| 2024 |
| 01/16 | 534 | 535 | 533 | 535 | 0% | 1,200 | 21億5218万 | +2.49% |
| 01/15 | 535 | 535 | 532 | 535 | -0.37% | 1,200 | 21億5218万 | +2.49% |
| 01/12 | 538 | 538 | 530 | 537 | +0.56% | 5,800 | 21億6022万 | +3.07% |
| 01/11 | 535 | 535 | 533 | 534 | 0% | 3,000 | 21億4816万 | +2.69% |
| 01/10 | 529 | 535 | 529 | 534 | +1.33% | 7,300 | 21億4816万 | +2.69% |
| 01/09 | 529 | 529 | 525 | 527 | -0.19% | 4,300 | 21億2000万 | +1.54% |
| 01/05 | 528 | 528 | 527 | 528 | 0% | 2,800 | 21億2402万 | +1.73% |
| 01/04 | 525 | 528 | 525 | 528 | +0.76% | 3,400 | 21億2402万 | +1.93% |
| 2023 |
| 12/29 | 524 | 524 | 522 | 524 | +0.96% | 2,600 | 21億793万 | +1.16% |
| 12/28 | 518 | 519 | 518 | 519 | +0.58% | 800 | 20億8781万 | +0.19% |
| 12/27 | （5%ルール）研創親和会理事長石丸朋文（5.02%） |
| 12/27 | 520 | 520 | 516 | 516 | -0.19% | 3,700 | 20億7575万 | -0.19% |
| 12/26 | 517 | 519 | 517 | 517 | 0% | 2,600 | 20億7977万 | -0.19% |
| 12/25 | 518 | 518 | 516 | 517 | -0.39% | 3,900 | 20億7977万 | 0% |
| 12/22 | 518 | 519 | 517 | 519 | +0.19% | 1,900 | 20億8781万 | +0.39% |
| 12/21 | 515 | 518 | 515 | 518 | 0% | 2,400 | 20億8379万 | +0.19% |
| 12/20 | 518 | 518 | 518 | 518 | +0.19% | 1,600 | 20億8379万 | +0.19% |
| 12/19 | 517 | 518 | 517 | 517 | 0% | 1,100 | 20億7977万 | 0% |
| 12/18 | 518 | 518 | 517 | 517 | -0.19% | 600 | 20億7977万 | 0% |
| 12/15 | 517 | 518 | 517 | 518 | +0.39% | 500 | 20億8379万 | +0.19% |
| 12/14 | 518 | 518 | 516 | 516 | +0.19% | 1,000 | 20億7575万 | 0% |
| 12/13 | 519 | 519 | 515 | 515 | -0.19% | 1,800 | 20億7172万 | -0.19% |
| 12/12 | 518 | 518 | 513 | 516 | +0.19% | 2,900 | 20億7575万 | +0.19% |
| 12/11 | 517 | 517 | 515 | 515 | -0.58% | 1,400 | 20億7172万 | 0% |
| 12/08 | 518 | 519 | 514 | 518 | +0.39% | 2,600 | 20億8379万 | +0.58% |
| 12/07 | 519 | 520 | 515 | 516 | -0.77% | 3,600 | 20億7575万 | +0.39% |
| 12/06 | 517 | 520 | 515 | 520 | +0.58% | 2,300 | 20億9184万 | +1.17% |
| 12/05 | 518 | 519 | 517 | 517 | -0.58% | 1,100 | 20億7977万 | +0.78% |
| 12/04 | 519 | 520 | 515 | 520 | +0.19% | 2,300 | 20億9184万 | +1.36% |
| 12/01 | 519 | 519 | 517 | 519 | -0.19% | 1,200 | 20億8781万 | +1.17% |
| 11/30 | 517 | 520 | 517 | 520 | +0.39% | 1,000 | 20億9184万 | +1.36% |
| 11/29 | 518 | 518 | 515 | 518 | 0% | 1,000 | 20億8379万 | +1.17% |
| 11/28 | 518 | 519 | 517 | 518 | +0.19% | 1,700 | 20億8379万 | +1.17% |
| 11/27 | 520 | 520 | 517 | 517 | -0.39% | 1,000 | 20億7977万 | +0.98% |
