| 2024 |
| 04/23 | 486 | 489 | 485 | 488 | +0.41% | 55,200 | 199億9962万 | +0.62% |
| 04/22 | 481 | 489 | 480 | 486 | +1.46% | 52,500 | 199億1765万 | +0.41% |
| 04/19 | 487 | 488 | 473 | 479 | -1.64% | 115,400 | 196億3077万 | -1.03% |
| 04/18 | 489 | 490 | 486 | 487 | 0% | 43,200 | 199億5863万 | +0.62% |
| 04/17 | 488 | 492 | 485 | 487 | 0% | 55,500 | 199億5863万 | +0.83% |
| 04/16 | 494 | 495 | 486 | 487 | -2.01% | 108,300 | 199億5863万 | +0.83% |
| 04/15 | 494 | 503 | 493 | 497 | +3.54% | 257,900 | 203億6846万 | +3.11% |
| 04/12 | （IR情報）15:00 2024年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/12 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 04/12 | 484 | 484 | 479 | 480 | -0.62% | 69,700 | 196億7175万 | -0.21% |
| 04/11 | 484 | 485 | 481 | 483 | +0.21% | 26,100 | 197億9470万 | +0.42% |
| 04/10 | 485 | 487 | 482 | 482 | -0.62% | 34,300 | 197億5372万 | +0.21% |
| 04/09 | 485 | 486 | 483 | 485 | 0% | 44,600 | 198億2898万 | +1.04% |
| 04/08 | 486 | 488 | 484 | 485 | -0.21% | 45,600 | 198億7667万 | +1.04% |
| 04/05 | 486 | 487 | 483 | 486 | 0% | 54,500 | 199億1765万 | +1.46% |
| 04/04 | 488 | 489 | 486 | 486 | +0.21% | 43,200 | 199億1765万 | +1.46% |
| 04/03 | 484 | 488 | 482 | 485 | 0% | 51,700 | 198億7667万 | +1.25% |
| 04/02 | 490 | 490 | 484 | 485 | -0.61% | 66,100 | 198億7667万 | +1.25% |
| 04/01 | 495 | 495 | 488 | 488 | -0.81% | 75,000 | 199億9962万 | +1.88% |
| 03/29 | 486 | 492 | 486 | 492 | +1.23% | 64,600 | 201億6355万 | +2.93% |
| 03/28 | 487 | 490 | 483 | 486 | 0% | 73,500 | 199億1765万 | +1.89% |
| 03/27 | 480 | 487 | 480 | 486 | +0.83% | 129,600 | 198億6986万 | +1.89% |
| 03/26 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 03/26 | 481 | 482 | 478 | 482 | +0.21% | 46,000 | 197億633万 | +1.26% |
| 03/25 | 483 | 483 | 478 | 481 | +0.63% | 106,500 | 196億6544万 | +1.05% |
| 03/22 | 478 | 480 | 477 | 478 | +0.42% | 35,100 | 195億4279万 | +0.63% |
| 03/21 | 481 | 482 | 476 | 476 | -1.04% | 48,500 | 194億6102万 | +0.21% |
| 03/19 | 479 | 482 | 476 | 481 | +0.84% | 52,100 | 196億6544万 | +1.48% |
| 03/18 | 479 | 483 | 477 | 477 | -0.21% | 61,900 | 195億190万 | +0.63% |
| 03/15 | 472 | 479 | 472 | 478 | +0.42% | 64,000 | 195億4279万 | +1.06% |
| 03/14 | 473 | 477 | 472 | 476 | +0.42% | 43,100 | 194億6102万 | +0.63% |
| 03/13 | 477 | 479 | 471 | 474 | 0% | 52,200 | 193億7925万 | +0.21% |
| 03/12 | 470 | 474 | 466 | 474 | +0.64% | 82,800 | 193億7925万 | +0.21% |
| 03/11 | 476 | 477 | 469 | 471 | -1.46% | 79,000 | 192億5660万 | -0.42% |
| 03/08 | 471 | 479 | 471 | 478 | +0.84% | 97,300 | 195億4279万 | +1.06% |
| 03/07 | 476 | 477 | 473 | 474 | 0% | 64,700 | 193億7925万 | +0.21% |
| 03/06 | 472 | 477 | 471 | 474 | +0.21% | 76,000 | 193億7925万 | +0.21% |
| 03/05 | 470 | 474 | 468 | 473 | +0.64% | 73,600 | 193億3837万 | -0.21% |
