| 2024 |
| 09/18 | 1,488 | 1,491 | 1,459 | 1,479 | +0.2% | 22,900 | 192億1492万 | -5.37% |
| 09/17 | 1,477 | 1,489 | 1,456 | 1,476 | +0.2% | 21,200 | 191億7594万 | -5.69% |
| 09/13 | 1,481 | 1,486 | 1,469 | 1,473 | -0.94% | 27,400 | 191億3697万 | -6% |
| 09/12 | 1,496 | 1,500 | 1,478 | 1,487 | +1.64% | 21,400 | 193億1886万 | -5.11% |
| 09/11 | 1,494 | 1,495 | 1,449 | 1,463 | -2.14% | 41,600 | 190億705万 | -6.58% |
| 09/10 | 1,510 | 1,520 | 1,494 | 1,495 | -1.39% | 32,300 | 194億2279万 | -4.47% |
| 09/09 | 1,502 | 1,520 | 1,493 | 1,516 | -1.69% | 38,900 | 196億9562万 | -2.7% |
| 09/06 | 1,561 | 1,561 | 1,530 | 1,542 | 0% | 22,600 | 200億3341万 | -1.09% |
| 09/05 | 1,567 | 1,598 | 1,530 | 1,542 | -1.78% | 40,800 | 200億3341万 | -1.34% |
| 09/04 | 1,600 | 1,606 | 1,566 | 1,570 | -2.97% | 49,600 | 203億9718万 | 0% |
| 09/03 | 1,617 | 1,633 | 1,616 | 1,618 | -0.49% | 24,100 | 210億2079万 | +2.73% |
| 09/02 | 1,631 | 1,635 | 1,605 | 1,626 | -0.55% | 40,600 | 211億2472万 | +3.04% |
| 08/30 | （IR情報）11:30 当社連結子会社による株式会社ウエルストンの株式取得(孫会社化)に関するお知らせ |
| 08/30 | （IR情報）11:30 株式会社三幸商会の株式取得(子会社化)に関するお知らせ |
| 08/30 | 1,610 | 1,639 | 1,608 | 1,635 | +2.12% | 38,100 | 212億4165万 | +3.48% |
| 08/29 | 1,601 | 1,612 | 1,595 | 1,601 | -0.44% | 21,500 | 207億9992万 | +1.2% |
| 08/28 | 1,611 | 1,611 | 1,591 | 1,608 | -0.19% | 23,500 | 208億9087万 | +1.39% |
| 08/27 | 1,603 | 1,616 | 1,596 | 1,611 | +1.26% | 29,400 | 209億2984万 | +1.26% |
| 08/26 | 1,620 | 1,620 | 1,589 | 1,591 | -1.12% | 27,200 | 206億7001万 | -0.25% |
| 08/23 | 1,610 | 1,619 | 1,606 | 1,609 | +0.37% | 27,000 | 209億386万 | +0.44% |
| 08/22 | 1,595 | 1,603 | 1,591 | 1,603 | +0.5% | 19,200 | 208億2591万 | -0.37% |
| 08/21 | 1,597 | 1,608 | 1,593 | 1,595 | -0.44% | 14,100 | 207億2197万 | -1.42% |
| 08/20 | 1,607 | 1,615 | 1,598 | 1,602 | +0.69% | 28,600 | 208億1292万 | -1.48% |
| 08/19 | 1,614 | 1,614 | 1,587 | 1,591 | -1% | 37,100 | 206億7001万 | -2.63% |
| 08/16 | （IR情報）15:30 取締役及び執行役員に対する特定譲渡制限付株式を割り当てることによる自己株式の処分の払込完了に関するお知らせ |
| 08/16 | 1,610 | 1,620 | 1,596 | 1,607 | +1.84% | 58,300 | 208億7788万 | -2.13% |
| 08/15 | 1,568 | 1,582 | 1,551 | 1,578 | +0.96% | 59,700 | 205億111万 | -4.31% |
| 08/14 | 1,525 | 1,576 | 1,506 | 1,563 | +2.49% | 70,100 | 203億623万 | -5.62% |
