| 2024 |
| 10/30 | 329 | 329 | 322 | 322 | -2.42% | 800 | 13億2374万 | -1.23% |
| 10/29 | 330 | 330 | 330 | 330 | +2.48% | 500 | 13億5663万 | +1.23% |
| 10/28 | 317 | 322 | 317 | 322 | +0.63% | 5,000 | 13億2374万 | -1.53% |
| 10/25 | 320 | 320 | 320 | 320 | +1.27% | 100 | 13億1552万 | -2.44% |
| 10/24 | 320 | 321 | 313 | 316 | -0.32% | 1,300 | 12億9907万 | -4.24% |
| 10/23 | 318 | 319 | 317 | 317 | -0.31% | 400 | 13億318万 | -4.23% |
| 10/22 | 311 | 318 | 311 | 318 | +2.58% | 200 | 13億729万 | -4.5% |
| 10/18 | （IR情報）17:00 主要株主の異動に関するお知らせ |
| 10/18 | 318 | 318 | 310 | 310 | 0% | 500 | 12億7441万 | -7.46% |
| 10/17 | （5%ルール）森猛（8.51%） |
| 10/17 | 310 | 310 | 310 | 310 | 0% | 300 | 12億7441万 | -8.01% |
| 10/16 | 310 | 310 | 310 | 310 | -0.64% | 200 | 12億7441万 | -8.28% |
| 10/15 | 326 | 326 | 311 | 312 | -2.19% | 7,300 | 12億8263万 | -8.5% |
| 10/11 | 321 | 321 | 319 | 319 | 0% | 2,100 | 13億1140万 | -7% |
| 10/10 | 322 | 325 | 319 | 319 | +1.59% | 4,500 | 13億1140万 | -7.27% |
| 10/09 | 327 | 327 | 312 | 314 | -3.98% | 10,900 | 12億9085万 | -8.99% |
| 10/08 | 345 | 345 | 327 | 327 | -4.94% | 2,300 | 13億4429万 | -5.49% |
| 10/07 | 339 | 345 | 339 | 344 | +2.69% | 3,200 | 14億1418万 | -1.15% |
| 10/04 | 336 | 336 | 335 | 335 | +2.13% | 700 | 13億7718万 | -4.01% |
| 10/03 | 331 | 335 | 328 | 328 | -1.5% | 1,300 | 13億4840万 | -6.29% |
| 10/02 | 333 | 335 | 332 | 333 | -0.6% | 1,200 | 13億6896万 | -5.13% |
| 10/01 | 321 | 335 | 321 | 335 | +1.82% | 400 | 13億7718万 | -4.56% |
| 09/27 | 335 | 340 | 328 | 329 | -2.37% | 5,800 | 13億5251万 | -6.27% |
| 09/26 | 345 | 345 | 337 | 337 | -2.32% | 8,200 | 13億8540万 | -4.26% |
| 09/25 | （IR情報）16:30 本店(本社)移転に関するお知らせ |
| 09/25 | 347 | 347 | 339 | 345 | +1.77% | 2,100 | 14億1829万 | -1.99% |
| 09/24 | 353 | 353 | 339 | 339 | -3.14% | 1,200 | 13億9362万 | -3.69% |
| 09/20 | 343 | 350 | 343 | 350 | +3.55% | 800 | 14億3885万 | -0.57% |
| 09/19 | 346 | 346 | 338 | 338 | -0.59% | 1,000 | 13億8951万 | -3.7% |
| 09/17 | 357 | 359 | 340 | 340 | -5.29% | 1,000 | 13億9774万 | -3.13% |
| 09/13 | 359 | 359 | 359 | 359 | 0% | 100 | 14億7584万 | +2.28% |
| 09/11 | 359 | 359 | 359 | 359 | 0% | 100 | 14億7584万 | +2.28% |
| 09/10 | 360 | 360 | 346 | 359 | 0% | 400 | 14億7584万 | +2.87% |
| 09/09 | 360 | 360 | 336 | 359 | -0.28% | 1,200 | 14億7584万 | +3.76% |
| 09/06 | 360 | 360 | 360 | 360 | 0% | 100 | 14億7996万 | +3.75% |
| 09/05 | 347 | 360 | 347 | 360 | +3.75% | 800 | 14億7996万 | +3.75% |
