| 2024 |
| 09/18 | 846 | 851 | 843 | 851 | +0.95% | 14,000 | 267億7219万 | -0.82% |
| 09/17 | 836 | 843 | 836 | 843 | +1.08% | 14,100 | 265億2052万 | -1.63% |
| 09/13 | 839 | 842 | 834 | 834 | -0.48% | 20,200 | 262億3738万 | -2.68% |
| 09/12 | 847 | 850 | 838 | 838 | -0.95% | 28,300 | 263億6322万 | -2.22% |
| 09/11 | 852 | 856 | 846 | 846 | -0.82% | 16,100 | 266億1489万 | -1.17% |
| 09/10 | 854 | 854 | 850 | 853 | -0.12% | 11,700 | 268億3511万 | -0.35% |
| 09/09 | 855 | 859 | 854 | 854 | -0.23% | 15,800 | 268億6657万 | +0.12% |
| 09/06 | 861 | 863 | 855 | 856 | -0.58% | 9,900 | 269億2949万 | +0.35% |
| 09/05 | 857 | 864 | 857 | 861 | +0.58% | 11,000 | 270億8679万 | +0.82% |
| 09/04 | 862 | 866 | 856 | 856 | -1.27% | 14,600 | 269億2949万 | +0.12% |
| 09/03 | 863 | 867 | 863 | 867 | +0.46% | 8,800 | 272億7555万 | +1.29% |
| 09/02 | 860 | 863 | 858 | 863 | -0.12% | 16,500 | 271億4971万 | +0.7% |
| 08/30 | 866 | 866 | 859 | 864 | -0.23% | 15,600 | 271億8117万 | +0.82% |
| 08/29 | 868 | 868 | 862 | 866 | -0.35% | 6,900 | 272億4409万 | +0.93% |
| 08/28 | 869 | 869 | 860 | 869 | -0.11% | 7,500 | 273億3847万 | +1.28% |
| 08/27 | 865 | 870 | 861 | 870 | +0.81% | 13,700 | 273億6993万 | +1.4% |
| 08/26 | 868 | 869 | 855 | 863 | -0.23% | 15,000 | 271億4971万 | +0.58% |
| 08/23 | 859 | 866 | 859 | 865 | +0.58% | 8,000 | 272億1263万 | +0.7% |
| 08/22 | 862 | 865 | 856 | 860 | -0.23% | 8,600 | 270億5533万 | +0.12% |
| 08/21 | 854 | 863 | 854 | 862 | -0.58% | 8,900 | 271億1825万 | +0.23% |
| 08/20 | 860 | 867 | 859 | 867 | +1.52% | 11,200 | 272億7555万 | +0.7% |
| 08/19 | 863 | 865 | 854 | 854 | -1.16% | 11,800 | 268億6657万 | -0.81% |
| 08/16 | 860 | 865 | 859 | 864 | +0.93% | 18,700 | 271億8117万 | +0.35% |
| 08/15 | 856 | 858 | 851 | 856 | 0% | 18,700 | 269億2949万 | -0.7% |
| 08/14 | 850 | 857 | 850 | 856 | +0.94% | 12,600 | 269億2949万 | -0.7% |
| 08/13 | 832 | 848 | 832 | 848 | +1.92% | 14,000 | 266億7781万 | -1.62% |
| 08/09 | 844 | 844 | 824 | 832 | 0% | 36,000 | 261億7446万 | -3.59% |
| 08/08 | 828 | 842 | 824 | 832 | +0.48% | 18,200 | 261億7446万 | -3.82% |
| 08/07 | 824 | 835 | 797 | 828 | -0.24% | 35,300 | 260億4862万 | -4.5% |
| 08/06 | 788 | 840 | 786 | 830 | +5.06% | 83,800 | 261億1154万 | -4.49% |
| 08/05 | 838 | 839 | 790 | 790 | -7.28% | 92,900 | 248億5315万 | -9.3% |
| 08/02 | 870 | 873 | 852 | 852 | -3.4% | 83,400 | 268億365万 | -2.52% |
| 08/01 | （IR情報）16:00 2024年6月期決算短信〔日本基準〕(連結) |
| 08/01 | （IR情報）16:00 中期経営計画について |
| 08/01 | （IR情報）16:00 代表取締役および役員の異動に関するお知らせ |
| 08/01 | 888 | 891 | 879 | 882 | -0.9% | 55,500 | 277億4744万 | +0.8% |
| 07/31 | 880 | 890 | 879 | 890 | +1.25% | 49,700 | 279億9912万 | +1.71% |
| 07/30 | 881 | 881 | 875 | 879 | -0.34% | 23,300 | 276億5306万 | +0.57% |