| 11/24 | 516 | 519 | 516 | 519 | +0.78% | 800 | 20億8781万 | +1.37% |
| 11/22 | 517 | 517 | 515 | 515 | -0.58% | 400 | 20億7172万 | +0.78% |
| 11/21 | 514 | 518 | 514 | 518 | +0.78% | 2,500 | 20億8379万 | +1.37% |
| 11/20 | 514 | 515 | 514 | 514 | -0.19% | 900 | 20億6770万 | +0.59% |
| 11/17 | 514 | 515 | 514 | 515 | +0.19% | 1,300 | 20億7172万 | +0.78% |
| 11/16 | 516 | 516 | 514 | 514 | -0.39% | 300 | 20億6770万 | +0.59% |
| 11/15 | 514 | 516 | 514 | 516 | +0.78% | 600 | 20億7575万 | +0.98% |
| 11/14 | 514 | 515 | 512 | 512 | -0.39% | 1,200 | 20億5966万 | +0.2% |
| 11/13 | 514 | 514 | 512 | 514 | +0.19% | 1,800 | 20億6770万 | +0.59% |
| 11/10 | 513 | 514 | 510 | 513 | +0.98% | 1,100 | 20億6368万 | +0.39% |
| 11/09 | 509 | 511 | 508 | 508 | +0.2% | 600 | 20億4356万 | -0.59% |
| 11/08 | 510 | 510 | 506 | 507 | -0.2% | 1,100 | 20億3954万 | -0.78% |
| 11/07 | 505 | 508 | 503 | 508 | +0.59% | 800 | 20億4356万 | -0.59% |
| 11/06 | 504 | 505 | 504 | 505 | +0.4% | 600 | 20億3150万 | -1.37% |
| 11/02 | 508 | 508 | 501 | 503 | -0.98% | 1,600 | 20億2345万 | -1.76% |
| 11/01 | 505 | 509 | 505 | 508 | +0.79% | 900 | 20億4356万 | -0.78% |
| 10/31 | 507 | 507 | 503 | 504 | -1.18% | 700 | 20億2747万 | -1.75% |
| 10/30 | 505 | 510 | 502 | 510 | -0.2% | 7,000 | 20億5161万 | -0.58% |
| 10/27 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(非連結) |
| 10/27 | 517 | 517 | 511 | 511 | -0.39% | 1,600 | 20億5563万 | -0.39% |
| 10/26 | 512 | 516 | 512 | 513 | -0.39% | 1,700 | 20億6368万 | 0% |
| 10/25 | 511 | 515 | 511 | 515 | +0.98% | 8,500 | 20億7172万 | +0.39% |
| 10/24 | 510 | 513 | 508 | 510 | +0.59% | 1,200 | 20億5161万 | -0.58% |
| 10/23 | 516 | 516 | 507 | 507 | -1.74% | 1,800 | 20億3954万 | -1.17% |
| 10/20 | 516 | 519 | 515 | 516 | +0.19% | 1,900 | 20億7575万 | +0.58% |
| 10/19 | 514 | 518 | 514 | 515 | +0.39% | 900 | 20億7172万 | +0.39% |
| 10/18 | 514 | 518 | 513 | 513 | -0.19% | 3,400 | 20億6368万 | 0% |
| 10/17 | 513 | 514 | 512 | 514 | 0% | 800 | 20億6770万 | +0.19% |
| 10/16 | 514 | 514 | 510 | 514 | 0% | 1,000 | 20億6770万 | +0.19% |
| 10/13 | 513 | 514 | 509 | 514 | -0.58% | 3,200 | 20億6770万 | +0.39% |
| 10/12 | 517 | 517 | 514 | 517 | 0% | 1,800 | 20億7977万 | +0.98% |
| 10/11 | 518 | 518 | 514 | 517 | +0.78% | 2,100 | 20億7977万 | +1.17% |
| 10/10 | 513 | 514 | 513 | 513 | 0% | 2,000 | 20億6368万 | +0.39% |
| 10/06 | 510 | 513 | 510 | 513 | +0.59% | 700 | 20億6368万 | +0.59% |
