| 2024 |
| 04/22 | 1,612 | 1,637 | 1,612 | 1,623 | +1.69% | 8,200 | 150億2086万 | -3.28% |
| 04/19 | 1,612 | 1,612 | 1,576 | 1,596 | +0.19% | 9,700 | 147億7098万 | -5.23% |
| 04/18 | 1,586 | 1,607 | 1,581 | 1,593 | +0.44% | 8,500 | 147億4321万 | -5.74% |
| 04/17 | 1,603 | 1,614 | 1,581 | 1,586 | -1.31% | 12,800 | 146億7843万 | -6.38% |
| 04/16 | 1,641 | 1,653 | 1,605 | 1,607 | -2.67% | 13,700 | 148億7278万 | -5.36% |
| 04/15 | 1,651 | 1,662 | 1,650 | 1,651 | -0.6% | 4,800 | 152億8000万 | -2.94% |
| 04/12 | 1,638 | 1,661 | 1,636 | 1,661 | +1.16% | 9,000 | 153億7255万 | -2.47% |
| 04/11 | 1,650 | 1,652 | 1,640 | 1,642 | -0.48% | 6,100 | 151億9671万 | -3.75% |
| 04/10 | 1,645 | 1,665 | 1,645 | 1,650 | +0.3% | 5,300 | 152億7075万 | -3.45% |
| 04/09 | 1,639 | 1,657 | 1,639 | 1,645 | +0.55% | 3,900 | 152億2447万 | -3.86% |
| 04/08 | 1,666 | 1,680 | 1,636 | 1,636 | -1.21% | 12,300 | 151億4118万 | -4.5% |
| 04/05 | 1,650 | 1,679 | 1,650 | 1,656 | -1.6% | 8,000 | 153億2628万 | -3.5% |
| 04/04 | 1,682 | 1,697 | 1,656 | 1,683 | +1.14% | 9,500 | 155億7616万 | -2.09% |
| 04/03 | 1,630 | 1,670 | 1,630 | 1,664 | +1.59% | 8,100 | 154億32万 | -3.26% |
| 04/02 | 1,682 | 1,682 | 1,638 | 1,638 | -3.36% | 10,400 | 151億5969万 | -4.88% |
| 04/01 | 1,721 | 1,723 | 1,685 | 1,695 | -0.99% | 8,700 | 156億8722万 | -1.8% |
| 03/29 | 1,716 | 1,722 | 1,700 | 1,712 | +0.94% | 2,800 | 158億4456万 | -0.87% |
| 03/28 | 1,701 | 1,738 | 1,696 | 1,696 | -3.75% | 14,000 | 156億9648万 | -1.85% |
| 03/27 | 1,764 | 1,784 | 1,761 | 1,762 | -0.11% | 27,900 | 163億731万 | +1.97% |
| 03/26 | 1,761 | 1,777 | 1,759 | 1,764 | +0.17% | 5,800 | 163億2582万 | +2.2% |
| 03/25 | 1,770 | 1,783 | 1,754 | 1,761 | +0.4% | 10,400 | 162億9805万 | +2.21% |
| 03/22 | 1,755 | 1,765 | 1,741 | 1,754 | +0.29% | 7,200 | 162億3327万 | +2.15% |
| 03/21 | 1,789 | 1,792 | 1,740 | 1,749 | -1.74% | 12,600 | 161億8699万 | +2.1% |
| 03/19 | 1,783 | 1,788 | 1,760 | 1,780 | +1.71% | 8,900 | 164億7390万 | +4.09% |
| 03/18 | 1,773 | 1,782 | 1,745 | 1,750 | -0.68% | 13,100 | 161億9625万 | +2.22% |
| 03/15 | 1,737 | 1,770 | 1,737 | 1,762 | +0.34% | 11,000 | 163億731万 | +2.62% |
| 03/14 | 1,682 | 1,760 | 1,682 | 1,756 | +4.46% | 15,700 | 162億5178万 | +2.09% |
| 03/13 | 1,704 | 1,715 | 1,671 | 1,681 | -1.12% | 14,700 | 155億5765万 | -2.49% |
| 03/12 | 1,661 | 1,700 | 1,651 | 1,700 | +1.25% | 8,100 | 157億3350万 | -1.85% |
| 03/11 | 1,708 | 1,721 | 1,668 | 1,679 | -1.7% | 18,600 | 155億3914万 | -3.39% |
| 03/08 | 1,703 | 1,739 | 1,700 | 1,708 | -0.64% | 7,700 | 158億754万 | -2.01% |
| 03/07 | 1,728 | 1,748 | 1,719 | 1,719 | -0.23% | 4,700 | 159億934万 | -1.6% |
| 03/06 | 1,697 | 1,750 | 1,697 | 1,723 | +0.94% | 15,100 | 159億4636万 | -1.49% |
| 03/05 | 1,693 | 1,715 | 1,670 | 1,707 | +1.31% | 7,500 | 157億9828万 | -2.57% |
| 03/04 | 1,721 | 1,722 | 1,680 | 1,685 | -2.09% | 13,200 | 155億9467万 | -3.93% |
| 03/01 | 1,717 | 1,735 | 1,717 | 1,721 | 0% | 4,200 | 159億2785万 | -2.1% |
