| 2024 |
| 04/25 | 2,362 | 2,365 | 2,316 | 2,347 | -2.21% | 8,100 | 281億6400万 | -6.31% |
| 04/24 | 2,321 | 2,400 | 2,321 | 2,400 | +3.4% | 8,400 | 288億 | -4.65% |
| 04/23 | 2,329 | 2,357 | 2,287 | 2,321 | -0.64% | 24,400 | 278億5200万 | -8.19% |
| 04/22 | 2,367 | 2,396 | 2,313 | 2,336 | -0.34% | 21,000 | 280億3200万 | -8.07% |
| 04/19 | 2,421 | 2,437 | 2,293 | 2,344 | -3.97% | 29,100 | 281億2800万 | -8.08% |
| 04/18 | 2,377 | 2,446 | 2,336 | 2,441 | +1.75% | 29,500 | 292億9200万 | -4.42% |
| 04/17 | 2,482 | 2,482 | 2,373 | 2,399 | -1.36% | 27,800 | 287億8800万 | -6.22% |
| 04/16 | 2,515 | 2,549 | 2,432 | 2,432 | -4.7% | 21,100 | 291億8400万 | -5.44% |
| 04/15 | 2,550 | 2,563 | 2,505 | 2,552 | +0.08% | 10,600 | 306億2400万 | -1.62% |
| 04/12 | 2,599 | 2,616 | 2,550 | 2,550 | -0.58% | 13,200 | 306億 | -2.67% |
| 04/11 | 2,548 | 2,565 | 2,468 | 2,565 | +0.75% | 16,400 | 307億8000万 | -2.95% |
| 04/10 | 2,525 | 2,583 | 2,523 | 2,546 | +0.83% | 11,400 | 305億5200万 | -4.75% |
| 04/09 | 2,605 | 2,635 | 2,520 | 2,525 | -3.07% | 30,400 | 303億 | -6.48% |
| 04/08 | 2,519 | 2,605 | 2,519 | 2,605 | +4.28% | 32,800 | 312億6000万 | -4.58% |
| 04/05 | 2,441 | 2,510 | 2,437 | 2,498 | 0% | 25,800 | 299億7600万 | -9.66% |
| 04/04 | 2,479 | 2,544 | 2,460 | 2,498 | +0.85% | 22,600 | 299億7600万 | -10.56% |
| 04/03 | （自社株買い）取締役会(2024年3月14日)での決議状況(取得期間2024年3月15日～2024年3月15日) |
| 04/03 | 2,417 | 2,503 | 2,386 | 2,477 | +1.72% | 45,200 | 297億2400万 | -12.29% |
| 04/02 | 2,504 | 2,549 | 2,426 | 2,435 | -3.49% | 66,600 | 292億2000万 | -14.8% |
| 04/01 | 2,600 | 2,605 | 2,511 | 2,523 | -2.96% | 26,400 | 302億7600万 | -12.79% |
| 03/29 | 2,597 | 2,620 | 2,572 | 2,600 | -0.31% | 22,200 | 312億 | -11.17% |
| 03/28 | 2,628 | 2,693 | 2,601 | 2,608 | -2.21% | 22,200 | 312億9600万 | -11.65% |
| 03/27 | 2,601 | 2,702 | 2,593 | 2,667 | +1.64% | 45,700 | 320億400万 | -10.32% |
| 03/26 | 2,615 | 2,660 | 2,589 | 2,624 | +0.15% | 35,700 | 314億8800万 | -12.42% |
| 03/25 | 2,704 | 2,739 | 2,620 | 2,620 | -3.53% | 54,400 | 314億4000万 | -13.01% |
| 03/22 | 2,671 | 2,730 | 2,654 | 2,716 | +2.34% | 50,700 | 325億9200万 | -10.36% |
| 03/21 | 2,739 | 2,739 | 2,647 | 2,654 | -0.11% | 52,900 | 318億4800万 | -12.84% |
| 03/19 | 2,750 | 2,750 | 2,613 | 2,657 | +0.15% | 95,700 | 318億8400万 | -13.17% |
