| 2024 |
| 09/19 | 2,784 | 2,788 | 2,746 | 2,785 | +0.65% | 14,100 | 366億3192万 | -0.71% |
| 09/18 | 2,748 | 2,775 | 2,731 | 2,767 | +0.95% | 12,600 | 363億9516万 | -1.28% |
| 09/17 | 2,723 | 2,754 | 2,710 | 2,741 | +0.66% | 14,600 | 360億5317万 | -2.18% |
| 09/13 | 2,734 | 2,751 | 2,710 | 2,723 | -0.69% | 21,700 | 358億1641万 | -2.78% |
| 09/12 | 2,714 | 2,762 | 2,705 | 2,742 | +2.93% | 25,800 | 360億6632万 | -2.07% |
| 09/11 | 2,700 | 2,720 | 2,648 | 2,664 | -2.06% | 23,800 | 350億4037万 | -4.86% |
| 09/10 | 2,725 | 2,753 | 2,709 | 2,720 | -0.98% | 9,500 | 357億7695万 | -3.13% |
| 09/09 | 2,701 | 2,760 | 2,700 | 2,747 | -0.15% | 16,000 | 361億3209万 | -2.03% |
| 09/06 | 2,793 | 2,793 | 2,729 | 2,751 | -1.5% | 18,200 | 361億8470万 | -1.96% |
| 09/05 | 2,775 | 2,816 | 2,766 | 2,793 | +0.11% | 16,000 | 367億3714万 | -0.75% |
| 09/04 | 2,805 | 2,834 | 2,778 | 2,790 | -1.48% | 13,500 | 366億9768万 | -1.2% |
| 09/03 | 2,833 | 2,869 | 2,826 | 2,832 | -0.39% | 11,300 | 372億5012万 | +0.11% |
| 09/02 | 2,882 | 2,886 | 2,826 | 2,843 | -1.56% | 11,500 | 373億9481万 | +0.32% |
| 08/30 | 2,921 | 2,930 | 2,887 | 2,888 | -1.13% | 11,000 | 379億8671万 | +1.83% |
| 08/29 | 2,920 | 2,921 | 2,883 | 2,921 | +0.03% | 12,300 | 384億2076万 | +2.89% |
| 08/28 | （IR情報）15:45 宝印刷が「Fukuoka PRO Market」のF-Adviser資格を取得しました |
| 08/28 | 2,931 | 2,933 | 2,908 | 2,920 | -0.38% | 9,900 | 384億761万 | +2.78% |
| 08/27 | 2,890 | 2,940 | 2,890 | 2,931 | +2.09% | 20,300 | 385億5230万 | +3.06% |
| 08/26 | 2,841 | 2,879 | 2,841 | 2,871 | +1.06% | 15,500 | 377億6310万 | +0.88% |
| 08/23 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 08/23 | （IR情報）15:00 人事異動に関するお知らせ |
| 08/23 | 2,866 | 2,881 | 2,841 | 2,841 | -0.39% | 9,800 | 373億6850万 | -0.39% |
| 08/22 | 2,844 | 2,880 | 2,819 | 2,852 | +1.28% | 19,000 | 375億1319万 | -0.31% |
| 08/21 | 2,800 | 2,849 | 2,800 | 2,816 | -0.64% | 12,800 | 370億3967万 | -2.02% |
| 08/20 | 2,786 | 2,864 | 2,782 | 2,834 | +2.53% | 34,600 | 372億7643万 | -1.9% |
| 08/19 | 2,822 | 2,822 | 2,764 | 2,764 | -2.3% | 23,900 | 363億5570万 | -4.62% |
| 08/16 | 2,793 | 2,829 | 2,780 | 2,829 | +2.43% | 19,300 | 372億1066万 | -2.78% |
