13日) |
| 03/15 | 3,100 | 3,130 | 3,080 | 3,090 | -1.28% | 7,900 | 192億9693万 | -2.37% |
| 03/14 | 3,110 | 3,130 | 3,070 | 3,130 | +1.29% | 9,900 | 195億4673万 | -0.79% |
| 03/13 | 3,195 | 3,195 | 3,075 | 3,090 | -2.83% | 11,500 | 192億9693万 | -1.72% |
| 03/12 | 3,120 | 3,180 | 3,095 | 3,180 | +1.92% | 9,700 | 198億5897万 | +1.53% |
| 03/11 | 3,255 | 3,255 | 3,080 | 3,120 | -4.73% | 34,600 | 194億8428万 | +0.13% |
| 03/08 | 3,210 | 3,330 | 3,175 | 3,275 | +1.24% | 21,900 | 204億5225万 | +5.54% |
| 03/07 | 3,300 | 3,300 | 3,205 | 3,235 | -1.07% | 11,200 | 202億245万 | +4.9% |
| 03/06 | 3,215 | 3,300 | 3,215 | 3,270 | +0.77% | 12,900 | 204億2102万 | +6.62% |
| 03/05 | 3,220 | 3,270 | 3,205 | 3,245 | 0% | 11,500 | 202億6490万 | +6.53% |
| 03/04 | 3,305 | 3,310 | 3,220 | 3,245 | -0.46% | 20,200 | 202億6490万 | +7.34% |
| 03/01 | 3,330 | 3,330 | 3,260 | 3,260 | -1.81% | 15,000 | 203億5857万 | +8.78% |
| 02/29 | 3,325 | 3,340 | 3,290 | 3,320 | -1.92% | 22,700 | 207億3327万 | +11.75% |
| 02/28 | 3,250 | 3,435 | 3,250 | 3,385 | +3.52% | 34,000 | 211億3919万 | +15.02% |
| 02/27 | 3,250 | 3,310 | 3,230 | 3,270 | +0.15% | 29,200 | 204億2102万 | +12.26% |
| 02/26 | 3,115 | 3,310 | 3,115 | 3,265 | +3.82% | 45,500 | 203億8980万 | +13.21% |
| 02/22 | 3,130 | 3,190 | 3,115 | 3,145 | +0.96% | 23,500 | 196億4040万 | +10.08% |
| 02/21 | 3,165 | 3,200 | 3,105 | 3,115 | -1.74% | 14,700 | 194億5305万 | +9.92% |
| 02/20 | 3,200 | 3,245 | 3,170 | 3,170 | 0% | 18,900 | 197億9652万 | +12.73% |
| 02/19 | 3,110 | 3,215 | 3,110 | 3,170 | +2.09% | 33,900 | 197億9652万 | +13.62% |
| 02/16 | 3,135 | 3,180 | 3,060 | 3,105 | -0.96% | 27,100 | 193億9060万 | +12.34% |
| 02/15 | 3,170 | 3,195 | 3,110 | 3,135 | +0.16% | 31,000 | 195億7795万 | +14.25% |
| 02/14 | 3,155 | 3,280 | 3,130 | 3,130 | -2.19% | 86,500 | 195億4673万 | +14.95% |
| 02/13 | （IR情報）10:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 02/13 | 3,030 | 3,200 | 3,030 | 3,200 | +16.83% | 202,600 | 199億8387万 | +18.43% |
| 02/09 | （IR情報）16:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）16:30 公開買付けへの応募および特別利益の計上(見込)に関するお知らせ |
| 02/09 | （IR情報）16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/09 | （IR情報）16:30 2024年3月期通期連結業績予想および期末配当予想の修正(増配)に関するお知らせ |
| 02/09 | （IR情報）16:30 2024年3月期第3四半期決算概要および2024年3月期連結業績予想修正(補足資料) |
| 02/09 | （IR情報）16:30 新中期経営計画を見据えたキャピタルアロケーションの考え方に関するお知らせ |
| 02/09 | 2,810 | 2,811 | 2,739 | 2,739 | -3.73% | 33,100 | 171億495万 | +2.28% |
| 02/08 | 2,842 | 2,900 | 2,808 | 2,845 | +0.35% | 25,300 | 177億6691万 | +6.47% |
| 02/07 | 2,841 | 2,878 | 2,832 | 2,835 | -0.18% | 13,000 | 177億446万 | +6.5% |
| 02/06 | 2,820 | 2,865 | 2,815 | 2,840 | +1% | 11,600 | 177億3569万 | +7.17% |
| 02/05 | 2,800 | 2,840 | 2,800 | 2,812 | +1.11% | 11,100 | 175億6083万 | +6.43% |
| 02/02 | 2,776 | 2,813 | 2,703 | 2,781 | +0.18% | 16,000 | 173億6723万 | +5.62% |
| 02/01 | 2,819 | 2,819 | 2,776 | 2,776 | -1.53% | 17,500 | 173億3601万 | +5.71% |
| 01/31 | 2,795 | 2,892 | 2,763 | 2,819 | +0.86% | 24,400 | 176億454万 | +7.6% |
| 01/30 | 2,755 | 2,801 | 2,716 | 2,795 | +1.45% | 48,600 | 174億5466万 | +6.97% |
| 01/29 | 2,674 | 2,774 | 2,674 | 2,755 | +3.14% | 24,100 | 172億487万 | +5.68% |
| 01/26 | 2,587 | 2,735 | 2,587 | 2,671 | +3.25% | 47,800 | 166億8029万 | +2.49% |