| 07/29 | 871 | 882 | 871 | 882 | +0.8% | 30,900 | 277億4744万 | +0.92% |
| 07/26 | （IR情報）16:00 業績予想の修正および特別損失の計上に関するお知らせ |
| 07/26 | 872 | 875 | 871 | 875 | +0.46% | 18,900 | 275億2723万 | +0.23% |
| 07/25 | 870 | 875 | 869 | 871 | -0.11% | 25,200 | 274億139万 | -0.34% |
| 07/24 | 875 | 876 | 870 | 872 | -0.34% | 14,400 | 274億3285万 | -0.23% |
| 07/23 | 880 | 880 | 870 | 875 | +0.23% | 21,300 | 275億2723万 | 0% |
| 07/22 | 881 | 881 | 872 | 873 | -0.91% | 29,800 | 274億6431万 | -0.34% |
| 07/19 | 879 | 881 | 877 | 881 | +0.69% | 37,400 | 277億1598万 | +0.46% |
| 07/18 | 875 | 879 | 874 | 875 | 0% | 27,800 | 275億2723万 | -0.34% |
| 07/17 | 880 | 880 | 875 | 875 | 0% | 17,900 | 275億2723万 | -0.46% |
| 07/16 | 873 | 878 | 873 | 875 | +0.23% | 18,500 | 275億2723万 | -0.57% |
| 07/12 | 868 | 875 | 868 | 873 | +0.58% | 33,300 | 274億6431万 | -0.91% |
| 07/11 | 869 | 871 | 867 | 868 | 0% | 18,900 | 273億701万 | -1.59% |
| 07/10 | 865 | 868 | 865 | 868 | +0.35% | 27,800 | 273億701万 | -1.7% |
| 07/09 | 869 | 870 | 865 | 865 | -0.35% | 27,800 | 272億1263万 | -2.15% |
| 07/08 | 870 | 871 | 868 | 868 | -0.23% | 26,000 | 273億701万 | -1.92% |
| 07/05 | 875 | 875 | 870 | 870 | -0.57% | 17,700 | 273億6993万 | -1.92% |
| 07/04 | 876 | 877 | 873 | 875 | 0% | 11,500 | 275億2723万 | -1.46% |
| 07/03 | 878 | 878 | 875 | 875 | -0.23% | 15,100 | 275億2723万 | -1.57% |
| 07/02 | 880 | 880 | 875 | 877 | -0.23% | 20,900 | 275億9014万 | -1.35% |
| 07/01 | 878 | 881 | 875 | 879 | +0.11% | 26,900 | 276億5306万 | -1.24% |
| 06/28 | 875 | 878 | 873 | 878 | +0.34% | 26,500 | 276億2160万 | -1.46% |
| 06/27 | 880 | 880 | 875 | 875 | -0.57% | 42,300 | 275億2723万 | -1.8% |
| 06/26 | 879 | 880 | 876 | 880 | +0.23% | 92,600 | 276億8452万 | -1.35% |
| 06/25 | 879 | 879 | 873 | 878 | +0.8% | 71,400 | 276億2160万 | -1.57% |
| 06/24 | 870 | 871 | 865 | 871 | +0.81% | 94,100 | 274億139万 | -2.46% |
| 06/21 | 879 | 880 | 864 | 864 | -2.48% | 81,800 | 271億8117万 | -3.36% |
| 06/20 | （5%ルール）宮本彰（2.9%）エムケージム（2.47%） |
| 06/20 | 885 | 888 | 884 | 886 | +0.34% | 76,500 | 278億7328万 | -0.89% |
| 06/19 | 885 | 886 | 877 | 883 | -1.23% | 361,400 | 277億7890万 | -1.23% |
| 06/18 | 896 | 898 | 894 | 894 | -0.22% | 543,000 | 281億2496万 | 0% |
| 06/17 | 897 | 899 | 895 | 896 | -0.22% | 137,700 | 281億8788万 | +0.22% |
| 06/14 | 894 | 898 | 893 | 898 | +0.34% | 86,200 | 282億5080万 | +0.45% |
| 06/13 | 899 | 900 | 895 | 895 | -0.33% | 50,500 | 281億5642万 | +0.11% |
| 06/12 | 899 | 899 | 896 | 898 | -0.22% | 39,400 | 282億5080万 | +0.56% |
| 06/11 | 899 | 903 | 899 | 900 | 0% | 51,500 | 283億1372万 | +0.78% |
| 06/10 | 897 | 900 | 897 | 900 | +0.11% | 35,300 | 283億1372万 | +0.78% |
