| 2024 |
| 09/18 | 1,547 | 1,560 | 1,535 | 1,560 | +1.23% | 34,000 | 625億5953万 | +4.91% |
| 09/17 | 1,541 | 1,546 | 1,515 | 1,541 | +0.72% | 33,000 | 617億9759万 | +4.05% |
| 09/13 | 1,523 | 1,539 | 1,523 | 1,530 | -0.26% | 25,500 | 613億5647万 | +3.59% |
| 09/12 | 1,530 | 1,545 | 1,512 | 1,534 | +0.59% | 37,200 | 615億1687万 | +4.14% |
| 09/11 | 1,521 | 1,538 | 1,505 | 1,525 | +0.07% | 36,900 | 611億5595万 | +3.74% |
| 09/10 | 1,513 | 1,537 | 1,512 | 1,524 | +0.79% | 37,300 | 611億1585万 | +3.81% |
| 09/09 | 1,506 | 1,518 | 1,486 | 1,512 | +0.33% | 49,800 | 606億3462万 | +3.35% |
| 09/06 | 1,511 | 1,519 | 1,492 | 1,507 | +0.33% | 41,900 | 604億3411万 | +3.15% |
| 09/05 | 1,512 | 1,522 | 1,494 | 1,502 | -0.4% | 47,800 | 602億3360万 | +2.81% |
| 09/04 | 1,511 | 1,525 | 1,501 | 1,508 | -0.59% | 30,200 | 604億7422万 | +3.15% |
| 09/03 | 1,500 | 1,517 | 1,500 | 1,517 | +1.2% | 23,500 | 608億3514万 | +3.83% |
| 09/02 | 1,515 | 1,520 | 1,494 | 1,499 | -0.46% | 44,300 | 601億1329万 | +2.53% |
| 08/30 | 1,472 | 1,513 | 1,472 | 1,506 | +2.45% | 31,600 | 603億9401万 | +3.01% |
| 08/29 | 1,485 | 1,488 | 1,469 | 1,470 | -0.61% | 29,200 | 589億5033万 | +0.48% |
| 08/28 | 1,480 | 1,480 | 1,461 | 1,479 | +0.54% | 17,400 | 593億1125万 | +0.96% |
| 08/27 | 1,465 | 1,481 | 1,465 | 1,471 | +0.62% | 17,600 | 589億9043万 | +0.2% |
| 08/26 | 1,477 | 1,484 | 1,462 | 1,462 | +0.27% | 24,900 | 586億2951万 | -0.54% |
| 08/23 | 1,454 | 1,460 | 1,440 | 1,458 | +1.04% | 28,900 | 584億6910万 | -1.02% |
| 08/22 | 1,440 | 1,458 | 1,440 | 1,443 | +0.28% | 27,800 | 578億6757万 | -2.24% |
| 08/21 | 1,438 | 1,449 | 1,438 | 1,439 | +0.07% | 16,100 | 577億716万 | -2.7% |
| 08/20 | 1,448 | 1,455 | 1,432 | 1,438 | +0.49% | 48,100 | 576億6706万 | -2.97% |
| 08/19 | （5%ルール）Mマネジメント（19.95%）Mコーポレーション（15.86%）松下剛（30.55%）松下富士子（0.2%） |
| 08/19 | 1,441 | 1,441 | 1,420 | 1,431 | -0.35% | 44,100 | 573億8634万 | -3.7% |
| 08/16 | 1,441 | 1,445 | 1,428 | 1,436 | +0.49% | 24,600 | 575億8685万 | -3.56% |
| 08/15 | 1,431 | 1,445 | 1,425 | 1,429 | -0.9% | 29,900 | 573億614万 | -4.22% |
| 08/14 | 1,440 | 1,449 | 1,429 | 1,442 | +1.12% | 20,900 | 578億2747万 | -3.55% |
| 08/13 | 1,435 | 1,441 | 1,408 | 1,426 | -0.42% | 43,100 | 571億8583万 | -4.87% |