| 02/29 | 1,717 | 1,733 | 1,711 | 1,721 | +0.23% | 4,900 | 159億2785万 | -2.22% |
| 02/28 | 1,703 | 1,732 | 1,703 | 1,717 | +0.06% | 7,700 | 158億9083万 | -2.55% |
| 02/27 | 1,727 | 1,739 | 1,713 | 1,716 | -1.04% | 6,100 | 158億8158万 | -2.72% |
| 02/26 | 1,740 | 1,770 | 1,733 | 1,734 | +0.23% | 10,300 | 160億4817万 | -1.7% |
| 02/22 | 1,716 | 1,732 | 1,700 | 1,730 | +0.99% | 11,100 | 160億1115万 | -1.87% |
| 02/21 | 1,727 | 1,728 | 1,694 | 1,713 | -0.29% | 7,300 | 158億5381万 | -2.78% |
| 02/20 | （5%ルール）オイエコーポレーション（3.24%） |
| 02/20 | 1,708 | 1,742 | 1,704 | 1,718 | +0.64% | 14,600 | 159億9万 | -2.5% |
| 02/19 | 1,680 | 1,717 | 1,670 | 1,707 | +2.03% | 12,800 | 157億9828万 | -3.12% |
| 02/16 | 1,647 | 1,679 | 1,615 | 1,673 | +3.66% | 16,000 | 154億8361万 | -5.05% |
| 02/15 | 1,663 | 1,663 | 1,605 | 1,614 | -3.47% | 38,300 | 149億3757万 | -8.66% |
| 02/14 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年1月31日) |
| 02/14 | 1,680 | 1,680 | 1,636 | 1,672 | +0.12% | 33,800 | 154億7436万 | -5.75% |
| 02/13 | 1,699 | 1,730 | 1,648 | 1,670 | -8.19% | 74,700 | 154億5585万 | -6.13% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | （IR情報）15:00 壽屋商事株式会社の株式の取得(子会社化)に関するお知らせ |
| 02/09 | 1,864 | 1,890 | 1,819 | 1,819 | -2.78% | 27,600 | 168億3484万 | +2.02% |
| 02/08 | 1,835 | 1,871 | 1,822 | 1,871 | +1.63% | 9,900 | 173億1610万 | +5.11% |
| 02/07 | 1,868 | 1,874 | 1,832 | 1,841 | -1.39% | 6,200 | 170億3845万 | +3.72% |
| 02/06 | 1,868 | 1,905 | 1,858 | 1,867 | -0.05% | 13,700 | 172億7908万 | +5.3% |
| 02/05 | 1,850 | 1,880 | 1,835 | 1,868 | +1.14% | 9,300 | 172億8834万 | +5.54% |
| 02/02 | 1,819 | 1,856 | 1,819 | 1,847 | +2.1% | 12,000 | 170億9398万 | +4.41% |
| 02/01 | 1,796 | 1,824 | 1,796 | 1,809 | +0.22% | 5,600 | 167億4229万 | +2.32% |
| 01/31 | 1,790 | 1,819 | 1,786 | 1,805 | +1.29% | 9,100 | 167億527万 | +2.04% |
| 01/30 | 1,797 | 1,807 | 1,775 | 1,782 | -0.83% | 40,700 | 164億9241万 | +0.68% |
| 01/29 | 1,775 | 1,804 | 1,770 | 1,797 | +2.69% | 7,600 | 166億3123万 | +1.35% |
| 01/26 | 1,793 | 1,798 | 1,741 | 1,750 | -2.4% | 12,800 | 161億9625万 | -1.46% |
| 01/25 | 1,773 | 1,811 | 1,773 | 1,793 | +1.36% | 15,100 | 165億9421万 | +0.67% |
| 01/24 | 1,750 | 1,779 | 1,741 | 1,769 | +0.68% | 10,100 | 163億7209万 | -0.84% |
| 01/23 | 1,775 | 1,780 | 1,744 | 1,757 | -1.01% | 17,200 | 162億6103万 | -1.57% |
| 01/22 | 1,734 | 1,786 | 1,725 | 1,775 | +2.84% | 12,800 | 164億2762万 | -0.78% |
| 01/19 | 1,701 | 1,729 | 1,700 | 1,726 | +0.99% | 11,900 | 159億7413万 | -3.74% |
| 01/18 | 1,704 | 1,726 | 1,704 | 1,709 | +0.29% | 7,700 | 158億1679万 | -4.95% |
| 01/17 | 1,714 | 1,731 | 1,704 | 1,704 | +0.24% | 14,000 | 157億7052万 | -5.44% |
| 01/16 | 1,716 | 1,726 | 1,698 | 1,700 | -1.85% | 16,600 | 157億3350万 | -5.97% |
| 01/15 | 1,704 | 1,738 | 1,704 | 1,732 | +1.7% | 17,900 | 160億2966万 | -4.63% |
| 01/12 | 1,781 | 1,781 | 1,695 | 1,703 | -4.91% | 41,400 | 157億6126万 | -6.63% |
| 01/11 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年1月31日) |
