| 2024 |
| 04/24 | 982 | 1,007 | 980 | 1,004 | +2.24% | 135,700 | 381億6260万 | -8.73% |
| 04/23 | 975 | 985 | 966 | 982 | +1.87% | 108,600 | 373億2637万 | -11.37% |
| 04/22 | 951 | 964 | 946 | 964 | +1.37% | 125,500 | 366億4218万 | -13.62% |
| 04/19 | 960 | 967 | 938 | 951 | -0.94% | 196,400 | 361億4804万 | -15.54% |
| 04/18 | 960 | 971 | 957 | 960 | 0% | 131,800 | 364億9014万 | -15.49% |
| 04/17 | 958 | 970 | 940 | 960 | +0.84% | 301,400 | 364億9014万 | -16.23% |
| 04/16 | 965 | 968 | 951 | 952 | -2.26% | 297,200 | 361億8605万 | -17.65% |
| 04/15 | 948 | 977 | 947 | 974 | +1.88% | 451,300 | 370億2229万 | -16.47% |
| 04/12 | 939 | 959 | 922 | 956 | -15.7% | 1,631,100 | 363億3810万 | -18.71% |
| 04/11 | （IR情報）15:30 主要取引先との特約店契約終了に関するお知らせ |
| 04/11 | 1,132 | 1,138 | 1,129 | 1,134 | -0.61% | 44,200 | 431億398万 | -4.38% |
| 04/10 | 1,148 | 1,148 | 1,138 | 1,141 | -0.78% | 62,800 | 433億7005万 | -4.04% |
| 04/09 | 1,147 | 1,153 | 1,143 | 1,150 | +0.79% | 56,700 | 437億1215万 | -3.44% |
| 04/08 | 1,142 | 1,145 | 1,135 | 1,141 | -0.09% | 76,100 | 433億7005万 | -4.36% |
| 04/05 | 1,128 | 1,146 | 1,126 | 1,142 | -0.17% | 79,300 | 434億806万 | -4.52% |
| 04/04 | 1,158 | 1,158 | 1,144 | 1,144 | -0.35% | 86,500 | 434億8408万 | -4.59% |
| 04/03 | 1,146 | 1,158 | 1,140 | 1,148 | -0.43% | 85,700 | 436億3612万 | -4.49% |
| 04/02 | 1,180 | 1,180 | 1,146 | 1,153 | -2.37% | 164,000 | 438億2618万 | -4.39% |
| 04/01 | 1,197 | 1,203 | 1,181 | 1,181 | -1.34% | 65,800 | 448億9047万 | -2.32% |
| 03/29 | 1,195 | 1,200 | 1,188 | 1,197 | +0.67% | 45,500 | 454億9864万 | -1.16% |
| 03/28 | 1,197 | 1,205 | 1,188 | 1,189 | -3.1% | 95,700 | 451億9456万 | -1.82% |
| 03/27 | 1,218 | 1,228 | 1,216 | 1,227 | +0.99% | 97,800 | 466億3896万 | +1.15% |
| 03/26 | 1,206 | 1,215 | 1,204 | 1,215 | +0.58% | 59,400 | 461億8283万 | +0.16% |
| 03/25 | 1,211 | 1,214 | 1,207 | 1,208 | -0.25% | 78,800 | 459億1676万 | -0.49% |
| 03/22 | 1,217 | 1,217 | 1,203 | 1,211 | +0.41% | 73,700 | 460億3079万 | -0.25% |
| 03/21 | 1,209 | 1,212 | 1,204 | 1,206 | +0.08% | 101,500 | 458億4074万 | -0.74% |
| 03/19 | 1,199 | 1,212 | 1,193 | 1,205 | +0.5% | 94,400 | 458億273万 | -0.82% |
| 03/18 | 1,190 | 1,200 | 1,188 | 1,199 | -0.58% | 208,100 | 455億7466万 | -1.32% |
| 03/15 | 1,207 | 1,215 | 1,205 | 1,206 | 0% | 45,400 | 458億4074万 | -0.82% |
| 03/14 | 1,213 | 1,213 | 1,200 | 1,206 | 0% | 68,300 | 458億4074万 | -0.82% |
| 03/13 | （IR情報）15:30 役員人事に関するお知らせ |
