| 2024 |
| 04/26 | 901 | 901 | 883 | 884 | -0.56% | 61,800 | 78億748万 | -3.81% |
| 04/25 | 903 | 905 | 886 | 889 | -2.09% | 19,900 | 78億5164万 | -3.58% |
| 04/24 | 914 | 916 | 908 | 908 | -0.44% | 6,300 | 80億1945万 | -1.73% |
| 04/23 | 908 | 915 | 906 | 912 | +1.22% | 13,500 | 80億5478万 | -1.19% |
| 04/22 | 896 | 922 | 896 | 901 | +1.92% | 11,800 | 79億5763万 | -2.17% |
| 04/19 | 920 | 923 | 872 | 884 | -4.12% | 51,400 | 78億748万 | -3.7% |
| 04/18 | 916 | 942 | 913 | 922 | +0.22% | 16,200 | 81億4310万 | +0.66% |
| 04/17 | 930 | 936 | 905 | 920 | -0.86% | 20,000 | 81億2544万 | +0.88% |
| 04/16 | 932 | 941 | 922 | 928 | -1.38% | 12,800 | 81億9609万 | +2.2% |
| 04/15 | 921 | 951 | 919 | 941 | +2.06% | 24,100 | 83億1091万 | +4.09% |
| 04/12 | 919 | 926 | 919 | 922 | +0.55% | 8,400 | 81億4310万 | +2.33% |
| 04/11 | 917 | 926 | 916 | 917 | -0.33% | 6,400 | 80億9894万 | +2% |
| 04/10 | 920 | 924 | 917 | 920 | +0.33% | 7,000 | 81億2544万 | +2.68% |
| 04/09 | 928 | 932 | 917 | 917 | -1.08% | 9,900 | 80億9894万 | +2.69% |
| 04/08 | 925 | 939 | 920 | 927 | +1.2% | 15,500 | 81億8726万 | +4.04% |
| 04/05 | 913 | 921 | 895 | 916 | -0.87% | 24,200 | 80億9011万 | +3.27% |
| 04/04 | （IR情報）14:00 取締役の人事に関するお知らせ |
| 04/04 | 920 | 937 | 914 | 924 | +0.22% | 16,800 | 81億6076万 | +4.52% |
| 04/03 | 901 | 925 | 901 | 922 | +1.99% | 12,300 | 81億4310万 | +4.77% |
| 04/02 | 911 | 919 | 904 | 904 | -0.88% | 12,200 | 79億8412万 | +3.2% |
| 04/01 | 948 | 950 | 911 | 912 | -3.39% | 15,000 | 80億5478万 | +4.59% |
| 03/29 | 948 | 953 | 939 | 944 | -0.42% | 15,100 | 83億3740万 | +8.63% |
| 03/28 | （IR情報）13:00 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 03/28 | 910 | 964 | 904 | 948 | +0.85% | 45,000 | 83億7273万 | +9.85% |
| 03/27 | 942 | 947 | 932 | 940 | +0.32% | 20,900 | 83億208万 | +9.56% |
| 03/26 | 944 | 951 | 936 | 937 | -0.64% | 17,300 | 82億7558万 | +9.85% |
| 03/25 | 955 | 960 | 928 | 943 | -0.53% | 65,600 | 83億2857万 | +11.07% |
| 03/22 | 938 | 956 | 918 | 948 | -0.42% | 107,000 | 83億7273万 | +12.46% |
| 03/21 | （IR情報）14:00 配当予想の修正に関するお知らせ |
| 03/21 | 888 | 964 | 888 | 952 | +8.18% | 144,700 | 84億806万 | +13.74% |
| 03/19 | 855 | 883 | 852 | 880 | +3.53% | 42,700 | 77億7216万 | +5.9% |
| 03/18 | 843 | 850 | 838 | 850 | +1.31% | 25,900 | 75億720万 | +2.66% |
| 03/15 | 829 | 843 | 824 | 839 | +1.21% | 14,500 | 74億1004万 | +1.57% |
| 03/14 | 818 | 831 | 813 | 829 | +0.85% | 12,300 | 73億2172万 | +0.48% |
| 03/13 | （IR情報）15:00 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 03/13 | 828 | 835 | 815 | 822 | -0.96% | 16,900 | 72億5990万 | -0.36% |
| 03/12 | 815 | 830 | 804 | 830 | +1.1% | 46,600 | 73億3056万 | +0.73% |
| 03/11 | 847 | 860 | 801 | 821 | -4.87% | 69,800 | 72億5107万 | -0.24% |