| 08/15 | 2,728 | 2,767 | 2,727 | 2,762 | +0.8% | 20,600 | 363億2939万 | -5.31% |
| 08/14 | 2,735 | 2,740 | 2,705 | 2,740 | -0.25% | 18,800 | 360億4002万 | -6.45% |
| 08/13 | 2,751 | 2,765 | 2,727 | 2,747 | +1.7% | 26,400 | 361億3209万 | -6.56% |
| 08/09 | 2,740 | 2,788 | 2,659 | 2,701 | +0.41% | 36,500 | 355億2704万 | -8.5% |
| 08/08 | 2,764 | 2,767 | 2,690 | 2,690 | -2.39% | 33,200 | 353億8235万 | -9.34% |
| 08/07 | 2,707 | 2,798 | 2,676 | 2,756 | -3.54% | 41,800 | 362億5047万 | -7.61% |
| 08/06 | 2,672 | 2,884 | 2,672 | 2,857 | +8.96% | 76,900 | 375億7895万 | -4.64% |
| 08/05 | 2,758 | 2,778 | 2,569 | 2,622 | -6.62% | 56,200 | 344億8793万 | -12.77% |
| 08/02 | 2,913 | 2,917 | 2,808 | 2,808 | -4.85% | 36,800 | 369億3444万 | -7.27% |
| 08/01 | 3,030 | 3,060 | 2,948 | 2,951 | -2.45% | 27,800 | 388億1536万 | -3.02% |
| 07/31 | 2,904 | 3,025 | 2,896 | 3,025 | +3.52% | 39,600 | 397億8871万 | -0.88% |
| 07/30 | 2,951 | 2,951 | 2,885 | 2,922 | -0.98% | 34,700 | 384億3392万 | -4.38% |
| 07/29 | 2,924 | 2,958 | 2,920 | 2,951 | +1.72% | 19,300 | 388億1536万 | -3.63% |
| 07/26 | 2,939 | 2,941 | 2,901 | 2,901 | -1.99% | 16,200 | 381億5770万 | -5.41% |
| 07/25 | 2,970 | 2,978 | 2,937 | 2,960 | -0.34% | 20,900 | 389億3374万 | -3.65% |
| 07/24 | 3,005 | 3,005 | 2,960 | 2,970 | -0.83% | 15,000 | 390億6528万 | -3.41% |
| 07/23 | 3,015 | 3,040 | 2,981 | 2,995 | +0.5% | 17,200 | 393億9411万 | -2.66% |
| 07/22 | 2,999 | 3,010 | 2,973 | 2,980 | -1.81% | 23,100 | 391億9681万 | -3.12% |
| 07/19 | 3,065 | 3,075 | 3,010 | 3,035 | -0.98% | 15,700 | 399億2024万 | -1.24% |
| 07/18 | 3,170 | 3,175 | 3,065 | 3,065 | -3.46% | 17,100 | 403億1484万 | 0% |
| 07/17 | 3,190 | 3,230 | 3,150 | 3,175 | -0.16% | 27,700 | 417億6170万 | +3.86% |
| 07/16 | 3,085 | 3,190 | 3,085 | 3,180 | +3.58% | 37,700 | 418億2747万 | +4.5% |
| 07/12 | 3,055 | 3,135 | 3,055 | 3,070 | +0.49% | 34,400 | 403億8060万 | +1.39% |
| 07/11 | 3,000 | 3,055 | 2,968 | 3,055 | +1.33% | 40,600 | 401億8331万 | +1.13% |
| 07/10 | 3,100 | 3,165 | 2,956 | 3,015 | -1.31% | 84,000 | 396億5717万 | +0.1% |
| 07/09 | （IR情報）15:00 2024年5月期決算短信〔日本基準〕(連結) |
| 07/09 | 3,030 | 3,070 | 3,000 | 3,055 | +1.33% | 42,600 | 401億8331万 | +1.73% |
