| 2024 |
| 04/23 | 522 | 522 | 519 | 521 | -0.19% | 7,700 | 150億182万 | -2.07% |
| 04/22 | 516 | 522 | 516 | 522 | +1.56% | 18,200 | 150億3062万 | -2.06% |
| 04/19 | 519 | 523 | 513 | 514 | -1.15% | 30,000 | 148億26万 | -3.75% |
| 04/18 | 515 | 520 | 515 | 520 | +1.17% | 12,100 | 149億7303万 | -2.8% |
| 04/17 | 524 | 524 | 514 | 514 | -1.72% | 57,300 | 148億26万 | -4.1% |
| 04/16 | 528 | 528 | 522 | 523 | -0.95% | 33,100 | 150億5941万 | -2.61% |
| 04/15 | 530 | 531 | 528 | 528 | -0.38% | 13,800 | 152億338万 | -1.68% |
| 04/12 | 534 | 535 | 530 | 530 | -0.38% | 19,100 | 152億6097万 | -1.49% |
| 04/11 | 530 | 535 | 529 | 532 | +0.19% | 25,300 | 153億1856万 | -1.12% |
| 04/10 | 532 | 534 | 531 | 531 | -0.19% | 13,700 | 152億8977万 | -1.3% |
| 04/09 | （IR情報）15:00 連結子会社の吸収合併による抱合せ株式消滅差益(特別利益)の発生に関するお知らせ |
| 04/09 | 529 | 532 | 529 | 532 | +0.19% | 11,000 | 153億1856万 | -1.12% |
| 04/08 | 527 | 531 | 525 | 531 | +0.95% | 23,400 | 152億8977万 | -1.3% |
| 04/05 | 523 | 526 | 522 | 526 | -0.19% | 30,400 | 151億4579万 | -2.41% |
| 04/04 | 527 | 528 | 524 | 527 | +0.57% | 52,100 | 151億7459万 | -2.23% |
| 04/03 | 520 | 524 | 517 | 524 | +0.77% | 32,000 | 150億8821万 | -2.78% |
| 04/02 | 528 | 528 | 520 | 520 | -1.52% | 42,700 | 149億7303万 | -3.7% |
| 04/01 | 535 | 536 | 528 | 528 | -1.49% | 40,100 | 152億338万 | -2.22% |
| 03/29 | 534 | 537 | 532 | 536 | +0.56% | 46,000 | 154億3374万 | -0.74% |
| 03/28 | 539 | 541 | 531 | 533 | -3.62% | 86,000 | 153億4735万 | -1.3% |
| 03/27 | 548 | 559 | 548 | 553 | +0.91% | 139,000 | 159億2324万 | +2.41% |
| 03/26 | 552 | 552 | 547 | 548 | -0.72% | 48,300 | 157億7927万 | +1.67% |
| 03/25 | 550 | 552 | 548 | 552 | +0.55% | 38,900 | 158億9445万 | +2.41% |
| 03/22 | 550 | 551 | 544 | 549 | -0.18% | 52,000 | 158億806万 | +2.04% |
| 03/21 | 550 | 552 | 549 | 550 | 0% | 51,100 | 158億3686万 | +2.42% |
| 03/19 | 547 | 550 | 544 | 550 | +0.55% | 31,700 | 158億3686万 | +2.61% |
| 03/18 | 545 | 548 | 544 | 547 | +0.74% | 31,200 | 157億5047万 | +2.05% |
| 03/15 | （IR情報）15:00 組織再編に伴う人事異動に関するお知らせ |
| 03/15 | 544 | 545 | 542 | 543 | -0.18% | 27,500 | 156億3530万 | +1.5% |
| 03/14 | 541 | 545 | 539 | 544 | +1.12% | 23,300 | 156億6409万 | +1.68% |
| 03/13 | 541 | 542 | 536 | 538 | -0.19% | 20,400 | 154億9133万 | +0.56% |
| 03/12 | 535 | 539 | 532 | 539 | +0.37% | 26,900 | 155億2012万 | +0.75% |
| 03/11 | 543 | 543 | 531 | 537 | -1.1% | 56,300 | 154億6253万 | +0.19% |
| 03/08 | 536 | 544 | 536 | 543 | +1.12% | 52,000 | 156億3530万 | +1.31% |
| 03/07 | 539 | 542 | 537 | 537 | -0.19% | 24,400 | 154億6253万 | +0.19% |