| 03/08 | 860 | 863 | 840 | 863 | +0.35% | 42,400 | 76億2201万 | +5.12% |
| 03/07 | 858 | 862 | 850 | 860 | +0.47% | 14,700 | 75億9552万 | +5.13% |
| 03/06 | 847 | 856 | 845 | 856 | +0.82% | 10,400 | 75億6019万 | +5.03% |
| 03/05 | 840 | 849 | 833 | 849 | 0% | 18,200 | 74億9836万 | +4.43% |
| 03/04 | 844 | 859 | 843 | 849 | +1.07% | 54,000 | 74億9836万 | +4.81% |
| 03/01 | 826 | 840 | 825 | 840 | +1.69% | 47,000 | 74億1888万 | +3.96% |
| 02/29 | 825 | 833 | 825 | 826 | +0.12% | 35,800 | 72億9523万 | +2.48% |
| 02/28 | （IR情報）15:00 組織変更及び人事異動に関するお知らせ |
| 02/28 | 826 | 831 | 825 | 825 | -0.12% | 12,100 | 72億8640万 | +2.48% |
| 02/27 | 818 | 832 | 815 | 826 | +0.98% | 37,500 | 72億9523万 | +2.61% |
| 02/26 | 820 | 826 | 818 | 818 | 0% | 24,200 | 72億2457万 | +1.74% |
| 02/22 | 817 | 824 | 813 | 818 | +0.12% | 29,300 | 72億2457万 | +1.87% |
| 02/21 | 820 | 822 | 813 | 817 | -0.49% | 10,900 | 72億1574万 | +1.87% |
| 02/20 | 815 | 823 | 810 | 821 | +1.36% | 13,500 | 72億5107万 | +2.5% |
| 02/19 | 815 | 827 | 810 | 810 | -1.7% | 24,000 | 71億5392万 | +1.25% |
| 02/16 | 808 | 824 | 806 | 824 | +2.11% | 37,900 | 72億7756万 | +3.13% |
| 02/15 | 796 | 807 | 792 | 807 | +1.51% | 28,100 | 71億2742万 | +1.13% |
| 02/14 | 807 | 807 | 793 | 795 | -1.49% | 21,400 | 70億2144万 | -0.38% |
| 02/13 | 800 | 810 | 798 | 807 | +1.51% | 31,900 | 71億2742万 | +1.13% |
| 02/09 | 800 | 808 | 792 | 795 | -0.25% | 27,100 | 70億2144万 | -0.25% |
| 02/08 | （自社株買い）取締役会(2024年1月18日)での決議状況(取得期間2024年1月19日～2024年1月19日) |
| 02/08 | 825 | 825 | 791 | 797 | -3.86% | 93,100 | 70億3910万 | 0% |
| 02/07 | （IR情報）14:40 代表取締役の異動に関するお知らせ |
| 02/07 | （IR情報）14:40 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（3.27%） |
| 02/07 | 813 | 850 | 777 | 829 | +2.35% | 394,800 | 73億2172万 | +4.15% |
| 02/06 | 809 | 811 | 800 | 810 | +0.87% | 17,400 | 71億5392万 | +2.02% |
| 02/05 | 807 | 813 | 802 | 803 | +0.5% | 15,500 | 70億9209万 | +1.39% |
| 02/02 | 792 | 800 | 784 | 799 | +0.88% | 18,200 | 70億5676万 | +1.01% |
| 02/01 | 787 | 796 | 787 | 792 | +0.51% | 11,200 | 69億9494万 | +0.25% |
| 01/31 | 784 | 794 | 780 | 788 | +1.55% | 29,100 | 69億5961万 | 0% |
| 01/30 | 803 | 804 | 776 | 776 | -3.12% | 76,500 | 68億5363万 | -1.4% |
| 01/29 | 782 | 804 | 782 | 801 | +2.3% | 15,100 | 70億7443万 | +2.04% |
| 01/26 | 799 | 800 | 766 | 783 | -2.13% | 74,800 | 69億1545万 | 0% |
| 01/25 | 791 | 800 | 790 | 800 | +1.14% | 12,700 | 70億6560万 | +2.56% |
| 01/24 | 796 | 799 | 791 | 791 | -1.25% | 10,400 | 69億8611万 | +1.93% |
| 01/23 | （5%ルール）河合きよ子（11.79%） |
| 01/23 | 810 | 812 | 801 | 801 | -1.11% | 15,300 | 70億7443万 | +3.76% |
| 01/22 | 805 | 814 | 805 | 810 | 0% | 26,700 | 71億5392万 | +5.47% |
