| 2024 |
| 02/15 | 3,905 | 3,905 | 3,895 | 3,895 | -0.51% | 1,500 | 183億650万 | +5.78% |
| 02/14 | 3,900 | 3,915 | 3,875 | 3,915 | +0.26% | 2,700 | 184億50万 | +6.79% |
| 02/13 | 3,885 | 3,910 | 3,865 | 3,905 | +0.51% | 3,100 | 183億5350万 | +7.02% |
| 02/09 | 3,865 | 3,930 | 3,865 | 3,885 | +1.04% | 3,100 | 182億5950万 | +7.05% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 3,895 | 3,945 | 3,845 | 3,845 | -1.28% | 2,800 | 180億7150万 | +6.45% |
| 02/07 | 3,850 | 3,895 | 3,850 | 3,895 | +1.04% | 3,200 | 183億650万 | +8.38% |
| 02/06 | 3,830 | 3,860 | 3,830 | 3,855 | +0.65% | 2,300 | 181億1850万 | +7.98% |
| 02/05 | 3,800 | 3,870 | 3,750 | 3,830 | +1.59% | 2,600 | 180億100万 | +7.98% |
| 02/02 | 3,720 | 3,780 | 3,720 | 3,770 | +0.94% | 2,500 | 177億1900万 | +6.98% |
| 02/01 | 3,720 | 3,740 | 3,715 | 3,735 | +0.13% | 900 | 175億5450万 | +6.59% |
| 01/31 | 3,740 | 3,740 | 3,715 | 3,730 | +0.27% | 1,400 | 175億3100万 | +7% |
| 01/30 | 3,670 | 3,720 | 3,655 | 3,720 | +0.54% | 3,000 | 174億8400万 | +7.27% |
| 01/29 | 3,600 | 3,720 | 3,575 | 3,700 | +3.06% | 5,500 | 173億9000万 | +7.25% |
| 01/26 | 3,550 | 3,595 | 3,550 | 3,590 | +1.41% | 2,800 | 168億7300万 | +4.57% |
| 01/25 | 3,535 | 3,555 | 3,500 | 3,540 | +0.28% | 2,600 | 166億3800万 | +3.57% |
| 01/24 | 3,530 | 3,550 | 3,530 | 3,530 | -0.56% | 1,900 | 165億9100万 | +3.7% |
| 01/23 | 3,500 | 3,550 | 3,500 | 3,550 | +1.28% | 2,400 | 166億8500万 | +4.75% |
| 01/22 | （IR情報）16:00 株式の取得(連結子会社化)に関するお知らせ |
| 01/22 | 3,500 | 3,525 | 3,500 | 3,505 | -0.71% | 1,800 | 164億7350万 | +3.85% |
| 01/19 | 3,525 | 3,530 | 3,525 | 3,530 | 0% | 400 | 165億9100万 | +5% |
| 01/18 | 3,485 | 3,530 | 3,485 | 3,530 | +0.43% | 1,000 | 165億9100万 | +5.37% |
| 01/17 | 3,475 | 3,515 | 3,475 | 3,515 | +0.86% | 700 | 165億2050万 | +5.43% |
| 01/16 | 3,520 | 3,520 | 3,480 | 3,485 | -1.27% | 500 | 163億7950万 | +4.91% |
| 01/15 | 3,530 | 3,530 | 3,500 | 3,530 | -0.14% | 1,500 | 165億9100万 | +6.61% |
| 01/12 | 3,540 | 3,550 | 3,515 | 3,535 | -0.14% | 1,900 | 166億1450万 | +7.25% |
| 01/11 | 3,500 | 3,550 | 3,500 | 3,540 | +1.29% | 1,800 | 166億3800万 | +7.86% |
| 01/10 | 3,480 | 3,520 | 3,470 | 3,495 | +0.43% | 2,000 | 164億2650万 | +6.91% |
| 01/09 | 3,440 | 3,490 | 3,430 | 3,480 | +2.05% | 3,100 | 163億5600万 | +6.85% |
| 01/05 | 3,445 | 3,445 | 3,400 | 3,410 | -1.02% | 1,100 | 160億2700万 | +5.05% |
| 01/04 | 3,400 | 3,490 | 3,400 | 3,445 | +1.32% | 1,800 | 161億9150万 | +6.39% |
| 2023 |
| 12/29 | 3,295 | 3,400 | 3,295 | 3,400 | +3.19% | 3,500 | 159億8000万 | +5.36% |
| 12/28 | 3,265 | 3,350 | 3,260 | 3,295 | +0.61% | 1,400 | 154億8650万 | +2.39% |
| 12/27 | 3,275 | 3,275 | 3,275 | 3,275 | +0.15% | 200 | 153億9250万 | +1.96% |
| 12/26 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 400 | 153億6900万 | +1.96% |
| 12/25 | 3,275 | 3,310 | 3,270 | 3,270 | -0.61% | 1,500 | 153億6900万 | +2.09% |