| 09/04 | 361 | 361 | 347 | 347 | -5.96% | 900 | 14億2651万 | 0% |
| 09/03 | 368 | 369 | 361 | 369 | +2.5% | 300 | 15億1695万 | +6.03% |
| 09/02 | 360 | 360 | 359 | 360 | +1.41% | 1,300 | 14億7996万 | +3.45% |
| 08/30 | 354 | 360 | 350 | 355 | +2.6% | 2,700 | 14億5940万 | +2.01% |
| 08/29 | 345 | 346 | 345 | 346 | +0.29% | 900 | 14億2240万 | -0.57% |
| 08/28 | 360 | 360 | 345 | 345 | -4.7% | 1,300 | 14億1829万 | -1.43% |
| 08/27 | 366 | 366 | 358 | 362 | -3.21% | 1,000 | 14億8818万 | +3.13% |
| 08/26 | 356 | 379 | 349 | 374 | +5.06% | 1,400 | 15億3751万 | +6.55% |
| 08/23 | 356 | 364 | 356 | 356 | +2.3% | 1,000 | 14億6351万 | +1.42% |
| 08/22 | 349 | 356 | 348 | 348 | +2.05% | 900 | 14億3062万 | -1.14% |
| 08/21 | 351 | 380 | 334 | 341 | +1.79% | 14,200 | 14億185万 | -3.13% |
| 08/20 | 351 | 351 | 335 | 335 | -5.1% | 500 | 13億7718万 | -5.1% |
| 08/19 | 351 | 353 | 351 | 353 | +2.02% | 200 | 14億5118万 | -0.28% |
| 08/16 | 339 | 347 | 336 | 346 | +1.47% | 2,200 | 14億2240万 | -2.54% |
| 08/15 | 328 | 355 | 326 | 341 | +2.4% | 3,400 | 14億185万 | -3.94% |
| 08/14 | 345 | 345 | 328 | 333 | -1.19% | 3,800 | 13億6896万 | -6.46% |
| 08/13 | （IR情報）15:00 2025年3月期第1四半期決算短信[日本基準](非連結) |
| 08/13 | 311 | 345 | 311 | 337 | -0.88% | 2,700 | 13億8540万 | -5.87% |
| 08/09 | 340 | 340 | 340 | 340 | 0% | 400 | 13億9774万 | -5.56% |
| 08/08 | 339 | 348 | 325 | 340 | +0.29% | 1,000 | 13億9774万 | -5.82% |
| 08/07 | 300 | 339 | 300 | 339 | +4.63% | 1,500 | 13億9362万 | -6.61% |
| 08/06 | 288 | 324 | 274 | 324 | +12.5% | 7,900 | 13億3196万 | -10.99% |
| 08/05 | 354 | 360 | 288 | 288 | -21.74% | 4,300 | 11億8396万 | -21.53% |
| 08/02 | 361 | 368 | 355 | 368 | +1.38% | 3,000 | 15億1284万 | -0.54% |
| 08/01 | 370 | 370 | 363 | 363 | -2.42% | 500 | 14億9229万 | -1.89% |
| 07/31 | 370 | 377 | 370 | 372 | 0% | 300 | 15億2929万 | +0.54% |
| 07/30 | 364 | 372 | 364 | 372 | +0.81% | 1,100 | 15億2929万 | +0.54% |
| 07/29 | 360 | 378 | 360 | 369 | +3.36% | 6,200 | 15億1695万 | -0.27% |
| 07/26 | 361 | 363 | 357 | 357 | -1.38% | 2,000 | 14億6762万 | -3.51% |
| 07/25 | 378 | 383 | 359 | 362 | -5.24% | 5,200 | 14億8818万 | -2.43% |
| 07/24 | 368 | 383 | 368 | 382 | +2.41% | 2,900 | 15億7040万 | +2.69% |
| 07/23 | 355 | 373 | 355 | 373 | +3.32% | 800 | 15億3340万 | +0.27% |
| 07/22 | 375 | 375 | 361 | 361 | -3.48% | 2,000 | 14億8407万 | -2.96% |
| 07/19 | 374 | 374 | 374 | 374 | 0% | 300 | 15億3751万 | +0.54% |
| 07/18 | 374 | 374 | 374 | 374 | +3.89% | 100 | 15億3751万 | +0.81% |