| 03/18 | （5%ルール）西澤知佐子（6.62%）大西以知郎（17.65%）大西暁子（1.74%）アオイコーポレーション（9.58%） |
| 03/18 | 2,562 | 2,687 | 2,562 | 2,653 | +4% | 79,100 | 318億3600万 | -13.58% |
| 03/15 | （IR情報）10:00 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取得終了ならびに主要株主の異動に関するお知らせ |
| 03/15 | 2,549 | 2,556 | 2,428 | 2,551 | +4.16% | 128,100 | 306億1200万 | -17.18% |
| 03/14 | （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ならびに主要株主の異動(見込み)に関するお知らせ |
| 03/14 | 2,563 | 2,600 | 2,417 | 2,449 | -3.66% | 131,300 | 293億8800万 | -20.9% |
| 03/13 | 2,804 | 2,870 | 2,512 | 2,542 | -7.7% | 207,000 | 305億400万 | -18.55% |
| 03/12 | 2,640 | 2,783 | 2,621 | 2,754 | -7.27% | 174,800 | 330億4800万 | -12.32% |
| 03/11 | （IR情報）16:30 減損損失の計上および繰延税金資産の取り崩しならびに業績予想の修正に関するお知らせ |
| 03/11 | 3,015 | 3,080 | 2,910 | 2,970 | -7.76% | 123,600 | 356億4000万 | -5.71% |
| 03/08 | 3,140 | 3,245 | 3,115 | 3,220 | +3.21% | 86,800 | 386億4000万 | +2.38% |
| 03/07 | 3,350 | 3,370 | 3,120 | 3,120 | -5.88% | 120,800 | 374億4000万 | -0.32% |
| 03/06 | 3,225 | 3,360 | 3,225 | 3,315 | +2.79% | 70,300 | 397億8000万 | +6.22% |
| 03/05 | 3,280 | 3,325 | 3,160 | 3,225 | -1.53% | 92,100 | 387億 | +3.9% |
| 03/04 | 3,535 | 3,550 | 3,255 | 3,275 | -5.48% | 158,900 | 393億 | +5.88% |
| 03/01 | 3,225 | 3,585 | 3,225 | 3,465 | +8.45% | 187,900 | 415億8000万 | +12.46% |
| 02/29 | 3,210 | 3,250 | 3,170 | 3,195 | -3.03% | 60,600 | 383億4000万 | +4.41% |
| 02/28 | 3,335 | 3,350 | 3,235 | 3,295 | -0.45% | 67,100 | 395億4000万 | +8.14% |
| 02/27 | 3,340 | 3,385 | 3,265 | 3,310 | +0.15% | 51,100 | 397億2000万 | +9.2% |
| 02/26 | 3,420 | 3,510 | 3,305 | 3,305 | -2.65% | 93,800 | 396億6000万 | +9.95% |
| 02/22 | 3,365 | 3,395 | 3,280 | 3,395 | +5.27% | 75,800 | 407億4000万 | +14.08% |
| 02/21 | （5%ルール）シュローダー・インベストメント・マネジメント（4.16%） |
| 02/21 | 3,195 | 3,285 | 3,165 | 3,225 | +2.22% | 54,600 | 387億 | +9.81% |
| 02/20 | 3,220 | 3,240 | 3,125 | 3,155 | -1.41% | 46,100 | 378億6000万 | +8.49% |
| 02/19 | 3,200 | 3,365 | 3,190 | 3,200 | +5.44% | 124,400 | 384億 | +10.92% |
| 02/16 | 3,135 | 3,255 | 3,035 | 3,035 | -0.98% | 77,300 | 364億2000万 | +6.19% |
| 02/15 | 3,110 | 3,140 | 3,050 | 3,065 | -1.13% | 56,200 | 367億8000万 | +8% |