| 07/08 | 3,020 | 3,040 | 2,989 | 3,015 | -0.82% | 20,600 | 396億5717万 | +0.84% |
| 07/05 | 3,085 | 3,085 | 3,030 | 3,040 | -1.14% | 17,000 | 399億8601万 | +2.12% |
| 07/04 | 3,090 | 3,100 | 3,060 | 3,075 | -0.32% | 16,900 | 404億4637万 | +3.81% |
| 07/03 | 3,040 | 3,110 | 3,035 | 3,085 | 0% | 19,800 | 405億7790万 | +4.79% |
| 07/02 | 3,120 | 3,125 | 3,070 | 3,085 | -0.96% | 28,200 | 405億7790万 | +5.47% |
| 07/01 | 3,155 | 3,155 | 3,075 | 3,115 | -1.74% | 30,600 | 409億7250万 | +7.12% |
| 06/28 | 3,235 | 3,235 | 3,165 | 3,170 | -0.78% | 32,200 | 416億9593万 | +9.73% |
| 06/27 | 3,155 | 3,200 | 3,155 | 3,195 | +1.27% | 45,000 | 420億2477万 | +11.36% |
| 06/26 | 3,170 | 3,190 | 3,135 | 3,155 | +0.64% | 40,400 | 414億9863万 | +10.82% |
| 06/25 | 3,070 | 3,170 | 3,070 | 3,135 | +2.28% | 56,800 | 412億3557万 | +10.97% |
| 06/24 | 3,055 | 3,075 | 3,030 | 3,065 | -0.49% | 33,200 | 403億1484万 | +9.31% |
| 06/21 | 3,050 | 3,100 | 3,035 | 3,080 | +1.99% | 39,800 | 405億1214万 | +10.47% |
| 06/20 | 3,030 | 3,070 | 2,995 | 3,020 | -1.15% | 41,900 | 397億2294万 | +8.95% |
| 06/19 | 3,040 | 3,065 | 3,020 | 3,055 | +1.5% | 34,900 | 401億8331万 | +10.81% |
| 06/18 | 2,957 | 3,020 | 2,944 | 3,010 | +1.65% | 51,200 | 395億9141万 | +9.81% |
| 06/17 | 2,918 | 2,965 | 2,870 | 2,961 | +1.65% | 56,500 | 389億4690万 | +8.54% |
| 06/14 | 2,830 | 2,913 | 2,801 | 2,913 | +2.53% | 52,500 | 383億1554万 | +7.29% |
| 06/13 | 2,870 | 2,878 | 2,811 | 2,841 | -0.84% | 16,000 | 373億6850万 | +5.03% |
| 06/12 | 2,820 | 2,869 | 2,810 | 2,865 | +1.85% | 35,000 | 376億8418万 | +6.19% |
| 06/11 | 2,801 | 2,829 | 2,801 | 2,813 | -0.21% | 22,300 | 370億21万 | +4.61% |
| 06/10 | 2,855 | 2,862 | 2,790 | 2,819 | -2.02% | 30,200 | 370億7913万 | +5.11% |
| 06/07 | （5%ルール）三井住友DSアセットマネジメント（4.13%）SMBC日興証券（0.11%）三井住友銀行（3.62%） |
| 06/07 | 2,832 | 2,895 | 2,832 | 2,877 | +1.02% | 48,900 | 378億4202万 | +7.63% |
| 06/06 | 2,811 | 2,848 | 2,778 | 2,848 | +2.56% | 53,400 | 374億6057万 | +6.95% |
| 06/05 | 2,710 | 2,798 | 2,709 | 2,777 | +1.54% | 52,000 | 365億2669万 | +4.67% |
| 06/04 | 2,687 | 2,735 | 2,687 | 2,735 | +1.82% | 69,300 | 359億7425万 | +3.36% |
| 06/03 | 2,680 | 2,692 | 2,659 | 2,686 | +0.52% | 25,900 | 353億2974万 | +1.74% |
