| 2024 |
| 04/17 | 3,275 | 3,275 | 3,150 | 3,270 | -0.15% | 8,200 | 167億3684万 | -2.45% |
| 04/16 | 3,300 | 3,300 | 3,170 | 3,275 | -0.76% | 12,100 | 167億6243万 | -2.21% |
| 04/15 | 3,300 | 3,340 | 3,275 | 3,300 | -0.45% | 5,400 | 168億9039万 | -1.26% |
| 04/12 | 3,335 | 3,365 | 3,295 | 3,315 | -0.6% | 5,000 | 169億6716万 | -0.78% |
| 04/11 | 3,400 | 3,400 | 3,295 | 3,335 | -2.63% | 10,600 | 170億6953万 | -0.15% |
| 04/10 | 3,420 | 3,435 | 3,395 | 3,425 | +0.29% | 4,500 | 175億3017万 | +2.79% |
| 04/09 | 3,395 | 3,415 | 3,370 | 3,415 | +0.89% | 3,600 | 174億7899万 | +2.86% |
| 04/08 | 3,460 | 3,460 | 3,340 | 3,385 | -0.15% | 6,600 | 173億2544万 | +2.23% |
| 04/05 | 3,370 | 3,390 | 3,300 | 3,390 | -0.73% | 12,500 | 173億5103万 | +2.51% |
| 04/04 | 3,460 | 3,480 | 3,360 | 3,415 | +1.94% | 12,900 | 174億7899万 | +3.58% |
| 04/03 | 3,375 | 3,375 | 3,295 | 3,350 | +1.36% | 9,100 | 171億4630万 | +1.76% |
| 04/02 | 3,435 | 3,435 | 3,305 | 3,305 | -3.78% | 15,600 | 169億1598万 | +0.46% |
| 04/01 | 3,600 | 3,600 | 3,415 | 3,435 | -4.05% | 20,300 | 175億8136万 | +4.5% |
| 03/29 | 3,535 | 3,600 | 3,525 | 3,580 | +2.29% | 16,000 | 183億2351万 | +9.25% |
| 03/28 | 3,535 | 3,535 | 3,465 | 3,500 | +1.01% | 4,700 | 179億1405万 | +7.46% |
| 03/27 | 3,535 | 3,545 | 3,460 | 3,465 | -1.28% | 12,200 | 177億3490万 | +6.75% |
| 03/26 | 3,400 | 3,575 | 3,400 | 3,510 | +2.78% | 15,000 | 179億6523万 | +8.47% |
| 03/25 | 3,565 | 3,575 | 3,415 | 3,415 | -1.01% | 27,700 | 174億7899万 | +6.12% |
| 03/22 | 3,440 | 3,500 | 3,360 | 3,450 | +3.45% | 46,600 | 176億5813万 | +7.61% |
| 03/21 | 3,240 | 3,350 | 3,225 | 3,335 | +4.38% | 30,100 | 170億6953万 | +4.38% |
| 03/19 | 3,230 | 3,260 | 3,150 | 3,195 | +0.95% | 22,900 | 163億5296万 | 0% |
| 03/18 | 3,185 | 3,235 | 3,115 | 3,165 | -0.63% | 29,300 | 161億9941万 | -0.91% |
| 03/15 | 3,265 | 3,265 | 3,165 | 3,185 | -2.3% | 11,500 | 163億178万 | -0.22% |
| 03/14 | 3,260 | 3,300 | 3,195 | 3,260 | +4.15% | 21,000 | 166億8565万 | +2.29% |
| 03/13 | 3,210 | 3,210 | 3,105 | 3,130 | -1.57% | 12,500 | 160億2027万 | -1.67% |
| 03/12 | 3,100 | 3,200 | 3,100 | 3,180 | +2.42% | 10,100 | 162億7619万 | -0.03% |
| 03/11 | 3,255 | 3,340 | 3,100 | 3,105 | -5.34% | 23,200 | 158億9232万 | -2.3% |
| 03/08 | （5%ルール）森永秀一（4.87%） |
| 03/08 | 3,285 | 3,285 | 3,175 | 3,280 | -0.15% | 10,500 | 167億8802万 | +3.14% |
| 03/07 | 3,210 | 3,285 | 3,160 | 3,285 | +4.62% | 27,800 | 168億1361万 | +3.5% |
| 03/06 | 3,060 | 3,150 | 3,060 | 3,140 | +0.32% | 5,400 | 160億7146万 | -0.85% |
| 03/05 | 3,115 | 3,160 | 3,080 | 3,130 | -1.42% | 18,100 | 160億2027万 | -1.04% |
| 03/04 | 3,285 | 3,285 | 3,170 | 3,175 | -3.35% | 22,100 | 162億5060万 | +0.54% |
| 03/01 | 3,190 | 3,330 | 3,190 | 3,285 | +3.96% | 50,700 | 168億1361万 | +4.29% |
| 02/29 | 3,285 | 3,290 | 3,140 | 3,160 | -3.66% | 25,200 | 161億7382万 | +0.67% |