| 02/14 | 3,015 | 3,120 | 2,956 | 3,100 | +2.31% | 67,200 | 372億 | +9.81% |
| 02/13 | 2,927 | 3,070 | 2,921 | 3,030 | +4.09% | 77,200 | 363億6000万 | +7.98% |
| 02/09 | 2,899 | 3,010 | 2,899 | 2,911 | +0.97% | 74,900 | 349億3200万 | +4.3% |
| 02/08 | 2,940 | 2,959 | 2,850 | 2,883 | -2.63% | 60,100 | 345億9600万 | +3.52% |
| 02/07 | 3,070 | 3,070 | 2,935 | 2,961 | -3.55% | 54,500 | 355億3200万 | +6.4% |
| 02/06 | 3,075 | 3,160 | 2,971 | 3,070 | +0.49% | 71,000 | 368億4000万 | +10.75% |
| 02/05 | 3,010 | 3,240 | 2,976 | 3,055 | +2.65% | 134,700 | 366億6000万 | +10.81% |
| 02/02 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 2,802 | 2,993 | 2,792 | 2,976 | +4.83% | 164,000 | 357億1200万 | +8.53% |
| 02/01 | 2,790 | 2,870 | 2,790 | 2,839 | -0.04% | 61,500 | 340億6800万 | +4.18% |
| 01/31 | 2,849 | 2,895 | 2,800 | 2,840 | -2.34% | 56,700 | 340億8000万 | +5.15% |
| 01/30 | 2,910 | 2,924 | 2,815 | 2,908 | +1.29% | 61,400 | 348億9600万 | +8.63% |
| 01/29 | 2,910 | 2,915 | 2,805 | 2,871 | -2.68% | 82,900 | 344億5200万 | +8.42% |
| 01/26 | 2,993 | 3,015 | 2,896 | 2,950 | -1.4% | 87,200 | 354億 | +12.55% |
| 01/25 | 2,978 | 3,025 | 2,922 | 2,992 | +1.73% | 116,600 | 359億400万 | +15.52% |
| 01/24 | 2,965 | 2,970 | 2,860 | 2,941 | +2.65% | 106,200 | 352億9200万 | +15.02% |
| 01/23 | 2,900 | 2,955 | 2,815 | 2,865 | -1.17% | 100,500 | 343億8000万 | +13.51% |
| 01/22 | 2,735 | 3,050 | 2,720 | 2,899 | +8.54% | 237,300 | 347億8800万 | +16.1% |
| 01/19 | 2,588 | 2,681 | 2,565 | 2,671 | +4.5% | 74,000 | 320億5200万 | +8.31% |
| 01/18 | 2,433 | 2,563 | 2,432 | 2,556 | +4.93% | 51,600 | 306億7200万 | +4.58% |
| 01/17 | 2,489 | 2,518 | 2,393 | 2,436 | -2.17% | 82,500 | 292億3200万 | +0.45% |
| 01/16 | 2,576 | 2,607 | 2,475 | 2,490 | -3.34% | 45,500 | 298億8000万 | +3.06% |
| 01/15 | 2,585 | 2,663 | 2,570 | 2,576 | +1.62% | 77,600 | 309億1200万 | +7.02% |
| 01/12 | （5%ルール）アオイコーポレーション（9.58%）西澤知佐子（13.29%）大西暁子（1.74%）大西以知郎（17.65%） |
| 01/12 | （5%ルール）大西通義(相続人代表西澤知佐子)（0%）アオイコーポレーション（9.58%）西澤知佐子（13.29%）大西以知郎（17.65%）大西暁子（1.74%） |
| 01/12 | （IR情報）16:00 主要株主の異動に関するお知らせ |
| 01/12 | 2,531 | 2,580 | 2,508 | 2,535 | +0.2% | 66,000 | 304億2000万 | +5.93% |
| 01/11 | 2,683 | 2,745 | 2,469 | 2,530 | -5.7% | 146,000 | 303億6000万 | +6.3% |