| 08/09 | （5%ルール）松下富士子（0.2%）松下剛（50.5%）Mコーポレーション（15.86%） |
| 08/09 | （IR情報）15:00 主要株主の異動(予定)及び株式会社Mマネジメントによる当社株式(証券コード7806)の取得に関するお知らせ |
| 08/09 | 1,453 | 1,456 | 1,416 | 1,432 | -0.07% | 29,700 | 574億2644万 | -4.66% |
| 08/08 | 1,444 | 1,470 | 1,433 | 1,433 | -1.78% | 20,600 | 574億6655万 | -4.85% |
| 08/07 | 1,452 | 1,481 | 1,420 | 1,459 | -1.55% | 83,800 | 585億920万 | -3.31% |
| 08/06 | （5%ルール）松下剛（50.5%）Mコーポレーション（15.86%）松下富士子（0.2%） |
| 08/06 | （5%ルール）三井住友信託銀行（3.22%） |
| 08/06 | 1,458 | 1,498 | 1,429 | 1,482 | +6.01% | 44,800 | 594億3156万 | -1.98% |
| 08/05 | 1,450 | 1,471 | 1,361 | 1,398 | -4.31% | 112,300 | 560億6297万 | -7.66% |
| 08/02 | （5%ルール）松下剛（50.5%）Mコーポレーション（15.86%）松下富士子（0.2%） |
| 08/02 | （5%ルール）松下富士子（0.2%） |
| 08/02 | 1,495 | 1,500 | 1,460 | 1,461 | -2.6% | 102,700 | 585億8941万 | -3.82% |
| 08/01 | 1,503 | 1,516 | 1,496 | 1,500 | -1.38% | 68,100 | 601億5340万 | -1.45% |
| 07/31 | （IR情報）15:00 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 07/31 | （IR情報）15:00 株主優待制度の詳細決定に関するお知らせ |
| 07/31 | 1,505 | 1,523 | 1,500 | 1,521 | +1.06% | 20,600 | 609億9554万 | -0.2% |
| 07/30 | 1,509 | 1,517 | 1,500 | 1,505 | -1.18% | 28,600 | 603億5391万 | -1.31% |
| 07/29 | 1,528 | 1,528 | 1,510 | 1,523 | +1.06% | 15,600 | 610億7575万 | -0.2% |
| 07/26 | 1,528 | 1,534 | 1,507 | 1,507 | -1.5% | 27,000 | 604億3411万 | -1.18% |
| 07/25 | 1,533 | 1,549 | 1,509 | 1,530 | -0.13% | 45,800 | 613億5647万 | +0.2% |
| 07/24 | 1,537 | 1,545 | 1,530 | 1,532 | +0.13% | 9,000 | 614億3667万 | +0.33% |
| 07/23 | 1,549 | 1,549 | 1,522 | 1,530 | +0.33% | 10,600 | 613億5647万 | +0.2% |
| 07/22 | 1,552 | 1,552 | 1,522 | 1,525 | -0.59% | 14,100 | 611億5595万 | -0.13% |
| 07/19 | 1,543 | 1,548 | 1,525 | 1,534 | -0.97% | 28,900 | 615億1687万 | +0.46% |
| 07/18 | 1,524 | 1,555 | 1,518 | 1,549 | +2.11% | 27,700 | 621億1841万 | +1.37% |
| 07/17 | 1,518 | 1,527 | 1,511 | 1,517 | 0% | 21,600 | 608億3514万 | -0.59% |
| 07/16 | 1,525 | 1,531 | 1,505 | 1,517 | -0.39% | 34,700 | 608億3514万 | -0.52% |
| 07/12 | 1,519 | 1,535 | 1,511 | 1,523 | +0.73% | 38,400 | 610億7575万 | -0.13% |
| 07/11 | 1,527 | 1,535 | 1,509 | 1,512 | +0.2% | 32,000 | 606億3462万 | -0.85% |
| 07/10 | 1,522 | 1,522 | 1,505 | 1,509 | -0.72% | 24,900 | 605億1432万 | -0.98% |