| 06/07 | （自社株買い）取締役会(2024年5月17日)での決議状況(取得期間2024年5月20日～2024年5月20日) |
| 06/07 | 897 | 899 | 895 | 899 | +0.22% | 21,700 | 282億8226万 | +0.78% |
| 06/06 | 898 | 900 | 895 | 897 | -0.11% | 34,800 | 282億1934万 | +0.56% |
| 06/05 | 896 | 902 | 896 | 898 | 0% | 30,500 | 282億5080万 | +0.79% |
| 06/04 | 900 | 902 | 897 | 898 | -0.44% | 40,700 | 282億5080万 | +0.9% |
| 06/03 | 898 | 903 | 898 | 902 | +0.45% | 58,000 | 283億7664万 | +1.46% |
| 05/31 | 899 | 900 | 895 | 898 | +0.22% | 47,300 | 282億5080万 | +1.13% |
| 05/30 | 891 | 896 | 889 | 896 | +0.67% | 43,000 | 281億8788万 | +1.01% |
| 05/29 | 896 | 896 | 890 | 890 | -0.56% | 31,100 | 279億9912万 | +0.45% |
| 05/28 | 897 | 897 | 893 | 895 | -0.11% | 18,400 | 281億5642万 | +1.02% |
| 05/27 | 895 | 897 | 891 | 896 | +0.45% | 28,100 | 281億8788万 | +1.24% |
| 05/24 | （5%ルール）宮本彰（2.9%）宮本敦子（0.02%）エムケージム（2.47%） |
| 05/24 | 891 | 895 | 888 | 892 | -0.22% | 27,000 | 280億6204万 | +0.79% |
| 05/23 | 891 | 894 | 889 | 894 | +0.45% | 20,500 | 281億2496万 | +1.13% |
| 05/22 | 891 | 894 | 890 | 890 | -0.11% | 19,700 | 279億9912万 | +0.68% |
| 05/21 | 891 | 893 | 889 | 891 | +0.11% | 12,300 | 280億3058万 | +0.79% |
| 05/20 | （IR情報）11:00 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および自己株式取得終了に関するお知らせ |
| 05/20 | 888 | 890 | 885 | 890 | +0.56% | 26,700 | 279億9912万 | +0.68% |
| 05/17 | （IR情報）16:00 組織機構改革および人事異動に関するお知らせ |
| 05/17 | （IR情報）16:00 自己株式の取得およ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 |
| 05/17 | 883 | 886 | 882 | 885 | +0.34% | 13,400 | 278億4182万 | 0% |
| 05/16 | 888 | 888 | 880 | 882 | -0.45% | 23,000 | 277億4744万 | -0.34% |
| 05/15 | 890 | 893 | 885 | 886 | -0.34% | 28,700 | 278億7328万 | 0% |
| 05/14 | 885 | 889 | 885 | 889 | -0.11% | 16,900 | 279億6766万 | +0.34% |
| 05/13 | 890 | 892 | 888 | 890 | 0% | 22,100 | 279億9912万 | +0.45% |
| 05/10 | 891 | 891 | 888 | 890 | 0% | 13,600 | 279億9912万 | +0.45% |
| 05/09 | 892 | 892 | 888 | 890 | +0.23% | 8,900 | 279億9912万 | +0.45% |
| 05/08 | 891 | 893 | 888 | 888 | -0.34% | 13,400 | 279億3620万 | +0.23% |
| 05/07 | 889 | 892 | 885 | 891 | +0.45% | 24,400 | 280億3058万 | +0.56% |
| 05/02 | 883 | 888 | 882 | 887 | +0.45% | 16,500 | 279億474万 | +0.11% |
| 05/01 | 890 | 890 | 883 | 883 | -0.79% | 21,100 | 277億7890万 | -0.34% |
| 04/30 | 881 | 890 | 878 | 890 | +1.83% | 47,600 | 279億9912万 | +0.34% |
| 04/26 | （IR情報）16:00 2024年6月期第3四半期決算短信〔日本基準〕(連結) |
| 04/26 | （IR情報）16:00 子会社役員人事に関するお知らせ |
| 04/26 | 871 | 874 | 870 | 874 | +0.34% | 75,500 | 274億9577万 | -1.47% |
| 04/25 | 871 | 874 | 870 | 871 | -0.34% | 36,400 | 274億139万 | -1.8% |
| 04/24 | 873 | 877 | 872 | 874 | +0.11% | 30,200 | 274億9577万 | -1.58% |
| 04/22 | （5%ルール）三井住友銀行（4.38%）SMBC日興証券（2.71%） |