| 02/28 | 3,335 | 3,335 | 3,280 | 3,280 | -0.61% | 7,100 | 167億8802万 | +4.83% |
| 02/27 | 3,250 | 3,310 | 3,245 | 3,300 | +1.85% | 16,000 | 168億9039万 | +5.91% |
| 02/26 | 3,185 | 3,250 | 3,100 | 3,240 | +2.05% | 16,800 | 165億8329万 | +4.62% |
| 02/22 | 3,160 | 3,185 | 3,080 | 3,175 | +2.75% | 34,500 | 162億5060万 | +3.22% |
| 02/21 | 3,220 | 3,230 | 3,060 | 3,090 | -3.74% | 37,600 | 158億1554万 | +1.08% |
| 02/20 | 3,220 | 3,220 | 3,150 | 3,210 | -0.16% | 9,600 | 164億2974万 | +5.45% |
| 02/19 | 3,065 | 3,240 | 3,065 | 3,215 | +5.07% | 19,800 | 164億5533万 | +6.18% |
| 02/16 | 3,100 | 3,205 | 3,020 | 3,060 | -1.92% | 36,700 | 156億6199万 | +1.63% |
| 02/15 | 3,245 | 3,245 | 3,075 | 3,120 | -1.73% | 35,000 | 159億6909万 | +3.97% |
| 02/14 | 3,275 | 3,285 | 3,135 | 3,175 | -4.8% | 70,300 | 162億5060万 | +6.37% |
| 02/13 | 3,420 | 3,785 | 3,300 | 3,335 | +5.04% | 228,900 | 170億6953万 | +12.21% |
| 02/09 | （IR情報）15:05 2024年6月期第2四半期決算短信〔日本基準](連結) |
| 02/09 | （IR情報）15:05 2024年6月期第2四半期決算説明資料 |
| 02/09 | （IR情報）15:05 2024年6月期第2四半期(累計)連結業績予想と実績値の差異及び通期連結業績予想の修正に関するお知らせ |
| 02/09 | 3,150 | 3,295 | 3,130 | 3,175 | +1.76% | 79,200 | 162億5060万 | +7.63% |
| 02/08 | 3,050 | 3,200 | 3,050 | 3,120 | +2.3% | 29,500 | 159億6909万 | +6.12% |
| 02/07 | 3,080 | 3,125 | 3,015 | 3,050 | -3.17% | 20,100 | 156億1081万 | +3.95% |
| 02/06 | （5%ルール）竹林俊介（4.98%） |
| 02/06 | 3,085 | 3,160 | 3,040 | 3,150 | +2.11% | 11,200 | 161億2264万 | +7.55% |
| 02/05 | 3,095 | 3,145 | 3,075 | 3,085 | -0.8% | 7,000 | 157億8995万 | +5.58% |
| 02/02 | 3,180 | 3,225 | 3,090 | 3,110 | -1.27% | 26,700 | 159億1791万 | +6.69% |
| 02/01 | 3,135 | 3,155 | 3,015 | 3,150 | +0.32% | 20,500 | 161億2264万 | +8.28% |
| 01/31 | 3,100 | 3,175 | 3,080 | 3,140 | +0.8% | 15,500 | 160億7146万 | +8.13% |
| 01/30 | 3,040 | 3,115 | 3,005 | 3,115 | +2.98% | 28,700 | 159億4350万 | +7.45% |
| 01/29 | 3,000 | 3,025 | 2,965 | 3,025 | +0.83% | 4,500 | 154億8285万 | +4.38% |
| 01/26 | 2,958 | 3,020 | 2,958 | 3,000 | +0.23% | 9,100 | 153億5490万 | +3.38% |
| 01/25 | 2,990 | 3,050 | 2,966 | 2,993 | +0.1% | 20,600 | 153億1907万 | +3.21% |
| 01/24 | 2,907 | 3,025 | 2,907 | 2,990 | +1.91% | 11,200 | 153億371万 | +3.14% |
| 01/23 | 2,975 | 2,975 | 2,881 | 2,934 | 0% | 11,800 | 150億1709万 | +1.35% |
| 01/22 | 2,878 | 2,956 | 2,869 | 2,934 | +3.2% | 15,600 | 150億1709万 | +1.28% |
| 01/19 | 2,710 | 2,858 | 2,710 | 2,843 | +5.41% | 19,700 | 145億5132万 | -1.86% |
| 01/18 | 2,710 | 2,739 | 2,682 | 2,697 | -0.7% | 16,000 | 138億405万 | -7.13% |
| 01/17 | 2,751 | 2,767 | 2,716 | 2,716 | -1.27% | 11,300 | 139億130万 | -6.86% |
| 01/16 | 2,807 | 2,828 | 2,751 | 2,751 | -1.96% | 9,000 | 140億8044万 | -5.92% |
| 01/15 | 2,844 | 2,848 | 2,803 | 2,806 | -0.21% | 10,400 | 143億6194万 | -4.33% |
| 01/12 | 2,835 | 2,835 | 2,741 | 2,812 | +0.18% | 27,400 | 143億9265万 | -4.16% |
| 01/11 | 2,766 | 2,836 | 2,663 | 2,807 | +3.35% | 51,800 | 143億6706万 | -4.43% |