| 07/09 | 1,530 | 1,530 | 1,517 | 1,520 | +0.13% | 12,800 | 609億5544万 | -0.26% |
| 07/08 | 1,516 | 1,530 | 1,515 | 1,518 | +0.4% | 21,000 | 608億7524万 | -0.39% |
| 07/05 | 1,530 | 1,531 | 1,511 | 1,512 | -1.05% | 25,500 | 606億3462万 | -0.72% |
| 07/04 | 1,524 | 1,528 | 1,517 | 1,528 | +0.53% | 12,500 | 612億7626万 | +0.39% |
| 07/03 | 1,524 | 1,530 | 1,520 | 1,520 | -0.2% | 6,700 | 609億5544万 | +0.07% |
| 07/02 | 1,538 | 1,538 | 1,523 | 1,523 | -0.91% | 10,600 | 610億7575万 | +0.4% |
| 07/01 | （IR情報）17:00 (訂正)「簡易株式交換による株式会社ジェイエスティの完全子会社化に関するお知らせ」一部訂正について |
| 07/01 | 1,519 | 1,537 | 1,514 | 1,537 | +1.45% | 18,800 | 616億3718万 | +1.45% |
| 06/28 | 1,530 | 1,536 | 1,511 | 1,515 | -1.94% | 26,500 | 607億5493万 | +0.13% |
| 06/27 | 1,555 | 1,556 | 1,527 | 1,545 | -0.64% | 30,900 | 619億5800万 | +2.25% |
| 06/26 | （IR情報）17:00 簡易株式交換による株式会社ジェイエスティの完全子会社化に関するお知らせ |
| 06/26 | 1,543 | 1,558 | 1,531 | 1,555 | +1.77% | 26,300 | 623億5902万 | +3.05% |
| 06/25 | 1,525 | 1,549 | 1,522 | 1,528 | -0.26% | 17,900 | 612億7626万 | +1.53% |
| 06/24 | 1,522 | 1,536 | 1,522 | 1,532 | +0.86% | 4,600 | 614億3667万 | +1.93% |
| 06/21 | 1,544 | 1,544 | 1,519 | 1,519 | -1.24% | 8,000 | 609億1169万 | +1.2% |
| 06/20 | 1,548 | 1,548 | 1,521 | 1,538 | +0.65% | 30,000 | 616億7359万 | +2.53% |
| 06/19 | 1,542 | 1,542 | 1,526 | 1,528 | -0.13% | 9,800 | 612億7259万 | +1.93% |
| 06/18 | 1,548 | 1,549 | 1,520 | 1,530 | -0.97% | 8,200 | 613億5279万 | +2.14% |
| 06/17 | 1,540 | 1,557 | 1,522 | 1,545 | +0.78% | 27,400 | 619億5429万 | +3.14% |
| 06/14 | 1,504 | 1,533 | 1,501 | 1,533 | -0.13% | 28,500 | 614億7309万 | +2.4% |
| 06/13 | 1,520 | 1,541 | 1,519 | 1,535 | +0.99% | 47,000 | 615億5329万 | +2.68% |
| 06/12 | 1,505 | 1,536 | 1,505 | 1,520 | +1.67% | 42,100 | 609億5179万 | +1.67% |
| 06/11 | 1,507 | 1,508 | 1,490 | 1,495 | -0.8% | 11,900 | 599億4930万 | -0.07% |
| 06/10 | 1,492 | 1,507 | 1,492 | 1,507 | -0.4% | 9,300 | 604億3050万 | +0.67% |
| 06/07 | 1,515 | 1,515 | 1,495 | 1,513 | +0.73% | 10,600 | 606億7110万 | +1.07% |
| 06/06 | 1,518 | 1,518 | 1,495 | 1,502 | -0.07% | 9,100 | 602億3000万 | +0.27% |
| 06/05 | 1,522 | 1,522 | 1,496 | 1,503 | -1.18% | 14,700 | 602億7010万 | +0.2% |
| 06/04 | 1,495 | 1,522 | 1,490 | 1,521 | +1.74% | 35,700 | 609億9189万 | +1.33% |
