| 2024 |
| 04/26 | 2,669 | 2,710 | 2,669 | 2,708 | +1.42% | 12,300 | 145億8006万 | +14.17% |
| 04/25 | 2,662 | 2,715 | 2,601 | 2,670 | +0.64% | 24,500 | 143億7546万 | +13.33% |
| 04/24 | 2,663 | 2,692 | 2,639 | 2,653 | -1.08% | 15,100 | 142億8393万 | +13.28% |
| 04/23 | 2,700 | 2,706 | 2,656 | 2,682 | -0.26% | 19,400 | 144億4007万 | +15.21% |
| 04/22 | 2,647 | 2,689 | 2,611 | 2,689 | +3.54% | 31,400 | 144億7776万 | +16.26% |
| 04/19 | 2,550 | 2,610 | 2,523 | 2,597 | +2.93% | 63,200 | 139億8242万 | +13.06% |
| 04/18 | 2,672 | 2,712 | 2,485 | 2,523 | +13.55% | 209,800 | 135億8400万 | +10.46% |
| 04/17 | （IR情報）16:00 株主優待制度の拡充に関するお知らせ |
| 04/17 | 2,232 | 2,267 | 2,221 | 2,222 | -0.89% | 4,800 | 119億6340万 | -2.29% |
| 04/16 | 2,317 | 2,333 | 2,242 | 2,242 | -3.24% | 6,100 | 120億7108万 | -1.75% |
| 04/15 | 2,338 | 2,338 | 2,314 | 2,317 | -0.9% | 2,600 | 124億7489万 | +1.31% |
| 04/12 | 2,369 | 2,369 | 2,336 | 2,338 | -0.17% | 2,100 | 125億8795万 | +2.1% |
| 04/11 | 2,360 | 2,360 | 2,326 | 2,342 | -0.93% | 3,000 | 126億949万 | +2.14% |
| 04/10 | 2,305 | 2,380 | 2,295 | 2,364 | +2.56% | 9,600 | 127億2794万 | +3.1% |
| 04/09 | 2,294 | 2,319 | 2,250 | 2,305 | +5.06% | 12,000 | 124億1028万 | +0.52% |
| 04/08 | （IR情報）16:00 2025年1月期3月度売上高前年対比等のお知らせ |
| 04/08 | 2,180 | 2,221 | 2,180 | 2,194 | +0.46% | 2,000 | 118億1264万 | -4.36% |
| 04/05 | 2,174 | 2,194 | 2,155 | 2,184 | +0.46% | 1,900 | 117億5880万 | -5% |
| 04/04 | 2,157 | 2,178 | 2,142 | 2,174 | +1.21% | 2,900 | 117億496万 | -5.77% |
| 04/03 | 2,183 | 2,188 | 2,132 | 2,148 | -3.11% | 10,000 | 115億6498万 | -7.13% |
| 04/02 | 2,258 | 2,258 | 2,188 | 2,217 | -1.51% | 7,400 | 119億3648万 | -4.4% |
| 04/01 | 2,269 | 2,277 | 2,251 | 2,251 | -0.79% | 2,400 | 121億1954万 | -3.06% |
| 03/29 | 2,289 | 2,298 | 2,252 | 2,269 | -0.04% | 3,000 | 122億1645万 | -2.32% |
| 03/28 | 2,319 | 2,326 | 2,260 | 2,270 | -1.39% | 6,000 | 122億2183万 | -2.24% |
| 03/27 | 2,315 | 2,320 | 2,280 | 2,302 | -0.56% | 10,100 | 123億9412万 | -0.9% |
| 03/26 | 2,331 | 2,332 | 2,310 | 2,315 | -0.34% | 2,600 | 124億6412万 | -0.34% |
| 03/25 | 2,319 | 2,332 | 2,312 | 2,323 | +0.78% | 5,000 | 125億719万 | +0.17% |
| 03/22 | 2,320 | 2,320 | 2,300 | 2,305 | -0.69% | 1,800 | 124億1028万 | -0.47% |