| 05/31 | 2,651 | 2,680 | 2,643 | 2,672 | +1.75% | 65,000 | 351億4559万 | +1.37% |
| 05/30 | 2,601 | 2,645 | 2,576 | 2,626 | +0.46% | 103,600 | 345億4054万 | -0.23% |
| 05/29 | 2,667 | 2,670 | 2,611 | 2,614 | -1.4% | 95,200 | 343億8270万 | -0.57% |
| 05/28 | （IR情報）15:00 当社人事異動および主要連結子会社代表取締役の異動に関するお知らせ |
| 05/28 | 2,642 | 2,665 | 2,633 | 2,651 | +0.3% | 25,300 | 348億6937万 | +0.99% |
| 05/27 | 2,656 | 2,656 | 2,626 | 2,643 | -1.12% | 30,500 | 347億6415万 | +0.8% |
| 05/24 | 2,646 | 2,673 | 2,638 | 2,673 | +1.14% | 29,900 | 351億5875万 | +2.1% |
| 05/23 | 2,600 | 2,658 | 2,600 | 2,643 | +1.58% | 35,800 | 347億6415万 | +1.11% |
| 05/22 | （5%ルール）三井住友DSアセットマネジメント（3.95%）SMBC日興証券（2.06%）三井住友銀行（3.62%） |
| 05/22 | 2,618 | 2,621 | 2,602 | 2,602 | -0.69% | 25,200 | 342億2486万 | -0.46% |
| 05/21 | （5%ルール）三井住友信託銀行（1.29%）三井住友トラスト・アセットマネジメント（1.9%）日興アセットマネジメント（1.34%） |
| 05/21 | 2,648 | 2,658 | 2,620 | 2,620 | -1.36% | 25,000 | 344億6162万 | +0.15% |
| 05/20 | 2,680 | 2,689 | 2,647 | 2,656 | -0.71% | 29,800 | 349億3514万 | +1.45% |
| 05/17 | 2,640 | 2,680 | 2,632 | 2,675 | +1.36% | 22,800 | 351億8505万 | +2.22% |
| 05/16 | 2,671 | 2,675 | 2,632 | 2,639 | -1.12% | 28,100 | 347億1154万 | +0.84% |
| 05/15 | 2,678 | 2,692 | 2,666 | 2,669 | -0.34% | 29,000 | 351億613万 | +1.95% |
| 05/14 | 2,672 | 2,682 | 2,651 | 2,678 | +1.36% | 37,200 | 352億2451万 | +2.37% |
| 05/13 | 2,665 | 2,681 | 2,642 | 2,642 | -0.71% | 28,600 | 347億5100万 | +1.07% |
| 05/10 | 2,671 | 2,690 | 2,655 | 2,661 | -0.11% | 22,200 | 350億91万 | +1.8% |
| 05/09 | 2,630 | 2,667 | 2,630 | 2,664 | +0.72% | 19,300 | 350億4037万 | +1.87% |
| 05/08 | 2,625 | 2,655 | 2,624 | 2,645 | +0.76% | 24,300 | 347億9045万 | +1.07% |
| 05/07 | 2,620 | 2,629 | 2,613 | 2,625 | +0.38% | 28,000 | 345億2739万 | +0.08% |
| 05/02 | 2,594 | 2,622 | 2,594 | 2,615 | +0.35% | 16,900 | 343億9586万 | -0.53% |
| 05/01 | 2,591 | 2,614 | 2,591 | 2,606 | -0.04% | 18,700 | 342億7748万 | -1.1% |
| 04/30 | 2,620 | 2,629 | 2,576 | 2,607 | +0.35% | 40,100 | 342億9063万 | -1.25% |
| 04/26 | 2,567 | 2,601 | 2,545 | 2,598 | +0.7% | 38,000 | 341億7225万 | -1.78% |
| 04/25 | 2,592 | 2,594 | 2,576 | 2,580 | -0.46% | 18,900 | 339億3549万 | -2.64% |
