| 2024 |
| 09/19 | 820 | 822 | 807 | 813 | 0% | 2,400 | 40億6500万 | -0.12% |
| 09/18 | 820 | 820 | 800 | 813 | +0.37% | 600 | 40億6500万 | -0.12% |
| 09/17 | 805 | 810 | 805 | 810 | -0.61% | 900 | 40億5000万 | -0.37% |
| 09/13 | 815 | 815 | 815 | 815 | 0% | 100 | 40億7500万 | 0% |
| 09/12 | 810 | 815 | 810 | 815 | +1.88% | 1,400 | 40億7500万 | -0.12% |
| 09/11 | 815 | 815 | 800 | 800 | -1.84% | 900 | 40億 | -2.2% |
| 09/10 | 810 | 815 | 809 | 815 | +0.62% | 1,200 | 40億7500万 | -0.37% |
| 09/09 | 800 | 810 | 796 | 810 | -0.98% | 2,600 | 40億5000万 | -0.98% |
| 09/06 | 811 | 818 | 808 | 818 | +0.86% | 1,400 | 40億9000万 | -0.37% |
| 09/05 | 815 | 815 | 800 | 811 | -0.49% | 3,400 | 40億5500万 | -1.7% |
| 09/04 | 813 | 816 | 810 | 815 | -0.12% | 1,100 | 40億7500万 | -1.81% |
| 09/03 | 813 | 818 | 813 | 816 | -0.24% | 1,200 | 40億8000万 | -2.28% |
| 09/02 | 831 | 831 | 807 | 818 | -0.12% | 1,900 | 40億9000万 | -2.62% |
| 08/30 | 827 | 827 | 814 | 819 | -0.97% | 2,400 | 40億9500万 | -3.08% |
| 08/29 | 829 | 829 | 818 | 827 | 0% | 9,000 | 41億3500万 | -2.59% |
| 08/28 | 828 | 828 | 814 | 827 | -0.12% | 1,000 | 41億3500万 | -3.16% |
| 08/27 | 809 | 828 | 809 | 828 | +2.73% | 5,800 | 41億4000万 | -3.61% |
| 08/26 | 807 | 808 | 804 | 806 | -0.49% | 1,500 | 40億3000万 | -6.71% |
| 08/23 | 812 | 812 | 810 | 810 | -0.37% | 800 | 40億5000万 | -6.9% |
| 08/22 | 817 | 817 | 801 | 813 | -0.12% | 2,100 | 40億6500万 | -7.3% |
| 08/21 | 803 | 814 | 803 | 814 | +0.62% | 1,300 | 40億7000万 | -7.81% |
| 08/20 | 807 | 812 | 802 | 809 | +0.12% | 2,800 | 40億4500万 | -9% |
| 08/19 | 818 | 818 | 801 | 808 | -1.22% | 3,600 | 40億4000万 | -9.82% |
| 08/16 | 817 | 818 | 803 | 818 | +1.36% | 2,900 | 40億9000万 | -9.31% |
| 08/15 | 808 | 830 | 799 | 807 | +0.25% | 3,900 | 40億3500万 | -11.22% |
| 08/14 | 796 | 811 | 786 | 805 | +1.64% | 4,000 | 40億2500万 | -11.93% |
| 08/13 | 812 | 815 | 761 | 792 | -6.6% | 20,000 | 39億6000万 | -13.91% |
| 08/09 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 863 | 863 | 839 | 848 | -0.24% | 1,000 | 42億4000万 | -8.42% |
| 08/08 | 866 | 875 | 838 | 850 | -2.86% | 4,300 | 42億5000万 | -8.6% |
| 08/07 | 801 | 875 | 801 | 875 | +9.51% | 7,300 | 43億7500万 | -6.42% |
| 08/06 | 802 | 820 | 761 | 799 | -0.13% | 24,000 | 39億9500万 | -14.82% |
| 08/05 | 847 | 880 | 800 | 800 | -10.01% | 7,600 | 40億 | -15.43% |
| 08/02 | 916 | 916 | 878 | 889 | -3.26% | 1,700 | 44億4500万 | -6.72% |
| 08/01 | 940 | 940 | 919 | 919 | -2.23% | 2,600 | 45億9500万 | -3.77% |
| 07/31 | 945 | 945 | 940 | 940 | -0.21% | 200 | 47億 | -1.67% |
| 07/30 | 942 | 942 | 942 | 942 | +0.21% | 100 | 50億8680万 | -1.46% |
| 07/29 | 940 | 940 | 940 | 940 | +0.53% | 100 | 50億7600万 | -1.67% |