| 03/21 | 2,323 | 2,324 | 2,303 | 2,321 | +0.78% | 1,900 | 124億9642万 | +0.13% |
| 03/19 | 2,289 | 2,330 | 2,289 | 2,303 | +0.09% | 3,300 | 123億9951万 | -0.69% |
| 03/18 | 2,302 | 2,318 | 2,296 | 2,301 | -0.04% | 2,900 | 123億8874万 | -0.9% |
| 03/15 | 2,278 | 2,317 | 2,278 | 2,302 | +1.54% | 4,600 | 123億9412万 | -0.95% |
| 03/14 | 2,280 | 2,280 | 2,264 | 2,267 | -0.44% | 4,000 | 122億568万 | -2.58% |
| 03/13 | 2,412 | 2,412 | 2,277 | 2,277 | -5.95% | 18,900 | 122億5952万 | -2.36% |
| 03/12 | （IR情報）16:00 2024年1月期決算短信〔日本基準〕(連結) |
| 03/12 | （IR情報）16:00 特別損失(減損損失)の計上に関するお知らせ |
| 03/12 | 2,373 | 2,445 | 2,316 | 2,421 | +2.58% | 20,400 | 130億3483万 | +3.59% |
| 03/11 | 2,372 | 2,376 | 2,251 | 2,360 | -1.26% | 13,000 | 127億640万 | +0.98% |
| 03/08 | 2,412 | 2,412 | 2,382 | 2,390 | -0.87% | 3,200 | 128億6792万 | +2.27% |
| 03/07 | 2,380 | 2,423 | 2,375 | 2,411 | +2.16% | 10,400 | 129億8099万 | +3.08% |
| 03/06 | （IR情報）16:00 2025年1月期2月度売上高前年対比等のお知らせ |
| 03/06 | 2,350 | 2,375 | 2,348 | 2,360 | +0.6% | 2,600 | 127億640万 | +0.51% |
| 03/05 | 2,348 | 2,365 | 2,333 | 2,346 | 0% | 3,000 | 126億3102万 | -0.72% |
| 03/04 | 2,321 | 2,360 | 2,313 | 2,346 | +1.08% | 5,100 | 126億3102万 | -1.26% |
| 03/01 | 2,371 | 2,371 | 2,314 | 2,321 | -2.11% | 5,200 | 124億9642万 | -2.81% |
| 02/29 | 2,311 | 2,388 | 2,304 | 2,371 | +1.76% | 6,500 | 127億6562万 | -1.37% |
| 02/28 | 2,294 | 2,344 | 2,273 | 2,330 | +1.57% | 4,700 | 125億4488万 | -3.64% |
| 02/27 | 2,311 | 2,311 | 2,271 | 2,294 | +0.22% | 2,100 | 123億5105万 | -5.71% |
| 02/26 | 2,310 | 2,413 | 2,270 | 2,289 | +0.48% | 9,500 | 123億2413万 | -6.46% |
| 02/22 | 2,250 | 2,278 | 2,220 | 2,278 | +1.24% | 4,400 | 122億6491万 | -7.55% |
| 02/21 | 2,280 | 2,280 | 2,230 | 2,250 | -1.32% | 3,500 | 121億1415万 | -9.35% |
| 02/20 | 2,320 | 2,320 | 2,270 | 2,280 | -1.51% | 2,800 | 122億7567万 | -8.62% |
| 02/19 | 2,212 | 2,325 | 2,212 | 2,315 | +4.33% | 12,000 | 124億6412万 | -7.51% |
| 02/16 | 2,246 | 2,246 | 2,202 | 2,219 | -1.38% | 12,600 | 119億4725万 | -11.45% |
| 02/15 | 2,350 | 2,350 | 2,250 | 2,250 | -4.26% | 16,000 | 121億1415万 | -10.43% |
| 02/14 | 2,323 | 2,361 | 2,323 | 2,350 | +0.34% | 7,100 | 126億5256万 | -6.56% |
| 02/13 | 2,320 | 2,379 | 2,316 | 2,342 | -1.18% | 8,800 | 126億949万 | -6.77% |