| 08/13 | 1,495 | 1,529 | 1,492 | 1,525 | -0.65% | 48,100 | 198億1254万 | -8.41% |
| 08/09 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 1,480 | 1,539 | 1,436 | 1,535 | +5.86% | 158,700 | 199億4246万 | -8.36% |
| 08/08 | 1,449 | 1,479 | 1,432 | 1,450 | -1.56% | 45,300 | 188億3816万 | -14% |
| 08/07 | 1,403 | 1,499 | 1,341 | 1,473 | +2.79% | 83,300 | 191億3697万 | -13.4% |
| 08/06 | 1,350 | 1,479 | 1,350 | 1,433 | +7.91% | 132,200 | 186億1730万 | -16.39% |
| 08/05 | 1,430 | 1,450 | 1,301 | 1,328 | -13.77% | 147,000 | 172億5315万 | -23.15% |
| 08/02 | 1,591 | 1,591 | 1,536 | 1,540 | -6.21% | 75,600 | 200億742万 | -11.85% |
| 08/01 | 1,720 | 1,720 | 1,642 | 1,642 | -4.76% | 77,100 | 213億3259万 | -6.6% |
| 07/31 | 1,688 | 1,724 | 1,679 | 1,724 | +2.44% | 32,400 | 223億9792万 | -2.21% |
| 07/30 | 1,704 | 1,704 | 1,681 | 1,683 | -1.41% | 37,900 | 218億6525万 | -4.65% |
| 07/29 | （5%ルール）三菱UFJアセットマネジメント（0.6%）三菱UFJ信託銀行（1.84%）三菱UFJ銀行（3.09%） |
| 07/29 | 1,700 | 1,707 | 1,685 | 1,707 | +1.91% | 38,900 | 221億7706万 | -3.45% |
| 07/26 | 1,677 | 1,691 | 1,675 | 1,675 | -0.12% | 28,500 | 217億6132万 | -5.37% |
| 07/25 | 1,695 | 1,696 | 1,676 | 1,677 | -1.53% | 55,300 | 217億8730万 | -5.41% |
| 07/24 | 1,728 | 1,729 | 1,703 | 1,703 | -1.45% | 29,900 | 221億2509万 | -4.11% |
| 07/23 | 1,740 | 1,746 | 1,727 | 1,728 | +0.41% | 19,600 | 224億4989万 | -2.76% |
| 07/22 | 1,775 | 1,775 | 1,720 | 1,721 | -2.38% | 40,000 | 223億5894万 | -3.1% |
| 07/19 | （IR情報）15:00 取締役及び執行役員に対する特定譲渡制限付株式を割り当てることによる自己株式の処分に関するお知らせ |
| 07/19 | 1,793 | 1,793 | 1,761 | 1,763 | -1.34% | 31,200 | 229億460万 | -0.79% |
| 07/18 | 1,815 | 1,815 | 1,787 | 1,787 | -1.33% | 33,000 | 232億1641万 | +0.73% |
| 07/17 | 1,816 | 1,822 | 1,808 | 1,811 | +0.17% | 27,400 | 235億2821万 | +2.2% |
| 07/16 | 1,822 | 1,825 | 1,803 | 1,808 | +0.17% | 38,600 | 234億8923万 | +2.26% |
| 07/12 | 1,783 | 1,809 | 1,783 | 1,805 | +1.23% | 53,400 | 234億5026万 | +2.32% |
| 07/11 | 1,781 | 1,795 | 1,776 | 1,783 | +0.45% | 34,900 | 231億6444万 | +1.36% |
| 07/10 | 1,790 | 1,790 | 1,764 | 1,775 | +0.11% | 28,800 | 230億6050万 | +1.08% |
| 07/09 | 1,768 | 1,783 | 1,763 | 1,773 | +0.45% | 30,000 | 230億3452万 | +1.14% |
| 07/08 | 1,790 | 1,790 | 1,763 | 1,765 | -1.67% | 30,700 | 229億3059万 | +0.8% |
| 07/05 | 1,815 | 1,817 | 1,795 | 1,795 | -0.94% | 27,200 | 233億2034万 | +2.63% |