| 03/06 | 533 | 540 | 533 | 538 | +0.94% | 37,700 | 154億9133万 | +0.37% |
| 03/05 | 532 | 535 | 531 | 533 | +0.19% | 27,600 | 153億4735万 | -0.74% |
| 03/04 | 537 | 537 | 532 | 532 | -0.93% | 33,100 | 153億1856万 | -0.93% |
| 03/01 | 536 | 539 | 534 | 537 | +0.19% | 21,300 | 154億6253万 | -0.19% |
| 02/29 | 542 | 543 | 536 | 536 | -0.56% | 56,000 | 154億3374万 | -0.37% |
| 02/28 | 535 | 540 | 534 | 539 | +1.51% | 61,600 | 155億2012万 | 0% |
| 02/27 | 531 | 535 | 531 | 531 | 0% | 33,300 | 152億8977万 | -1.48% |
| 02/26 | 532 | 533 | 530 | 531 | -0.19% | 32,800 | 152億8977万 | -1.67% |
| 02/22 | 534 | 535 | 529 | 532 | -0.37% | 53,200 | 153億1856万 | -1.66% |
| 02/21 | 535 | 537 | 531 | 534 | +0.19% | 24,900 | 153億7615万 | -1.48% |
| 02/20 | 535 | 538 | 532 | 533 | -0.19% | 31,000 | 153億4735万 | -1.66% |
| 02/19 | 531 | 535 | 531 | 534 | +0.19% | 20,900 | 153億7615万 | -1.84% |
| 02/16 | 523 | 533 | 523 | 533 | +1.72% | 32,700 | 153億4735万 | -2.2% |
| 02/15 | 534 | 534 | 523 | 524 | -1.32% | 44,800 | 150億8821万 | -4.03% |
| 02/14 | （IR情報）17:00 連結子会社の吸収合併(簡易合併・略式合併)及び債権放棄に関するお知らせ |
| 02/14 | 534 | 534 | 528 | 531 | -0.56% | 52,900 | 152億8977万 | -2.93% |
| 02/13 | 535 | 538 | 531 | 534 | -0.19% | 33,200 | 153億7615万 | -2.55% |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 535 | 539 | 535 | 535 | -0.74% | 28,200 | 154億494万 | -2.55% |
| 02/08 | 540 | 540 | 533 | 539 | -0.19% | 45,000 | 155億2012万 | -2% |
| 02/07 | 538 | 540 | 535 | 540 | +0.19% | 52,400 | 155億4891万 | -1.82% |
| 02/06 | 542 | 542 | 539 | 539 | -0.74% | 63,800 | 155億2012万 | -2.18% |
| 02/05 | 546 | 546 | 542 | 543 | -0.37% | 44,100 | 156億3530万 | -1.45% |
| 02/02 | 545 | 546 | 541 | 545 | 0% | 31,900 | 156億9289万 | -0.91% |
| 02/01 | 546 | 547 | 544 | 545 | -0.55% | 26,200 | 156億9289万 | -0.73% |
| 01/31 | 543 | 548 | 542 | 548 | +0.55% | 40,300 | 157億7927万 | -0.18% |
| 01/30 | 546 | 548 | 544 | 545 | 0% | 40,000 | 156億9289万 | -0.55% |
| 01/29 | 543 | 546 | 540 | 545 | +0.55% | 36,800 | 156億9289万 | -0.55% |
| 01/26 | 548 | 548 | 541 | 542 | -0.91% | 41,100 | 156億650万 | -1.09% |
| 01/25 | 546 | 548 | 543 | 547 | -0.18% | 45,400 | 157億5047万 | -0.18% |
| 01/24 | 551 | 553 | 547 | 548 | -0.36% | 30,300 | 157億7927万 | +0.18% |
| 01/23 | 553 | 554 | 550 | 550 | -0.36% | 21,500 | 158億3686万 | +0.55% |
| 01/22 | 551 | 554 | 550 | 552 | +0.91% | 22,000 | 158億9445万 | +1.1% |
| 01/19 | 552 | 554 | 545 | 547 | -0.91% | 55,900 | 157億5047万 | +0.18% |
| 01/18 | 554 | 555 | 552 | 552 | -0.36% | 21,600 | 158億9445万 | +1.1% |
| 01/17 | 555 | 561 | 554 | 554 | -0.18% | 24,700 | 159億5203万 | +1.65% |