| 02/09 | （IR情報）16:00 2024年1月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,358 | 2,395 | 2,350 | 2,370 | +0.55% | 8,200 | 127億6024万 | -5.46% |
| 02/08 | 2,351 | 2,375 | 2,314 | 2,357 | -0.59% | 15,100 | 126億9025万 | -5.68% |
| 02/07 | （5%ルール）近藤裕貴（2.85%）近藤典子（3.06%） |
| 02/07 | 2,402 | 2,402 | 2,342 | 2,371 | -1.58% | 13,900 | 127億6562万 | -4.74% |
| 02/06 | （IR情報）16:00 2024年1月期1月度売上高前年対比等のお知らせ |
| 02/06 | （5%ルール）テンポス HD（61.35%） |
| 02/06 | （5%ルール）あさしお（8.36%） |
| 02/06 | 2,443 | 2,443 | 2,385 | 2,409 | +0.67% | 21,800 | 129億7022万 | -2.75% |
| 02/05 | （5%ルール）テンポス HD（61.34%） |
| 02/05 | （5%ルール）あさしお（8.35%） |
| 02/05 | 2,414 | 2,450 | 2,380 | 2,393 | -0.87% | 22,200 | 128億8407万 | -2.8% |
| 02/02 | 2,348 | 2,440 | 2,301 | 2,414 | +2.37% | 45,100 | 129億9714万 | -1.31% |
| 02/01 | 2,360 | 2,395 | 2,353 | 2,358 | -4.11% | 50,500 | 126億9563万 | -2.88% |
| 01/31 | 2,570 | 2,589 | 2,419 | 2,459 | -6.36% | 68,500 | 132億3942万 | +1.91% |
| 01/30 | 2,650 | 2,690 | 2,601 | 2,626 | -3.95% | 81,300 | 141億3856万 | +9.74% |
| 01/29 | 2,752 | 2,759 | 2,671 | 2,734 | +2.7% | 98,200 | 147億2004万 | +15.46% |
| 01/26 | 2,668 | 2,690 | 2,639 | 2,662 | -0.22% | 68,300 | 143億3239万 | +13.76% |
| 01/25 | 2,705 | 2,717 | 2,665 | 2,668 | -1.4% | 73,700 | 143億6469万 | +15.3% |
| 01/24 | 2,750 | 2,750 | 2,680 | 2,706 | -0.73% | 90,500 | 145億6929万 | +18.32% |
| 01/23 | 2,735 | 2,754 | 2,674 | 2,726 | +0.59% | 67,800 | 146億7697万 | +20.78% |
| 01/22 | 2,645 | 2,750 | 2,645 | 2,710 | +2.5% | 54,400 | 145億9082万 | +21.74% |
| 01/19 | 2,681 | 2,682 | 2,580 | 2,644 | -2.26% | 65,700 | 142億3548万 | +20.4% |
| 01/18 | 2,765 | 2,901 | 2,686 | 2,705 | -0.77% | 109,400 | 145億6390万 | +24.71% |
| 01/17 | 2,620 | 2,750 | 2,611 | 2,726 | +5.37% | 68,300 | 146億7697万 | +27.26% |
| 01/16 | 2,500 | 2,645 | 2,500 | 2,587 | +4.27% | 40,500 | 139億2858万 | +22.32% |
| 01/15 | 2,372 | 2,484 | 2,372 | 2,481 | +4.64% | 29,100 | 133億5787万 | +18.59% |
| 01/12 | 2,385 | 2,394 | 2,353 | 2,371 | +0.04% | 20,600 | 127億6562万 | +14.38% |
| 01/11 | 2,370 | 2,385 | 2,336 | 2,370 | +1.72% | 26,700 | 127億6024万 | +15.16% |
| 01/10 | 2,285 | 2,370 | 2,285 | 2,330 | +2.1% | 26,000 | 125億4488万 | +14.1% |