| 12/22 | 3,290 | 3,330 | 3,285 | 3,290 | +0.3% | 1,600 | 154億6300万 | +2.84% |
| 12/21 | 3,260 | 3,280 | 3,260 | 3,280 | +0.61% | 500 | 154億1600万 | +2.66% |
| 12/20 | 3,260 | 3,280 | 3,245 | 3,260 | -0.76% | 600 | 153億2200万 | +2.16% |
| 12/19 | （IR情報）12:00 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 12/19 | 3,215 | 3,285 | 3,200 | 3,285 | +2.18% | 2,800 | 154億3950万 | +3.04% |
| 12/18 | 3,220 | 3,220 | 3,190 | 3,215 | +0.94% | 1,800 | 151億1050万 | +1.04% |
| 12/15 | 3,185 | 3,190 | 3,155 | 3,185 | +0.95% | 1,100 | 149億6950万 | +0.22% |
| 12/14 | 3,205 | 3,210 | 3,135 | 3,155 | -1.56% | 2,300 | 148億2850万 | -0.63% |
| 12/13 | 3,210 | 3,210 | 3,180 | 3,205 | +0.79% | 500 | 150億6350万 | +1.01% |
| 12/12 | 3,215 | 3,220 | 3,170 | 3,180 | -1.09% | 2,800 | 149億4600万 | +0.32% |
| 12/11 | 3,160 | 3,215 | 3,160 | 3,215 | +2.23% | 700 | 151億1050万 | +1.52% |
| 12/08 | 3,210 | 3,220 | 3,145 | 3,145 | -2.18% | 1,800 | 147億8150万 | -0.54% |
| 12/07 | 3,190 | 3,215 | 3,180 | 3,215 | +0.78% | 1,000 | 151億1050万 | +1.71% |
| 12/06 | 3,170 | 3,190 | 3,170 | 3,190 | +0.79% | 500 | 149億9300万 | +1.05% |
| 12/05 | 3,175 | 3,175 | 3,165 | 3,165 | -0.47% | 200 | 148億7550万 | +0.35% |
| 12/04 | （自社株買い）取締役会(2023年11月13日)での決議状況(取得期間2023年11月14日～2023年11月14日) |
| 12/04 | 3,215 | 3,215 | 3,175 | 3,180 | -1.09% | 600 | 149億4600万 | +0.86% |
| 12/01 | 3,195 | 3,215 | 3,180 | 3,215 | +0.16% | 2,000 | 151億1050万 | +2.03% |
| 11/30 | 3,200 | 3,210 | 3,165 | 3,210 | +0.31% | 1,000 | 150億8700万 | +1.97% |
| 11/29 | 3,200 | 3,200 | 3,170 | 3,200 | +0.16% | 700 | 150億4000万 | +1.75% |
| 11/28 | 3,165 | 3,195 | 3,165 | 3,195 | +0.47% | 300 | 150億1650万 | +1.69% |
| 11/27 | 3,205 | 3,205 | 3,175 | 3,180 | +0.47% | 700 | 149億4600万 | +1.21% |
| 11/24 | 3,155 | 3,210 | 3,155 | 3,165 | +0.32% | 1,800 | 148億7550万 | +0.73% |
| 11/22 | 3,155 | 3,155 | 3,155 | 3,155 | 0% | 100 | 148億2850万 | +0.41% |
| 11/21 | 3,145 | 3,155 | 3,145 | 3,155 | -0.32% | 200 | 148億2850万 | +0.38% |
| 11/20 | 3,155 | 3,200 | 3,155 | 3,165 | -0.31% | 1,100 | 148億7550万 | +0.67% |
| 11/17 | 3,165 | 3,180 | 3,120 | 3,175 | 0% | 1,000 | 149億2250万 | +1.02% |
| 11/16 | 3,185 | 3,185 | 3,140 | 3,175 | -0.31% | 600 | 149億2250万 | +0.99% |
| 11/15 | （5%ルール）鳥羽興産（0%）鳥羽聰子（4.72%） |
| 11/15 | 3,200 | 3,200 | 3,155 | 3,185 | -0.47% | 2,400 | 149億6950万 | +1.34% |
| 11/14 | （IR情報）9:40 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及び自己株式の取得終了に関するお知らせ |
| 11/14 | 3,160 | 3,210 | 3,155 | 3,200 | +2.73% | 1,300 | 150億4000万 | +1.88% |
| 11/13 | （IR情報）16:05 自己株式の取得及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 |
| 11/13 | 3,130 | 3,130 | 3,100 | 3,115 | -0.48% | 700 | 146億4050万 | -0.7% |
| 11/10 | 3,145 | 3,150 | 3,130 | 3,130 | +1.13% | 500 | 147億1100万 | -0.32% |
| 11/09 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/09 | 3,130 | 3,130 | 3,095 | 3,095 | -0.8% | 300 | 145億4650万 | -1.56% |