| 07/26 | 935 | 935 | 935 | 935 | +0.32% | 300 | 50億4900万 | -2.09% |
| 07/25 | 950 | 950 | 932 | 932 | -1.89% | 2,300 | 50億3280万 | -2.41% |
| 07/24 | 968 | 968 | 950 | 950 | -0.31% | 700 | 51億3000万 | -0.52% |
| 07/23 | 953 | 953 | 953 | 953 | 0% | 100 | 51億4620万 | -0.1% |
| 07/22 | 959 | 960 | 953 | 953 | -0.63% | 1,900 | 51億4620万 | -0.1% |
| 07/19 | 968 | 968 | 945 | 959 | -1.03% | 2,400 | 51億7860万 | +0.52% |
| 07/18 | 968 | 971 | 968 | 969 | +0.1% | 1,500 | 52億3260万 | +1.57% |
| 07/17 | 966 | 974 | 966 | 968 | -0.21% | 900 | 52億2720万 | +1.47% |
| 07/16 | 976 | 976 | 967 | 970 | 0% | 1,700 | 52億3800万 | +1.68% |
| 07/12 | 970 | 970 | 970 | 970 | -0.82% | 400 | 52億3800万 | +1.57% |
| 07/11 | 977 | 978 | 967 | 978 | +0.62% | 1,600 | 52億8120万 | +2.19% |
| 07/10 | 963 | 972 | 956 | 972 | +2.53% | 2,900 | 52億4880万 | +1.36% |
| 07/09 | 952 | 960 | 948 | 948 | -0.32% | 1,600 | 51億1920万 | -1.35% |
| 07/08 | 962 | 962 | 951 | 951 | +0.42% | 600 | 51億3540万 | -1.35% |
| 07/05 | 953 | 953 | 947 | 947 | -0.32% | 1,400 | 51億1380万 | -2.07% |
| 07/04 | 956 | 956 | 950 | 950 | -0.52% | 3,400 | 51億3000万 | -1.96% |
| 07/03 | 976 | 976 | 951 | 955 | -0.62% | 2,500 | 51億5700万 | -1.75% |
| 07/02 | 993 | 994 | 950 | 961 | -3.03% | 9,500 | 51億8940万 | -1.23% |
| 07/01 | 988 | 998 | 980 | 991 | +0.3% | 5,400 | 53億5140万 | +1.64% |
| 06/28 | 955 | 1,094 | 955 | 988 | +4.66% | 46,000 | 53億3520万 | +1.23% |
| 06/27 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況および加入に関する考え方等に関するお知らせ |
| 06/27 | （IR情報）16:00 支配株主等に関する事項について |
| 06/27 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 06/27 | 944 | 944 | 943 | 944 | 0% | 1,000 | 50億9760万 | -3.38% |
| 06/26 | 944 | 948 | 936 | 944 | +1.18% | 4,500 | 50億9760万 | -3.67% |
| 06/25 | 939 | 944 | 933 | 933 | +0.21% | 3,600 | 50億3820万 | -5.09% |
| 06/24 | 928 | 940 | 928 | 931 | +0.11% | 2,400 | 50億2740万 | -5.58% |
| 06/21 | 924 | 930 | 924 | 930 | +0.22% | 300 | 50億2200万 | -5.97% |
| 06/20 | 930 | 930 | 918 | 928 | -0.22% | 1,700 | 50億1120万 | -6.45% |
| 06/19 | 937 | 937 | 923 | 930 | -0.85% | 1,500 | 50億2200万 | -6.53% |
| 06/18 | 929 | 944 | 924 | 938 | +0.21% | 6,000 | 50億6520万 | -6.11% |
| 06/17 | （自社株買い）取締役会(2024年5月15日)での決議状況(取得期間2024年5月16日～2024年5月24日) |
| 06/17 | 950 | 956 | 935 | 936 | -1.68% | 2,500 | 50億5440万 | -6.49% |
| 06/14 | 960 | 960 | 948 | 952 | -1.45% | 4,000 | 51億4080万 | -5.08% |
| 06/13 | 968 | 972 | 963 | 966 | -0.92% | 1,200 | 52億1640万 | -3.88% |
| 06/12 | 964 | 975 | 961 | 975 | +1.35% | 2,400 | 52億6500万 | -3.08% |
| 06/11 | 1,018 | 1,018 | 953 | 962 | -4.47% | 22,800 | 51億9480万 | -4.47% |