| 01/09 | （IR情報）16:00 2024年1月期12月度売上高前年対比等のお知らせ |
| 01/09 | 2,241 | 2,290 | 2,232 | 2,282 | +2.7% | 19,700 | 122億8644万 | +12.47% |
| 01/05 | 2,200 | 2,299 | 2,200 | 2,222 | +2.25% | 23,200 | 119億6340万 | +10.22% |
| 01/04 | （IR情報）16:00 決算期(事業年度の末日)の変更に伴う株主優待制度の基準日変更に関するお知らせ |
| 01/04 | 2,095 | 2,180 | 2,095 | 2,173 | +3.72% | 16,200 | 116億9958万 | +8.43% |
| 2023 |
| 12/29 | 2,073 | 2,095 | 2,073 | 2,095 | +1.45% | 7,300 | 112億7962万 | +5.07% |
| 12/28 | 2,035 | 2,071 | 2,034 | 2,065 | +1.52% | 9,000 | 111億1810万 | +3.98% |
| 12/27 | 2,005 | 2,034 | 2,005 | 2,034 | +1.45% | 4,900 | 109億5119万 | +2.78% |
| 12/26 | 1,971 | 2,005 | 1,971 | 2,005 | +1.73% | 4,600 | 107億9506万 | +1.57% |
| 12/25 | 1,961 | 1,975 | 1,945 | 1,971 | +0.51% | 5,700 | 106億1200万 | +0.1% |
| 12/22 | 1,997 | 1,997 | 1,951 | 1,961 | -0.15% | 6,700 | 105億5816万 | -0.2% |
| 12/21 | 2,003 | 2,008 | 1,951 | 1,964 | -2.04% | 7,500 | 105億7431万 | +0.2% |
| 12/20 | 2,036 | 2,036 | 1,995 | 2,005 | -1.38% | 4,400 | 107億9506万 | +2.56% |
| 12/19 | 2,044 | 2,066 | 2,029 | 2,033 | +0.44% | 8,600 | 109億4581万 | +4.36% |
| 12/18 | 1,985 | 2,024 | 1,980 | 2,024 | +1.96% | 5,000 | 108億9735万 | +4.22% |
| 12/15 | 1,970 | 1,985 | 1,955 | 1,985 | +1.28% | 4,900 | 106億8737万 | +2.69% |
| 12/14 | 1,960 | 1,960 | 1,947 | 1,960 | +0.05% | 3,000 | 105億5277万 | +1.87% |
| 12/13 | 1,945 | 1,959 | 1,936 | 1,959 | +0.51% | 3,100 | 105億4739万 | +2.19% |
| 12/12 | 1,950 | 1,971 | 1,901 | 1,949 | -1.07% | 9,200 | 104億9355万 | +2.04% |
| 12/11 | 2,020 | 2,022 | 1,950 | 1,970 | -2.52% | 14,400 | 106億661万 | +3.52% |
| 12/08 | 2,050 | 2,050 | 1,980 | 2,021 | -1.65% | 14,700 | 108億8120万 | +6.65% |
| 12/07 | 2,021 | 2,090 | 2,021 | 2,055 | +2.04% | 10,700 | 110億6426万 | +9.02% |
| 12/06 | （IR情報）16:00 2024年1月期11月度売上高前年対比等のお知らせ |
| 12/06 | 2,001 | 2,015 | 2,001 | 2,014 | +0.65% | 5,400 | 108億4351万 | +7.47% |
| 12/05 | 1,990 | 2,014 | 1,990 | 2,001 | +0.4% | 7,100 | 107億7352万 | +7.41% |
| 12/04 | 1,990 | 1,993 | 1,980 | 1,993 | +0.15% | 2,600 | 107億3045万 | +7.5% |
| 12/01 | 1,997 | 2,020 | 1,981 | 1,990 | 0% | 7,100 | 107億1429万 | +7.92% |
| 11/30 | 1,976 | 1,992 | 1,968 | 1,990 | +1.58% | 5,500 | 107億1429万 | +8.51% |