| 01/10 | （5%ルール）安達慶高（10.75%）マイティ・キャピタル・マネジメント（5.08%） |
| 01/10 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 01/10 | 2,811 | 2,817 | 2,703 | 2,716 | -4.3% | 47,700 | 139億130万 | -7.68% |
| 01/09 | 2,807 | 2,860 | 2,800 | 2,838 | +1.32% | 28,300 | 145億2573万 | -3.86% |
| 01/05 | 2,925 | 2,925 | 2,789 | 2,801 | -4.14% | 53,500 | 143億3635万 | -5.34% |
| 01/04 | 2,960 | 2,960 | 2,822 | 2,922 | -1.18% | 36,400 | 149億5567万 | -1.48% |
| 2023 |
| 12/29 | 2,980 | 2,997 | 2,916 | 2,957 | +0.61% | 12,500 | 151億3481万 | -0.27% |
| 12/28 | 2,936 | 2,960 | 2,861 | 2,939 | -1.01% | 20,500 | 150億4268万 | -0.78% |
| 12/27 | 2,920 | 2,969 | 2,905 | 2,969 | +2.34% | 12,100 | 151億9623万 | +0.24% |
| 12/26 | 2,960 | 2,970 | 2,901 | 2,901 | -1.99% | 20,600 | 148億4818万 | -2.09% |
| 12/25 | 2,993 | 2,993 | 2,901 | 2,960 | -2.31% | 16,000 | 151億5016万 | -0.34% |
| 12/22 | 3,050 | 3,065 | 2,990 | 3,030 | +0.17% | 25,200 | 155億844万 | +1.99% |
| 12/21 | 3,075 | 3,075 | 2,995 | 3,025 | -2.1% | 7,100 | 154億8285万 | +1.82% |
| 12/20 | 3,120 | 3,130 | 3,040 | 3,090 | -0.8% | 16,600 | 158億1554万 | +3.94% |
| 12/19 | 3,015 | 3,120 | 2,982 | 3,115 | +5.52% | 37,800 | 159億4350万 | +4.71% |
| 12/18 | 3,005 | 3,005 | 2,925 | 2,952 | -0.77% | 5,900 | 151億922万 | -0.97% |
| 12/15 | 2,949 | 3,000 | 2,943 | 2,975 | +3.12% | 10,500 | 152億2694万 | -0.3% |
| 12/14 | 2,948 | 3,010 | 2,858 | 2,885 | -3.06% | 14,300 | 147億6629万 | -3.48% |
| 12/13 | 2,950 | 2,986 | 2,940 | 2,976 | +0.98% | 9,700 | 152億3206万 | -0.7% |
| 12/12 | 3,015 | 3,050 | 2,930 | 2,947 | -1.93% | 10,500 | 150億8363万 | -1.9% |
| 12/11 | 3,050 | 3,065 | 2,986 | 3,005 | +0.3% | 12,200 | 153億8049万 | -0.13% |
| 12/08 | 2,880 | 3,055 | 2,880 | 2,996 | +2.29% | 21,700 | 153億3442万 | -0.73% |
| 12/07 | 2,939 | 2,964 | 2,880 | 2,929 | -1.05% | 12,600 | 149億9150万 | -3.14% |
| 12/06 | 2,823 | 2,979 | 2,823 | 2,960 | +4.3% | 7,600 | 151億5016万 | -2.34% |
| 12/05 | 2,894 | 2,895 | 2,814 | 2,838 | -2% | 15,700 | 145億2573万 | -6.4% |
| 12/04 | 2,908 | 2,944 | 2,889 | 2,896 | -0.82% | 5,600 | 148億2259万 | -4.71% |
| 12/01 | 2,998 | 3,040 | 2,906 | 2,920 | -1.62% | 8,900 | 149億4543万 | -4.01% |
| 11/30 | 3,065 | 3,065 | 2,938 | 2,968 | -2.05% | 13,100 | 151億9111万 | -2.53% |
| 11/29 | 2,957 | 3,070 | 2,912 | 3,030 | +2.09% | 12,500 | 155億844万 | -0.36% |
| 11/28 | 2,905 | 2,988 | 2,905 | 2,968 | +2.52% | 10,100 | 151億9111万 | -1.98% |
| 11/27 | 2,910 | 2,960 | 2,882 | 2,895 | +0.52% | 11,100 | 148億1747万 | -4.55% |
| 11/24 | 2,945 | 2,979 | 2,880 | 2,880 | -2.21% | 18,000 | 147億4070万 | -5.2% |
| 11/22 | 2,961 | 2,990 | 2,875 | 2,945 | -1.44% | 15,600 | 150億7339万 | -3.25% |
| 11/21 | 3,085 | 3,190 | 2,982 | 2,988 | -3.14% | 32,200 | 152億9348万 | -1.94% |
| 11/20 | 3,015 | 3,095 | 2,992 | 3,085 | +3.35% | 22,400 | 157億8995万 | +1.41% |