| 10/05 | 501 | 510 | 501 | 510 | +2.41% | 600 | 20億5161万 | 0% |
| 10/04 | 515 | 515 | 498 | 498 | -3.3% | 4,800 | 20億334万 | -2.16% |
| 10/03 | 513 | 515 | 510 | 515 | -0.19% | 4,500 | 20億7172万 | +0.98% |
| 10/02 | 519 | 519 | 516 | 516 | -0.39% | 1,100 | 20億7575万 | +1.38% |
| 09/29 | 518 | 518 | 514 | 518 | +0.97% | 900 | 20億8379万 | +1.77% |
| 09/28 | 516 | 517 | 513 | 513 | -0.39% | 900 | 20億6368万 | +0.79% |
| 09/27 | 517 | 517 | 511 | 515 | +0.19% | 1,800 | 20億7172万 | +1.18% |
| 09/26 | 514 | 520 | 514 | 514 | +0.39% | 1,900 | 20億6770万 | +1.18% |
| 09/25 | 514 | 514 | 512 | 512 | -0.39% | 1,300 | 20億5966万 | +0.99% |
| 09/22 | 509 | 514 | 509 | 514 | +1.58% | 1,000 | 20億6770万 | +1.38% |
| 09/21 | 513 | 515 | 506 | 506 | -0.2% | 1,200 | 20億3552万 | 0% |
| 09/20 | 512 | 514 | 507 | 507 | -0.98% | 800 | 20億3954万 | 0% |
| 09/19 | 514 | 515 | 512 | 512 | 0% | 1,300 | 20億5966万 | +0.99% |
| 09/15 | 518 | 518 | 512 | 512 | 0% | 1,100 | 20億5966万 | +1.19% |
| 09/14 | 518 | 523 | 512 | 512 | -2.1% | 2,100 | 20億5966万 | +1.19% |
| 09/13 | 522 | 528 | 513 | 523 | +0.58% | 3,600 | 21億391万 | +3.36% |
| 09/12 | 519 | 520 | 510 | 520 | +1.96% | 1,800 | 20億9184万 | +2.77% |
| 09/11 | 513 | 520 | 506 | 510 | +0.39% | 4,800 | 20億5161万 | +0.99% |
| 09/08 | 501 | 508 | 501 | 508 | +1.4% | 1,600 | 20億4356万 | +0.59% |
| 09/07 | 502 | 503 | 500 | 501 | -0.4% | 4,100 | 20億1540万 | -0.79% |
| 09/06 | 505 | 521 | 501 | 503 | +0.2% | 11,700 | 20億2345万 | -0.59% |
| 09/05 | 503 | 503 | 500 | 502 | +0.4% | 1,200 | 20億1943万 | -0.79% |
| 09/04 | 507 | 507 | 500 | 500 | -0.2% | 2,500 | 20億1138万 | -1.19% |
| 09/01 | 502 | 503 | 501 | 501 | -0.2% | 800 | 20億1540万 | -0.99% |
| 08/31 | 502 | 502 | 500 | 502 | 0% | 900 | 20億1943万 | -0.79% |
| 08/30 | 505 | 505 | 502 | 502 | -0.59% | 1,200 | 20億1943万 | -0.79% |
| 08/29 | 507 | 509 | 505 | 505 | -0.79% | 1,500 | 20億3150万 | -0.2% |
| 08/28 | 504 | 510 | 504 | 509 | -0.97% | 2,500 | 20億4759万 | +0.59% |
| 08/25 | 507 | 514 | 507 | 514 | +1.38% | 2,900 | 20億6770万 | +1.58% |
| 08/24 | 503 | 507 | 503 | 507 | +1% | 600 | 20億3954万 | +0.4% |
| 08/23 | 504 | 504 | 502 | 502 | +0.2% | 300 | 20億1943万 | -0.4% |
| 08/22 | 502 | 502 | 501 | 501 | +0.6% | 300 | 20億1540万 | -0.6% |
| 08/21 | 503 | 503 | 498 | 498 | -0.4% | 1,300 | 20億334万 | -0.99% |
| 08/18 | 506 | 506 | 500 | 500 | -0.99% | 2,000 | 20億1138万 | -0.6% |