| 01/19 | （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及び取得終了に関するお知らせ |
| 01/19 | 810 | 816 | 802 | 810 | +3.58% | 79,400 | 71億5392万 | +6.02% |
| 01/18 | （IR情報）16:00 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 |
| 01/18 | 786 | 792 | 782 | 782 | -1.26% | 11,700 | 69億662万 | +2.89% |
| 01/17 | 788 | 800 | 788 | 792 | 0% | 20,400 | 69億9494万 | +4.62% |
| 01/16 | 794 | 802 | 773 | 792 | -0.25% | 23,300 | 69億9494万 | +5.18% |
| 01/15 | 785 | 800 | 785 | 794 | +0.63% | 9,900 | 70億1260万 | +5.87% |
| 01/12 | （IR情報）15:00 (開示事項の中止)「従業員持株会に対する譲渡制限付株式としての自己株式処分」の中止に関するお知らせ |
| 01/12 | 799 | 802 | 787 | 789 | -1.25% | 32,800 | 69億6844万 | +5.76% |
| 01/11 | 799 | 807 | 799 | 799 | -0.5% | 14,200 | 70億5676万 | +7.68% |
| 01/10 | 805 | 805 | 796 | 803 | -0.25% | 9,800 | 70億9209万 | +8.81% |
| 01/09 | 795 | 807 | 792 | 805 | +1.64% | 21,600 | 71億976万 | +9.67% |
| 01/05 | 795 | 795 | 785 | 792 | -0.88% | 13,800 | 69億9494万 | +8.49% |
| 01/04 | 773 | 801 | 773 | 799 | +3.77% | 39,700 | 70億5676万 | +9.9% |
| 2023 |
| 12/29 | 757 | 772 | 757 | 770 | +1.18% | 11,900 | 68億64万 | +6.5% |
| 12/28 | 762 | 770 | 758 | 761 | -0.26% | 4,500 | 67億2115万 | +5.69% |
| 12/27 | 771 | 771 | 753 | 763 | -1.55% | 13,600 | 67億3881万 | +6.27% |
| 12/26 | 780 | 782 | 770 | 775 | -0.9% | 28,600 | 68億4480万 | +8.24% |
| 12/25 | 746 | 784 | 746 | 782 | +3.71% | 87,200 | 69億662万 | +9.68% |
| 12/22 | 746 | 762 | 733 | 754 | +1.89% | 67,000 | 66億5932万 | +6.2% |
| 12/21 | 735 | 746 | 735 | 740 | -0.27% | 9,400 | 65億3568万 | +4.52% |
| 12/20 | 754 | 755 | 732 | 742 | -1.2% | 54,600 | 65億5334万 | +5.1% |
| 12/19 | 703 | 757 | 703 | 751 | +7.13% | 113,800 | 66億3283万 | +6.83% |
| 12/18 | 699 | 701 | 696 | 701 | +0.29% | 5,400 | 61億9123万 | 0% |
| 12/15 | 701 | 702 | 699 | 699 | 0% | 2,500 | 61億7356万 | -0.14% |
| 12/14 | 705 | 706 | 699 | 699 | -0.99% | 10,300 | 61億7356万 | 0% |
| 12/13 | 713 | 715 | 706 | 706 | -0.28% | 7,100 | 62億3539万 | +1.29% |
| 12/12 | 704 | 715 | 702 | 708 | +0.57% | 14,900 | 62億5305万 | +1.72% |
| 12/11 | 700 | 704 | 697 | 704 | +1.15% | 6,400 | 62億1772万 | +1.44% |
| 12/08 | 701 | 704 | 694 | 696 | -1.14% | 10,300 | 61億4707万 | +0.43% |
| 12/07 | （IR情報）15:00 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 12/07 | 704 | 707 | 704 | 704 | -0.56% | 5,100 | 62億1772万 | +1.88% |
| 12/06 | 701 | 708 | 700 | 708 | +1.43% | 10,700 | 62億5305万 | +2.76% |
| 12/05 | 700 | 705 | 698 | 698 | -0.14% | 8,600 | 61億6473万 | +1.6% |
| 12/04 | 705 | 705 | 699 | 699 | -0.14% | 4,800 | 61億7356万 | +2.04% |
| 12/01 | 705 | 709 | 700 | 700 | 0% | 15,900 | 61億8240万 | +2.34% |
| 11/30 | 700 | 706 | 700 | 700 | -0.28% | 5,300 | 61億8240万 | +2.64% |