| 01/25 | 2,598 | 2,644 | 2,579 | 2,587 | -1% | 22,700 | 161億5571万 | -0.69% |
| 01/24 | 2,611 | 2,631 | 2,575 | 2,613 | +0.08% | 14,600 | 163億1808万 | +0.35% |
| 01/23 | 2,635 | 2,680 | 2,610 | 2,611 | -0.8% | 14,700 | 163億559万 | +0.19% |
| 01/22 | 2,563 | 2,648 | 2,560 | 2,632 | +3.09% | 18,200 | 164億3673万 | +1.04% |
| 01/19 | 2,577 | 2,584 | 2,552 | 2,553 | -1.85% | 22,900 | 159億4338万 | -2.03% |
| 01/18 | 2,555 | 2,636 | 2,555 | 2,601 | +1.64% | 16,500 | 162億4314万 | -0.42% |
| 01/17 | 2,561 | 2,608 | 2,543 | 2,559 | 0% | 18,400 | 159億8085万 | -1.95% |
| 01/16 | 2,627 | 2,629 | 2,550 | 2,559 | -2.59% | 17,600 | 159億8085万 | -2.03% |
| 01/15 | 2,573 | 2,669 | 2,573 | 2,627 | +4.37% | 42,300 | 164億551万 | +0.46% |
| 01/12 | 2,597 | 2,598 | 2,494 | 2,517 | -3.82% | 40,300 | 157億1856万 | -3.67% |
| 01/11 | 2,600 | 2,652 | 2,594 | 2,617 | +0.77% | 18,700 | 163億4306万 | 0% |
| 01/10 | 2,593 | 2,614 | 2,578 | 2,597 | -0.54% | 6,900 | 162億1816万 | -0.69% |
| 01/09 | 2,647 | 2,656 | 2,611 | 2,611 | +0.27% | 13,300 | 163億559万 | -0.34% |
| 01/05 | 2,602 | 2,608 | 2,569 | 2,604 | +0.46% | 9,900 | 162億6188万 | -0.69% |
| 01/04 | 2,585 | 2,621 | 2,563 | 2,592 | +0.35% | 12,000 | 161億8694万 | -1.18% |
| 2023 |
| 12/29 | 2,522 | 2,601 | 2,518 | 2,583 | +1.49% | 16,300 | 161億3073万 | -1.71% |
| 12/28 | 2,624 | 2,624 | 2,542 | 2,545 | -3.01% | 14,700 | 158億9342万 | -3.05% |
| 12/27 | 2,594 | 2,624 | 2,570 | 2,624 | +1.16% | 14,000 | 163億8678万 | +0.19% |
| 12/26 | 2,624 | 2,633 | 2,570 | 2,594 | -0.35% | 6,500 | 161億9943万 | -0.5% |
| 12/25 | 2,648 | 2,648 | 2,595 | 2,603 | -1.51% | 11,600 | 162億5563万 | +0.31% |
| 12/22 | 2,636 | 2,682 | 2,636 | 2,643 | +0.3% | 13,400 | 165億543万 | +2.32% |
| 12/21 | 2,640 | 2,663 | 2,608 | 2,635 | -0.72% | 16,200 | 164億5547万 | +2.69% |
| 12/20 | 2,708 | 2,711 | 2,650 | 2,654 | -1.99% | 21,100 | 165億7412万 | +4.08% |
| 12/19 | 2,667 | 2,762 | 2,667 | 2,708 | +2.38% | 33,800 | 169億1135万 | +6.82% |
| 12/18 | 2,581 | 2,648 | 2,560 | 2,645 | +2.6% | 14,000 | 165億1792万 | +5.04% |
| 12/15 | 2,658 | 2,658 | 2,559 | 2,578 | -2.68% | 9,600 | 160億9951万 | +2.87% |
| 12/14 | 2,590 | 2,662 | 2,585 | 2,649 | +2.52% | 23,600 | 165億4290万 | +6.13% |
| 12/13 | 2,642 | 2,672 | 2,581 | 2,584 | -3.18% | 15,700 | 161億3698万 | +4.28% |
| 12/12 | 2,679 | 2,722 | 2,651 | 2,669 | -0.96% | 18,800 | 166億6780万 | +8.36% |
| 12/11 | 2,577 | 2,695 | 2,577 | 2,695 | +5.07% | 27,200 | 168億3017万 | +10.18% |
| 12/08 | 2,606 | 2,606 | 2,544 | 2,565 | -1.69% | 48,900 | 160億1832万 | +5.73% |
| 12/07 | 2,596 | 2,659 | 2,563 | 2,609 | -0.38% | 48,100 | 162億9310万 | +8.26% |
| 12/06 | 2,584 | 2,655 | 2,584 | 2,619 | +1.67% | 19,300 | 163億5555万 | +9.35% |
| 12/05 | 2,627 | 2,660 | 2,550 | 2,576 | -1.94% | 63,900 | 160億8702万 | +8.28% |
| 12/04 | 2,583 | 2,639 | 2,583 | 2,627 | +1.94% | 32,000 | 164億551万 | +10.94% |
| 12/01 | 2,700 | 2,723 | 2,575 | 2,577 | -4.56% | 38,200 | 160億9326万 | +9.66% |
| 11/30 | （IR情報）15:30 「サクサグループサステナビリティレポート2023」発行のお知らせ |
| 11/30 | 2,652 | 2,703 | 2,648 | 2,700 | +1.31% | 24,500 | 168億6139万 | +15.63% |
| 11/29 | 2,611 | 2,689 | 2,611 | 2,665 | +1.06% | 27,700 | 166億4282万 | +14.97% |
| 11/28 | 2,700 | 2,721 | 2,618 | 2,637 | -2.66% | 37,100 | 164億6796万 | +14.55% |