| 01/10 | 2,704 | 2,738 | 2,645 | 2,683 | -0.22% | 62,000 | 321億9600万 | +13.35% |
| 01/09 | 2,689 | 2,760 | 2,680 | 2,689 | +1.7% | 58,000 | 322億6800万 | +14.82% |
| 01/05 | 2,759 | 2,770 | 2,644 | 2,644 | -4.55% | 79,600 | 317億2800万 | +14.26% |
| 01/04 | 2,830 | 2,844 | 2,717 | 2,770 | -2.36% | 93,800 | 332億4000万 | +21.07% |
| 2023 |
| 12/29 | 2,680 | 2,886 | 2,660 | 2,837 | +5.86% | 121,900 | 340億4400万 | +25.64% |
| 12/28 | 2,713 | 2,800 | 2,680 | 2,680 | -0.37% | 84,500 | 321億6000万 | +20.5% |
| 12/27 | 2,748 | 2,748 | 2,601 | 2,690 | +0.26% | 98,600 | 322億8000万 | +22.66% |
| 12/26 | 2,565 | 2,759 | 2,560 | 2,683 | +5.63% | 186,900 | 321億9600万 | +24.21% |
| 12/25 | 2,350 | 2,650 | 2,350 | 2,540 | +12.74% | 238,100 | 304億8000万 | +19.42% |
| 12/22 | 2,260 | 2,299 | 2,245 | 2,253 | +0.85% | 55,700 | 270億3600万 | +7.34% |
| 12/21 | （5%ルール）シュローダー・インベストメント・マネジメント（5.18%） |
| 12/21 | 2,180 | 2,273 | 2,180 | 2,234 | +2.2% | 44,900 | 268億800万 | +7.3% |
| 12/20 | 2,194 | 2,230 | 2,185 | 2,186 | -0.23% | 29,900 | 262億3200万 | +5.86% |
| 12/19 | 2,169 | 2,191 | 2,141 | 2,191 | +0.5% | 17,400 | 262億9200万 | +6.88% |
| 12/18 | 2,160 | 2,191 | 2,158 | 2,180 | +1.02% | 12,800 | 261億6000万 | +7.18% |
| 12/15 | 2,134 | 2,196 | 2,134 | 2,158 | +1.12% | 9,300 | 258億9600万 | +6.88% |
| 12/14 | 2,194 | 2,247 | 2,134 | 2,134 | -2.38% | 25,000 | 256億800万 | +6.43% |
| 12/13 | 2,115 | 2,211 | 2,115 | 2,186 | +3.55% | 21,200 | 262億3200万 | +9.79% |
| 12/12 | 2,152 | 2,160 | 2,107 | 2,111 | -0.66% | 16,700 | 253億3200万 | +6.89% |
| 12/11 | 2,095 | 2,182 | 2,095 | 2,125 | +2.02% | 26,800 | 255億 | +8.25% |
| 12/08 | 2,220 | 2,220 | 2,081 | 2,083 | -6.17% | 61,400 | 249億9600万 | +6.88% |
| 12/07 | 2,242 | 2,260 | 2,196 | 2,220 | -1.86% | 31,600 | 266億4000万 | +14.61% |
| 12/06 | 2,235 | 2,340 | 2,231 | 2,262 | +1.85% | 61,100 | 271億4400万 | +17.87% |
| 12/05 | 2,213 | 2,270 | 2,158 | 2,221 | +0.59% | 90,200 | 266億5200万 | +16.96% |
| 12/04 | 2,211 | 2,250 | 2,116 | 2,208 | +0.41% | 48,300 | 264億9600万 | +17.32% |
| 12/01 | 2,099 | 2,332 | 2,094 | 2,199 | +6.28% | 141,600 | 263億8800万 | +17.78% |
| 11/30 | 2,012 | 2,078 | 2,000 | 2,069 | +4.28% | 34,100 | 248億2800万 | +11.66% |
| 11/29 | 2,002 | 2,005 | 1,955 | 1,984 | -1% | 19,000 | 238億800万 | +7.65% |