| 07/17 | 363 | 363 | 360 | 360 | -0.83% | 23,200 | 14億7996万 | -2.96% |
| 07/16 | 363 | 363 | 360 | 363 | 0% | 700 | 14億9229万 | -2.16% |
| 07/12 | 363 | 363 | 363 | 363 | 0% | 100 | 14億9229万 | -2.16% |
| 07/10 | 363 | 363 | 363 | 363 | -0.27% | 200 | 14億9229万 | -2.16% |
| 07/09 | 363 | 370 | 363 | 364 | -0.27% | 1,200 | 14億9640万 | -1.89% |
| 07/08 | 374 | 374 | 365 | 365 | -2.93% | 400 | 15億51万 | -1.62% |
| 07/05 | 376 | 376 | 376 | 376 | -0.27% | 1,400 | 15億4573万 | +1.35% |
| 07/04 | 377 | 386 | 377 | 377 | +0.27% | 1,800 | 15億4984万 | +1.62% |
| 07/03 | 384 | 390 | 376 | 376 | -2.59% | 400 | 15億4573万 | +1.35% |
| 07/02 | 374 | 386 | 374 | 386 | +3.76% | 200 | 15億8684万 | +4.04% |
| 07/01 | 391 | 391 | 372 | 372 | -3.38% | 1,000 | 15億2929万 | +0.27% |
| 06/28 | （IR情報）15:31 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/28 | （IR情報）15:30 支配株主等に関する事項について |
| 06/28 | 379 | 387 | 379 | 385 | +4.34% | 1,400 | 15億8273万 | +3.77% |
| 06/27 | （IR情報）15:30 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 06/27 | 370 | 377 | 369 | 369 | 0% | 700 | 15億1695万 | -0.54% |
| 06/26 | 370 | 370 | 369 | 369 | +0.27% | 500 | 15億1695万 | -0.81% |
| 06/25 | 368 | 369 | 367 | 368 | +0.27% | 500 | 15億1284万 | -1.08% |
| 06/24 | 373 | 373 | 367 | 367 | -1.61% | 600 | 15億873万 | -1.61% |
| 06/20 | 373 | 373 | 373 | 373 | 0% | 200 | 15億3340万 | -0.27% |
| 06/19 | 391 | 391 | 368 | 373 | -4.85% | 3,200 | 15億3340万 | -0.53% |
| 06/18 | 377 | 392 | 377 | 392 | +3.98% | 700 | 16億1151万 | +4.26% |
| 06/17 | 416 | 424 | 371 | 377 | -1.82% | 7,300 | 15億4984万 | +0.27% |
| 06/14 | 384 | 384 | 384 | 384 | +3.78% | 500 | 15億7862万 | +1.86% |
| 06/11 | 363 | 370 | 362 | 370 | +1.37% | 1,900 | 15億2107万 | -2.12% |
| 06/10 | 361 | 365 | 355 | 365 | +3.4% | 2,200 | 15億51万 | -3.95% |
| 06/07 | 361 | 361 | 353 | 353 | -2.75% | 600 | 14億5118万 | -7.35% |
| 06/06 | 352 | 363 | 350 | 363 | +3.13% | 700 | 14億9229万 | -5.22% |
| 06/05 | 360 | 360 | 352 | 352 | -3.83% | 300 | 14億4707万 | -8.57% |
| 06/03 | 364 | 366 | 364 | 366 | +0.55% | 200 | 15億462万 | -5.43% |
| 05/31 | 364 | 364 | 361 | 364 | +0.83% | 300 | 14億9640万 | -6.43% |
| 05/30 | 369 | 369 | 361 | 361 | -2.17% | 500 | 14億8407万 | -7.67% |
| 05/29 | 368 | 369 | 368 | 369 | +0.27% | 400 | 15億1695万 | -6.11% |
| 05/28 | 378 | 378 | 368 | 368 | -2.65% | 1,300 | 15億1284万 | -6.6% |
| 05/27 | 378 | 378 | 378 | 378 | 0% | 700 | 15億5395万 | -4.55% |
| 05/24 | 371 | 378 | 358 | 378 | -0.26% | 1,700 | 15億5395万 | -4.79% |