| 03/04 | 476 | 476 | 470 | 470 | -0.63% | 88,400 | 192億1571万 | -0.84% |
| 03/01 | 478 | 480 | 473 | 473 | -1.05% | 67,100 | 193億3837万 | -0.42% |
| 02/29 | 482 | 482 | 478 | 478 | -0.83% | 51,700 | 195億4279万 | +0.63% |
| 02/28 | （IR情報）16:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 02/28 | （IR情報）16:30 取締役の委嘱業務の変更及び組織変更、人事異動に関するお知らせ |
| 02/28 | （IR情報）16:30 代表取締役の異動に関するお知らせ |
| 02/28 | 482 | 486 | 481 | 482 | 0% | 53,100 | 197億633万 | +1.47% |
| 02/27 | 480 | 484 | 479 | 482 | +0.63% | 59,000 | 197億633万 | +1.47% |
| 02/26 | 478 | 481 | 477 | 479 | +0.84% | 66,200 | 195億8367万 | +0.84% |
| 02/22 | 479 | 479 | 473 | 475 | +0.21% | 56,300 | 194億2013万 | 0% |
| 02/21 | 477 | 479 | 472 | 474 | -0.21% | 46,500 | 193億7925万 | -0.42% |
| 02/20 | 477 | 480 | 475 | 475 | 0% | 77,000 | 194億2013万 | -0.21% |
| 02/19 | 470 | 477 | 469 | 475 | +1.28% | 79,000 | 194億2013万 | -0.42% |
| 02/16 | 465 | 471 | 464 | 469 | +1.74% | 94,400 | 191億7483万 | -1.47% |
| 02/15 | 468 | 468 | 461 | 461 | -0.65% | 77,400 | 188億4775万 | -3.35% |
| 02/14 | 470 | 470 | 462 | 464 | -1.28% | 105,600 | 189億7040万 | -2.93% |
| 02/13 | 469 | 472 | 468 | 470 | +0.43% | 115,100 | 192億1571万 | -1.88% |
| 02/09 | 468 | 471 | 467 | 468 | -0.43% | 80,000 | 191億3394万 | -2.3% |
| 02/08 | 472 | 472 | 465 | 470 | -0.42% | 130,500 | 192億1571万 | -2.08% |
| 02/07 | 473 | 474 | 471 | 472 | -0.21% | 57,100 | 192億9748万 | -1.67% |
| 02/06 | 475 | 476 | 473 | 473 | -0.42% | 57,200 | 193億3837万 | -1.46% |
| 02/05 | 474 | 478 | 472 | 475 | +0.42% | 70,200 | 194億2013万 | -1.04% |
| 02/02 | 477 | 478 | 473 | 473 | -0.42% | 72,900 | 193億3837万 | -1.25% |
| 02/01 | 477 | 477 | 474 | 475 | -0.84% | 53,100 | 194億2013万 | -0.84% |
| 01/31 | 477 | 479 | 474 | 479 | +0.42% | 85,100 | 195億8367万 | 0% |
| 01/30 | 484 | 484 | 477 | 477 | -1.45% | 85,000 | 195億190万 | -0.21% |
| 01/29 | 481 | 484 | 481 | 484 | +0.62% | 37,200 | 197億8809万 | +1.26% |
| 01/26 | （IR情報）15:00 役員の異動等に関するお知らせ |
| 01/26 | （IR情報）15:00 取締役向け株式報酬制度の継続に関するお知らせ |
| 01/26 | （IR情報）15:00 重要な人事異動等に関するお知らせ |
| 01/26 | （IR情報）15:00 公益財団法人岩城留学生奨学会への支援を目的とした第三者割当による自己株式の処分に関するお知らせ |
| 01/26 | 482 | 486 | 481 | 481 | -0.41% | 46,000 | 196億6544万 | +0.84% |
| 01/25 | 483 | 485 | 481 | 483 | +0.42% | 50,800 | 197億4721万 | +1.26% |
| 01/24 | 483 | 483 | 479 | 481 | -0.21% | 73,900 | 196億6544万 | +0.84% |
| 01/23 | 487 | 488 | 482 | 482 | -1.03% | 53,900 | 197億633万 | +1.26% |
| 01/22 | 480 | 488 | 480 | 487 | +1.67% | 83,100 | 199億1075万 | +2.31% |
| 01/19 | 482 | 483 | 476 | 479 | -0.62% | 71,900 | 195億8367万 | +0.84% |
| 01/18 | 479 | 484 | 479 | 482 | +0.63% | 71,000 | 197億633万 | +1.47% |
| 01/17 | 490 | 492 | 479 | 479 | -2.64% | 143,700 | 195億8367万 | +0.84% |
| 01/16 | 485 | 497 | 483 | 492 | +1.65% | 150,900 | 201億1517万 | +3.58% |