| 07/04 | 1,810 | 1,825 | 1,807 | 1,812 | +0.22% | 43,800 | 235億4120万 | +3.84% |
| 07/03 | 1,795 | 1,822 | 1,785 | 1,808 | +0.39% | 68,400 | 234億8923万 | +3.91% |
| 07/02 | 1,796 | 1,801 | 1,790 | 1,801 | +0.28% | 32,600 | 233億9829万 | +3.74% |
| 07/01 | 1,807 | 1,810 | 1,792 | 1,796 | -0.22% | 28,100 | 233億3333万 | +3.7% |
| 06/28 | 1,804 | 1,810 | 1,792 | 1,800 | -0.22% | 27,000 | 233億8530万 | +4.11% |
| 06/27 | 1,789 | 1,808 | 1,789 | 1,804 | +1.23% | 45,200 | 234億3727万 | +4.52% |
| 06/26 | 1,775 | 1,784 | 1,765 | 1,782 | +0.56% | 28,400 | 231億5145万 | +3.42% |
| 06/26 | （空売り報告）Diversified Select Opportunities Capital Manag… 62,200株（0.47%）-0.03%義務消失 |
| 06/25 | 1,779 | 1,786 | 1,764 | 1,772 | +0.91% | 48,300 | 230億2153万 | +2.96% |
| 06/24 | 1,751 | 1,763 | 1,745 | 1,756 | -0.06% | 31,200 | 228億1366万 | +2.09% |
| 06/21 | 1,749 | 1,760 | 1,748 | 1,757 | +0.92% | 31,400 | 228億2665万 | +2.09% |
| 06/20 | 1,747 | 1,748 | 1,735 | 1,741 | -0.34% | 39,400 | 226億1878万 | +1.1% |
| 06/19 | 1,741 | 1,747 | 1,733 | 1,747 | +0.92% | 30,500 | 226億9673万 | +1.28% |
| 06/19 | （空売り報告）Diversified Select Opportunities Capital Manag… 66,000株（0.5%）再IN |
| 06/18 | 1,725 | 1,732 | 1,720 | 1,731 | +1.17% | 21,200 | 224億8886万 | +0.23% |
| 06/17 | 1,728 | 1,728 | 1,699 | 1,711 | -1.89% | 37,800 | 222億2903万 | -1.16% |
| 06/14 | 1,703 | 1,744 | 1,693 | 1,744 | +3.01% | 55,300 | 226億5776万 | +0.52% |
| 06/13 | 1,720 | 1,720 | 1,693 | 1,693 | -1.57% | 32,800 | 219億9517万 | -2.48% |
| 06/12 | 1,717 | 1,720 | 1,711 | 1,720 | +0.41% | 13,100 | 223億4595万 | -1.38% |
| 06/11 | 1,714 | 1,725 | 1,710 | 1,713 | +0.06% | 41,000 | 222億5501万 | -2.28% |
| 06/10 | 1,694 | 1,712 | 1,694 | 1,712 | +1.06% | 25,000 | 222億4202万 | -2.89% |
| 06/07 | 1,699 | 1,701 | 1,688 | 1,694 | +0.06% | 19,000 | 220億817万 | -4.4% |
| 06/06 | 1,710 | 1,710 | 1,681 | 1,693 | -0.35% | 36,700 | 219億9517万 | -4.99% |
| 06/05 | 1,720 | 1,720 | 1,695 | 1,699 | -1.05% | 34,400 | 220億7312万 | -5.19% |
| 06/04 | 1,723 | 1,730 | 1,711 | 1,717 | -0.35% | 26,700 | 223億698万 | -4.72% |
| 06/03 | 1,713 | 1,730 | 1,708 | 1,723 | +1.06% | 44,500 | 223億8493万 | -4.86% |
| 05/31 | 1,683 | 1,706 | 1,683 | 1,705 | +1.31% | 43,400 | 221億5108万 | -6.37% |