| 11/07 | 3,110 | 3,120 | 3,110 | 3,120 | 0% | 300 | 146億6400万 | -0.98% |
| 11/06 | 3,110 | 3,140 | 3,110 | 3,120 | +0.32% | 1,200 | 146億6400万 | -1.2% |
| 11/02 | 3,110 | 3,110 | 3,095 | 3,110 | +0.48% | 600 | 146億1700万 | -1.71% |
| 11/01 | 3,110 | 3,115 | 3,095 | 3,095 | -0.32% | 900 | 145億4650万 | -2.4% |
| 10/31 | 3,105 | 3,105 | 3,105 | 3,105 | -0.8% | 200 | 145億9350万 | -2.27% |
| 10/30 | 3,135 | 3,135 | 3,110 | 3,130 | +0.32% | 300 | 147億1100万 | -1.7% |
| 10/26 | 3,110 | 3,130 | 3,105 | 3,120 | -0.32% | 600 | 146億6400万 | -2.19% |
| 10/25 | 3,160 | 3,160 | 3,130 | 3,130 | 0% | 500 | 147億1100万 | -2.1% |
| 10/24 | 3,135 | 3,185 | 3,115 | 3,130 | -0.16% | 700 | 147億1100万 | -2.28% |
| 10/23 | 3,160 | 3,200 | 3,135 | 3,135 | -0.48% | 1,200 | 147億3450万 | -2.31% |
| 10/20 | 3,135 | 3,150 | 3,135 | 3,150 | +0.8% | 200 | 148億500万 | -2.02% |
| 10/19 | 3,150 | 3,180 | 3,125 | 3,125 | -1.73% | 800 | 146億8750万 | -2.95% |
| 10/18 | 3,165 | 3,180 | 3,155 | 3,180 | -0.16% | 600 | 149億4600万 | -1.4% |
| 10/17 | 3,185 | 3,190 | 3,155 | 3,185 | +0.31% | 1,100 | 149億6950万 | -1.36% |
| 10/16 | 3,170 | 3,175 | 3,170 | 3,175 | +0.16% | 1,000 | 149億2250万 | -1.79% |
| 10/13 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 300 | 148億9900万 | -2.07% |
| 10/12 | 3,160 | 3,230 | 3,160 | 3,170 | +0.32% | 1,300 | 148億9900万 | -2.22% |
| 10/11 | 3,155 | 3,230 | 3,155 | 3,160 | -1.25% | 2,000 | 148億5200万 | -2.62% |
| 10/10 | 3,130 | 3,200 | 3,130 | 3,200 | +2.24% | 1,000 | 150億4000万 | -1.51% |
| 10/06 | 3,135 | 3,140 | 3,130 | 3,130 | -0.32% | 400 | 147億1100万 | -3.69% |
| 10/05 | 3,125 | 3,140 | 3,090 | 3,140 | +1.29% | 800 | 147億5800万 | -3.53% |
| 10/04 | 3,200 | 3,200 | 3,080 | 3,100 | -3.28% | 1,800 | 145億7000万 | -4.94% |
| 10/03 | 3,245 | 3,245 | 3,205 | 3,205 | -0.47% | 700 | 150億6350万 | -1.84% |
| 10/02 | 3,265 | 3,265 | 3,220 | 3,220 | -1.38% | 1,100 | 151億3400万 | -1.44% |
| 09/29 | 3,290 | 3,290 | 3,265 | 3,265 | -1.06% | 1,200 | 153億4550万 | -0.06% |
| 09/28 | 3,285 | 3,310 | 3,280 | 3,300 | +0.76% | 3,300 | 155億1000万 | +1.04% |
| 09/27 | 3,330 | 3,330 | 3,275 | 3,275 | +0.15% | 16,900 | 153億9250万 | +0.37% |
| 09/26 | 3,260 | 3,330 | 3,250 | 3,270 | +0.31% | 1,100 | 153億6900万 | +0.34% |
| 09/25 | 3,275 | 3,300 | 3,260 | 3,260 | -0.46% | 2,400 | 153億2200万 | +0.22% |
| 09/22 | 3,275 | 3,275 | 3,275 | 3,275 | 0% | 500 | 153億9250万 | +0.77% |
| 09/21 | 3,295 | 3,295 | 3,275 | 3,275 | -0.61% | 1,100 | 153億9250万 | +0.89% |
| 09/20 | 3,280 | 3,295 | 3,280 | 3,295 | +0.3% | 1,000 | 154億8650万 | +1.6% |
| 09/19 | 3,280 | 3,290 | 3,265 | 3,285 | 0% | 1,700 | 154億3950万 | +1.36% |
| 09/15 | 3,275 | 3,295 | 3,275 | 3,285 | +0.31% | 1,600 | 154億3950万 | +1.42% |
| 09/14 | 3,300 | 3,300 | 3,235 | 3,275 | -0.15% | 1,800 | 153億9250万 | +1.17% |