| 06/03 | 1,482 | 1,495 | 1,482 | 1,495 | +1.22% | 27,800 | 599億4930万 | -0.4% |
| 05/31 | 1,463 | 1,487 | 1,463 | 1,477 | +1.23% | 23,700 | 592億2750万 | -1.73% |
| 05/30 | 1,474 | 1,474 | 1,456 | 1,459 | -1.02% | 26,100 | 585億570万 | -3.06% |
| 05/29 | 1,468 | 1,476 | 1,462 | 1,474 | +0.61% | 18,100 | 591億720万 | -2.32% |
| 05/28 | 1,480 | 1,484 | 1,465 | 1,465 | -1.08% | 11,000 | 587億4630万 | -2.98% |
| 05/27 | 1,485 | 1,485 | 1,452 | 1,481 | -0.07% | 28,500 | 593億8790万 | -2.12% |
| 05/24 | 1,465 | 1,484 | 1,460 | 1,482 | +0.2% | 20,100 | 594億2800万 | -2.18% |
| 05/23 | 1,479 | 1,479 | 1,470 | 1,479 | +0.48% | 11,800 | 593億770万 | -2.44% |
| 05/22 | 1,469 | 1,479 | 1,466 | 1,472 | -0.41% | 9,800 | 590億2700万 | -2.97% |
| 05/21 | 1,468 | 1,482 | 1,460 | 1,478 | +0.68% | 31,100 | 592億6760万 | -2.76% |
| 05/20 | 1,495 | 1,495 | 1,468 | 1,468 | -2.59% | 51,000 | 588億6660万 | -3.67% |
| 05/17 | 1,493 | 1,508 | 1,486 | 1,507 | +0.6% | 23,800 | 604億3050万 | -1.37% |
| 05/16 | 1,505 | 1,506 | 1,481 | 1,498 | -0.79% | 32,400 | 600億6960万 | -2.16% |
| 05/15 | 1,522 | 1,522 | 1,493 | 1,510 | -0.92% | 24,000 | 605億5080万 | -1.5% |
| 05/14 | 1,506 | 1,525 | 1,506 | 1,524 | +0.53% | 12,700 | 611億1219万 | -0.78% |
| 05/13 | 1,500 | 1,538 | 1,491 | 1,516 | +1.07% | 57,300 | 607億9139万 | -1.37% |
| 05/10 | （IR情報）15:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/10 | 1,526 | 1,531 | 1,497 | 1,500 | -2.53% | 59,900 | 601億4980万 | -2.6% |
| 05/09 | 1,533 | 1,543 | 1,524 | 1,539 | +0.39% | 22,000 | 617億1369万 | -0.26% |
| 05/08 | 1,518 | 1,541 | 1,515 | 1,533 | +1.52% | 19,700 | 614億7309万 | -0.78% |
| 05/07 | 1,525 | 1,528 | 1,505 | 1,510 | -0.92% | 30,400 | 605億5080万 | -2.58% |
| 05/02 | 1,542 | 1,542 | 1,510 | 1,524 | -1.23% | 34,300 | 611億1219万 | -1.8% |
| 05/01 | 1,549 | 1,550 | 1,526 | 1,543 | -0.39% | 7,900 | 618億7409万 | -0.9% |
| 04/30 | 1,544 | 1,554 | 1,532 | 1,549 | +1.44% | 25,100 | 621億1469万 | -0.71% |
| 04/26 | 1,521 | 1,547 | 1,511 | 1,527 | +0.2% | 22,200 | 612億3249万 | -2.24% |
| 04/25 | 1,527 | 1,530 | 1,515 | 1,524 | -1.23% | 10,000 | 611億1219万 | -2.68% |
| 04/24 | 1,535 | 1,547 | 1,523 | 1,543 | +1.05% | 15,600 | 618億7409万 | -1.66% |