| 01/11 | 1,802 | 1,809 | 1,773 | 1,791 | -0.56% | 7,200 | 165億7570万 | -2.24% |
| 01/10 | 1,800 | 1,814 | 1,787 | 1,801 | +0.61% | 6,900 | 166億6825万 | -2.01% |
| 01/09 | 1,763 | 1,800 | 1,744 | 1,790 | +1.53% | 13,700 | 165億6645万 | -2.82% |
| 01/05 | 1,766 | 1,770 | 1,755 | 1,763 | +0.86% | 6,000 | 163億1656万 | -4.39% |
| 01/04 | 1,731 | 1,776 | 1,710 | 1,748 | +0.11% | 24,300 | 161億7774万 | -5.41% |
| 2023 |
| 12/29 | 1,789 | 1,789 | 1,727 | 1,746 | -2.24% | 16,700 | 161億5923万 | -5.77% |
| 12/28 | 1,788 | 1,819 | 1,786 | 1,786 | -1.33% | 4,200 | 165億2943万 | -3.88% |
| 12/27 | 1,829 | 1,831 | 1,784 | 1,810 | -1.04% | 6,100 | 167億5155万 | -2.64% |
| 12/26 | 1,813 | 1,844 | 1,813 | 1,829 | -0.05% | 7,000 | 169億2739万 | -1.61% |
| 12/25 | 1,851 | 1,851 | 1,821 | 1,830 | -0.11% | 8,200 | 169億3665万 | -1.51% |
| 12/22 | 1,836 | 1,836 | 1,814 | 1,832 | +0.66% | 7,400 | 169億5516万 | -1.35% |
| 12/21 | 1,858 | 1,871 | 1,811 | 1,820 | -2.41% | 10,200 | 168億4410万 | -1.89% |
| 12/20 | 1,854 | 1,892 | 1,854 | 1,865 | -0.27% | 4,300 | 172億6057万 | +0.7% |
| 12/19 | 1,857 | 1,895 | 1,857 | 1,870 | -0.53% | 5,100 | 173億685万 | +1.14% |
| 12/18 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年1月31日) |
| 12/18 | 1,849 | 1,880 | 1,825 | 1,880 | +0.97% | 10,100 | 173億9940万 | +1.95% |
| 12/15 | 1,841 | 1,871 | 1,814 | 1,862 | +4.14% | 30,600 | 172億3281万 | +1.14% |
| 12/14 | 1,848 | 1,848 | 1,771 | 1,788 | -3.77% | 22,800 | 165億4794万 | -2.98% |
| 12/13 | 1,896 | 1,911 | 1,858 | 1,858 | -0.91% | 14,100 | 171億9579万 | +0.54% |
| 12/12 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年1月31日) |
| 12/12 | （IR情報）10:15 自己株式の公開買付けの結果及び自己株式の取得終了並びに主要株主である筆頭株主の異動に関するお知らせ |
| 12/12 | 1,851 | 1,876 | 1,824 | 1,875 | +1.08% | 13,900 | 173億5312万 | +1.24% |
| 12/11 | 1,812 | 1,857 | 1,812 | 1,855 | +2.37% | 6,900 | 171億6802万 | -0.11% |
| 12/08 | 1,840 | 1,854 | 1,801 | 1,812 | -2.58% | 12,000 | 167億7006万 | -2.63% |
| 12/07 | 1,880 | 1,880 | 1,845 | 1,860 | -2.21% | 8,400 | 172億1430万 | -0.37% |
| 12/06 | 1,910 | 1,910 | 1,881 | 1,902 | -0.52% | 5,700 | 176億301万 | +1.82% |
| 12/05 | 1,928 | 1,955 | 1,908 | 1,912 | -0.42% | 8,300 | 176億9556万 | +2.47% |
| 12/04 | 1,953 | 1,953 | 1,897 | 1,920 | -1.03% | 5,600 | 177億6960万 | +2.95% |
| 12/01 | （IR情報）11:00 主要株主の異動に関するお知らせ |
| 12/01 | （IR情報）11:00 従業員持株会を通じた当社従業員への譲渡制限付株式付与制度に基づく自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/01 | 1,905 | 1,950 | 1,898 | 1,940 | +2.65% | 22,900 | 179億5470万 | +4.3% |
| 11/30 | 1,838 | 1,890 | 1,836 | 1,890 | +2.83% | 8,300 | 174億9195万 | +1.72% |
| 11/29 | 1,890 | 1,890 | 1,834 | 1,838 | -1.97% | 15,400 | 170億1069万 | -1.02% |
| 11/28 | 1,867 | 1,898 | 1,861 | 1,875 | +0.32% | 9,900 | 173億5312万 | +1.02% |
| 11/27 | 1,885 | 1,916 | 1,861 | 1,869 | -0.59% | 19,400 | 172億9759万 | +0.59% |
| 11/24 | 1,818 | 1,880 | 1,818 | 1,880 | +3.75% | 28,100 | 173億9940万 | +1.08% |