| 06/10 | 1,024 | 1,024 | 986 | 1,007 | -0.79% | 1,700 | 54億3780万 | -0.1% |
| 06/07 | 1,024 | 1,027 | 1,002 | 1,015 | -0.98% | 1,400 | 54億8100万 | +0.79% |
| 06/06 | 1,025 | 1,025 | 1,024 | 1,025 | -0.19% | 1,000 | 55億3500万 | +1.89% |
| 06/05 | 1,024 | 1,028 | 1,023 | 1,027 | +0.59% | 1,200 | 55億4580万 | +2.19% |
| 06/04 | 1,027 | 1,027 | 996 | 1,021 | -0.58% | 1,800 | 55億1340万 | +1.69% |
| 06/03 | 1,020 | 1,029 | 1,020 | 1,027 | +3.01% | 2,000 | 55億4580万 | +2.39% |
| 05/31 | 990 | 997 | 982 | 997 | -1.29% | 800 | 53億8380万 | -0.4% |
| 05/30 | 995 | 1,013 | 975 | 1,010 | +3.06% | 3,600 | 54億5400万 | +1% |
| 05/29 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/29 | 999 | 999 | 964 | 980 | -2.78% | 1,200 | 52億9200万 | -1.9% |
| 05/28 | 1,026 | 1,026 | 1,008 | 1,008 | -2.04% | 600 | 54億4320万 | +0.8% |
| 05/27 | 1,025 | 1,029 | 1,020 | 1,029 | +1.38% | 2,200 | 55億5660万 | +3% |
| 05/24 | （5%ルール）イチノ HD（33.93%）市野諮（13.21%）市野澄恵（2.25%） |
| 05/24 | 1,019 | 1,024 | 1,015 | 1,015 | -0.98% | 2,100 | 54億8100万 | +1.7% |
| 05/23 | 1,007 | 1,029 | 1,002 | 1,025 | +1.49% | 5,700 | 55億3500万 | +2.81% |
| 05/21 | （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の取得終了に関するお知らせ |
| 05/21 | 1,009 | 1,010 | 1,000 | 1,010 | +0.3% | 2,700 | 54億5400万 | +1.3% |
| 05/20 | （IR情報）16:00 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 |
| 05/20 | 1,012 | 1,012 | 1,003 | 1,007 | -0.2% | 2,200 | 54億3780万 | +1.1% |
| 05/17 | 1,008 | 1,009 | 1,008 | 1,009 | +0.9% | 200 | 54億4860万 | +1.2% |
| 05/16 | 1,020 | 1,020 | 998 | 1,000 | -1.38% | 3,300 | 54億 | +0.3% |
| 05/15 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/15 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:00 2024年3月期 決算参考資料 |
| 05/15 | 1,025 | 1,025 | 1,000 | 1,014 | +0.4% | 2,800 | 54億7560万 | +1.81% |
| 05/14 | 1,004 | 1,010 | 991 | 1,010 | +1.92% | 4,000 | 54億5400万 | +1.51% |
| 05/13 | 990 | 1,001 | 990 | 991 | +0.41% | 1,400 | 53億5140万 | -0.3% |
| 05/10 | 1,009 | 1,009 | 987 | 987 | -1.79% | 1,500 | 53億2980万 | -0.7% |
| 05/09 | 1,005 | 1,005 | 1,004 | 1,005 | +1.41% | 1,400 | 54億2700万 | +1.11% |
| 05/08 | 995 | 995 | 991 | 991 | -0.7% | 800 | 53億5140万 | -0.3% |
| 05/07 | 1,003 | 1,003 | 998 | 998 | +1.11% | 1,500 | 53億8920万 | +0.5% |
| 05/02 | 986 | 987 | 986 | 987 | +0.1% | 200 | 53億2980万 | -0.6% |
| 05/01 | 1,002 | 1,002 | 986 | 986 | -1.6% | 300 | 53億2440万 | -0.8% |
| 04/30 | 990 | 1,002 | 990 | 1,002 | +0.5% | 3,100 | 54億1080万 | +0.7% |
| 04/26 | 992 | 997 | 992 | 997 | +0.61% | 1,700 | 53億8380万 | +0.3% |
| 04/25 | 991 | 991 | 991 | 991 | -0.1% | 500 | 53億5140万 | -0.2% |
| 04/23 | 993 | 993 | 972 | 992 | +0.4% | 1,500 | 53億5680万 | +0.2% |