| 05/30 | 1,680 | 1,687 | 1,670 | 1,683 | -0.77% | 59,800 | 218億6525万 | -8.03% |
| 05/29 | 1,718 | 1,721 | 1,694 | 1,696 | -0.93% | 53,600 | 220億3415万 | -7.83% |
| 05/28 | 1,722 | 1,726 | 1,708 | 1,712 | -0.58% | 26,700 | 222億4202万 | -7.36% |
| 05/27 | 1,728 | 1,729 | 1,704 | 1,722 | -0.4% | 29,900 | 223億7194万 | -7.22% |
| 05/24 | 1,702 | 1,735 | 1,701 | 1,729 | +0.35% | 33,800 | 224億6288万 | -7.24% |
| 05/23 | 1,725 | 1,728 | 1,715 | 1,723 | -0.17% | 42,800 | 223億8493万 | -7.91% |
| 05/22 | 1,760 | 1,760 | 1,726 | 1,726 | -2.21% | 83,800 | 224億2390万 | -8.24% |
| 05/21 | 1,769 | 1,781 | 1,761 | 1,765 | -0.17% | 39,800 | 229億3059万 | -6.66% |
| 05/20 | 1,798 | 1,800 | 1,763 | 1,768 | -1.28% | 82,200 | 229億6956万 | -6.95% |
| 05/17 | 1,792 | 1,803 | 1,783 | 1,791 | -0.28% | 27,800 | 232億6837万 | -6.18% |
| 05/16 | 1,806 | 1,809 | 1,783 | 1,796 | -0.88% | 46,200 | 233億3333万 | -6.31% |
| 05/15 | 1,831 | 1,831 | 1,802 | 1,812 | -0.49% | 35,100 | 235億4120万 | -5.82% |
| 05/14 | 1,818 | 1,821 | 1,804 | 1,821 | +0.22% | 41,600 | 236億5813万 | -5.65% |
| 05/13 | 1,780 | 1,818 | 1,771 | 1,817 | +2.14% | 91,600 | 236億616万 | -6.15% |
| 05/13 | （空売り報告）Diversified Select Opportunities Capital Manag… 58,300株（0.44%）-0.07%義務消失 |
| 05/10 | 1,895 | 1,919 | 1,763 | 1,779 | -5.97% | 387,100 | 231億1247万 | -8.39% |
| 05/10 | （空売り報告）Diversified Select Opportunities Capital Manag… 67,000株（0.51%）新規 |
| 05/09 | （IR情報）15:00 中期経営計画の見直しに関するお知らせ |
| 05/09 | （IR情報）15:00 配当予想の修正に関するお知らせ |
| 05/09 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/09 | 1,921 | 1,921 | 1,891 | 1,892 | -1.82% | 71,900 | 245億8055万 | -2.97% |
| 05/08 | 1,958 | 1,961 | 1,927 | 1,927 | -1.73% | 33,700 | 250億3526万 | -1.48% |
| 05/07 | 1,950 | 1,962 | 1,939 | 1,961 | +0.77% | 36,800 | 254億7699万 | 0% |
| 05/02 | 1,945 | 1,957 | 1,941 | 1,946 | +0.1% | 23,800 | 252億8211万 | -1.02% |
| 05/01 | 1,956 | 1,956 | 1,931 | 1,944 | -0.36% | 36,900 | 252億5612万 | -1.67% |
| 04/30 | 1,946 | 1,963 | 1,937 | 1,951 | +0.52% | 40,200 | 253億4707万 | -1.91% |
| 04/26 | 1,945 | 1,947 | 1,928 | 1,941 | -0.21% | 34,200 | 252億1715万 | -2.9% |
| 04/25 | 1,961 | 1,972 | 1,945 | 1,945 | -0.82% | 24,100 | 252億6912万 | -3.23% |
| 04/24 | 1,946 | 1,965 | 1,940 | 1,961 | +1.13% | 25,500 | 254億7699万 | -3.02% |