| 01/16 | 562 | 564 | 555 | 555 | -1.25% | 30,200 | 159億8083万 | +1.83% |
| 01/15 | 560 | 564 | 560 | 562 | +0.36% | 23,200 | 161億8239万 | +3.12% |
| 01/12 | （IR情報）15:00 固定資産の譲渡の方針決定に関するお知らせ |
| 01/12 | 563 | 563 | 553 | 560 | 0% | 45,100 | 161億2480万 | +2.94% |
| 01/11 | 565 | 566 | 560 | 560 | -0.36% | 38,200 | 161億2480万 | +3.13% |
| 01/10 | 564 | 566 | 561 | 562 | 0% | 62,500 | 161億8239万 | +3.69% |
| 01/09 | 560 | 565 | 558 | 562 | +1.08% | 49,000 | 161億8239万 | +3.88% |
| 01/05 | 555 | 559 | 553 | 556 | +0.91% | 51,900 | 160億962万 | +2.96% |
| 01/04 | 552 | 553 | 543 | 551 | +0.18% | 35,800 | 158億6565万 | +2.23% |
| 2023 |
| 12/29 | 555 | 555 | 545 | 550 | +0.36% | 120,900 | 158億3686万 | +2.23% |
| 12/28 | 549 | 549 | 540 | 548 | +2.05% | 68,100 | 157億7927万 | +1.86% |
| 12/27 | 530 | 537 | 530 | 537 | +1.7% | 50,000 | 154億6253万 | 0% |
| 12/26 | 531 | 533 | 528 | 528 | -0.38% | 39,300 | 152億338万 | -1.68% |
| 12/25 | 535 | 535 | 530 | 530 | -0.56% | 27,700 | 152億6097万 | -1.3% |
| 12/22 | 534 | 540 | 533 | 533 | -0.19% | 23,400 | 153億4735万 | -0.74% |
| 12/21 | 539 | 539 | 534 | 534 | -1.11% | 14,400 | 153億7615万 | -0.37% |
| 12/20 | 537 | 540 | 536 | 540 | +0.56% | 22,700 | 155億4891万 | +0.75% |
| 12/19 | 532 | 537 | 532 | 537 | +0.56% | 16,700 | 154億6253万 | +0.37% |
| 12/18 | 535 | 535 | 530 | 534 | -0.19% | 25,200 | 153億7615万 | 0% |
| 12/15 | （IR情報）15:00 組織再編に伴う人事異動に関するお知らせ |
| 12/15 | 538 | 538 | 534 | 535 | 0% | 17,900 | 154億494万 | +0.38% |
| 12/14 | 541 | 541 | 534 | 535 | -0.93% | 20,900 | 154億494万 | +0.56% |
| 12/13 | 542 | 543 | 538 | 540 | -0.37% | 23,100 | 155億4891万 | +1.69% |
| 12/12 | 543 | 545 | 542 | 542 | 0% | 12,700 | 156億650万 | +2.07% |
| 12/11 | 539 | 544 | 539 | 542 | +0.74% | 24,100 | 156億650万 | +2.26% |
| 12/08 | 547 | 550 | 536 | 538 | -1.82% | 58,600 | 154億9133万 | +1.7% |
| 12/07 | 547 | 551 | 546 | 548 | -0.36% | 22,700 | 157億7927万 | +3.79% |
| 12/06 | 545 | 552 | 545 | 550 | +0.92% | 33,900 | 158億3686万 | +4.36% |
| 12/05 | 550 | 551 | 545 | 545 | -0.91% | 31,300 | 156億9289万 | +3.81% |
| 12/04 | 542 | 550 | 539 | 550 | +2.8% | 76,000 | 158億3686万 | +4.96% |
| 12/01 | （5%ルール）フエル共益会理事長飯岡孝之（7.2%） |
| 12/01 | 530 | 536 | 530 | 535 | +1.33% | 27,600 | 154億494万 | +2.29% |
| 11/30 | 531 | 532 | 524 | 528 | -1.31% | 54,300 | 152億338万 | +1.15% |
| 11/29 | 539 | 539 | 532 | 535 | -0.19% | 28,900 | 154億494万 | +2.69% |
| 11/28 | 535 | 537 | 532 | 536 | +1.13% | 34,100 | 154億3374万 | +3.08% |
| 11/27 | 542 | 542 | 525 | 530 | -2.03% | 59,200 | 152億6097万 | +2.32% |