| 01/15 | 470 | 493 | 470 | 484 | +3.86% | 335,700 | 197億8809万 | +1.89% |
| 01/12 | （IR情報）15:00 中期経営計画のローリングに関するお知らせ |
| 01/12 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 01/12 | （IR情報）15:00 業績予想値と実績値の差異に関するお知らせ |
| 01/12 | （IR情報）15:00 2023年11月期決算短信〔日本基準〕(連結) |
| 01/12 | 484 | 484 | 465 | 466 | -3.72% | 288,000 | 190億5217万 | -1.89% |
| 01/11 | 488 | 488 | 482 | 484 | 0% | 117,100 | 197億8809万 | +1.68% |
| 01/10 | 485 | 487 | 480 | 484 | 0% | 113,100 | 197億8809万 | +1.68% |
| 01/09 | 484 | 485 | 480 | 484 | +0.41% | 147,100 | 197億8809万 | +1.47% |
| 01/05 | 483 | 487 | 480 | 482 | +0.42% | 149,100 | 197億633万 | +1.26% |
| 01/04 | 474 | 480 | 472 | 480 | +0.84% | 172,500 | 196億2456万 | +0.63% |
| 2023 |
| 12/29 | 474 | 477 | 473 | 476 | 0% | 51,800 | 194億6102万 | -0.42% |
| 12/28 | 470 | 476 | 469 | 476 | +1.28% | 90,000 | 194億6102万 | -0.63% |
| 12/27 | 464 | 471 | 464 | 470 | +1.29% | 170,300 | 192億1571万 | -2.08% |
| 12/26 | 464 | 466 | 463 | 464 | -0.43% | 72,400 | 189億7040万 | -3.73% |
| 12/25 | 471 | 472 | 466 | 466 | -0.64% | 59,700 | 190億5217万 | -3.72% |
| 12/22 | 466 | 471 | 465 | 469 | +0.64% | 75,000 | 191億7483万 | -3.3% |
| 12/21 | 467 | 470 | 465 | 466 | -1.27% | 66,200 | 190億5217万 | -4.12% |
| 12/20 | 469 | 472 | 468 | 472 | +1.07% | 96,100 | 192億9748万 | -3.28% |
| 12/19 | 469 | 470 | 462 | 467 | -0.85% | 131,300 | 190億9306万 | -4.69% |
| 12/18 | 468 | 473 | 466 | 471 | +0.21% | 152,500 | 192億5660万 | -4.27% |
| 12/15 | 471 | 473 | 468 | 470 | -0.21% | 81,600 | 192億1571万 | -4.86% |
| 12/14 | 475 | 477 | 468 | 471 | -0.84% | 113,900 | 192億5660万 | -5.04% |
| 12/13 | 474 | 479 | 473 | 475 | 0% | 106,400 | 194億2013万 | -4.43% |
| 12/12 | 477 | 479 | 471 | 475 | -0.42% | 98,300 | 194億2013万 | -4.81% |
| 12/11 | 480 | 481 | 474 | 477 | +0.21% | 96,600 | 195億190万 | -4.79% |
| 12/08 | 488 | 489 | 476 | 476 | -1.45% | 186,100 | 194億6102万 | -5.56% |
| 12/07 | 485 | 487 | 483 | 483 | -1.23% | 92,000 | 197億4721万 | -4.55% |
| 12/06 | 481 | 489 | 481 | 489 | +1.88% | 96,500 | 199億9252万 | -3.74% |
| 12/05 | 489 | 489 | 480 | 480 | -1.44% | 107,100 | 196億2456万 | -5.88% |
| 12/04 | 492 | 492 | 487 | 487 | -1.02% | 101,200 | 199億1075万 | -4.88% |
| 12/01 | 487 | 495 | 487 | 492 | -1.01% | 156,900 | 201億1517万 | -4.28% |
| 11/30 | 479 | 497 | 479 | 497 | +3.76% | 239,800 | 203億1959万 | -3.5% |
| 11/29 | 466 | 482 | 464 | 479 | -2.44% | 636,600 | 195億8367万 | -7.35% |
| 11/28 | 501 | 501 | 491 | 491 | -2.39% | 717,400 | 200億7429万 | -5.39% |
| 11/27 | （IR情報）15:30 代表取締役の異動(社長交代)及び重要な兼職の変更に関するお知らせ |
| 11/27 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 11/27 | （IR情報）15:30 (開示事項の経過)固定資産の譲渡に関するお知らせ |
| 11/27 | 515 | 515 | 500 | 503 | -2.14% | 386,100 | 205億6490万 | -3.27% |