| 03/13 | 1,217 | 1,233 | 1,206 | 1,206 | -0.17% | 109,800 | 458億4074万 | -0.82% |
| 03/12 | 1,198 | 1,209 | 1,184 | 1,208 | +0.83% | 129,700 | 459億1676万 | -0.74% |
| 03/11 | 1,211 | 1,215 | 1,190 | 1,198 | -1.64% | 97,000 | 455億3665万 | -1.56% |
| 03/08 | 1,200 | 1,220 | 1,198 | 1,218 | +1% | 103,000 | 462億9686万 | 0% |
| 03/07 | 1,215 | 1,217 | 1,204 | 1,206 | -0.41% | 52,100 | 458億4074万 | -1.15% |
| 03/06 | 1,208 | 1,221 | 1,200 | 1,211 | 0% | 86,400 | 460億3079万 | -0.82% |
| 03/05 | 1,198 | 1,212 | 1,191 | 1,211 | +1.25% | 89,400 | 460億3079万 | -0.9% |
| 03/04 | 1,220 | 1,220 | 1,196 | 1,196 | -1.97% | 171,300 | 454億6063万 | -2.21% |
| 03/01 | 1,214 | 1,227 | 1,209 | 1,220 | +0.83% | 89,800 | 463億7289万 | -0.41% |
| 02/29 | 1,221 | 1,225 | 1,209 | 1,210 | -0.9% | 96,500 | 459億9278万 | -1.22% |
| 02/28 | 1,240 | 1,245 | 1,218 | 1,221 | -1.53% | 89,700 | 464億1090万 | -0.41% |
| 02/27 | 1,225 | 1,254 | 1,222 | 1,240 | +1.64% | 98,300 | 471億3310万 | +1.06% |
| 02/26 | 1,229 | 1,234 | 1,220 | 1,220 | -0.73% | 68,000 | 463億7289万 | -0.57% |
| 02/22 | 1,236 | 1,236 | 1,220 | 1,229 | +0.66% | 49,700 | 467億1498万 | +0.16% |
| 02/21 | 1,223 | 1,232 | 1,214 | 1,221 | -0.57% | 53,800 | 464億1090万 | -0.49% |
| 02/20 | 1,233 | 1,239 | 1,226 | 1,228 | +0.33% | 52,000 | 466億7697万 | +0.08% |
| 02/19 | 1,225 | 1,229 | 1,217 | 1,224 | -0.57% | 71,000 | 465億2493万 | -0.24% |
| 02/16 | 1,229 | 1,246 | 1,228 | 1,231 | +1.23% | 98,200 | 467億9100万 | +0.41% |
| 02/15 | 1,238 | 1,242 | 1,212 | 1,216 | -1.3% | 87,700 | 462億2084万 | -0.73% |
| 02/14 | 1,222 | 1,235 | 1,213 | 1,232 | +0.9% | 109,400 | 468億2901万 | +0.65% |
| 02/13 | 1,220 | 1,225 | 1,208 | 1,221 | +2.01% | 86,400 | 464億1090万 | -0.16% |
| 02/09 | 1,209 | 1,211 | 1,197 | 1,197 | -1.4% | 60,400 | 454億9864万 | -2.05% |
| 02/08 | 1,214 | 1,217 | 1,197 | 1,214 | -0.08% | 86,100 | 461億4482万 | -0.57% |
| 02/07 | 1,210 | 1,216 | 1,207 | 1,215 | +0.33% | 53,500 | 461億8283万 | -0.33% |
| 02/06 | 1,225 | 1,226 | 1,211 | 1,211 | -1.22% | 51,200 | 460億3079万 | -0.49% |
| 02/05 | 1,232 | 1,233 | 1,218 | 1,226 | +0.41% | 55,800 | 466億95万 | +0.91% |
| 02/02 | 1,220 | 1,233 | 1,213 | 1,221 | +0.41% | 133,500 | 464億1090万 | +0.83% |
| 02/01 | （IR情報）15:30 (訂正)「2024年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/01 | 1,220 | 1,222 | 1,194 | 1,216 | -2.88% | 295,300 | 462億2084万 | +0.66% |
| 01/31 | （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) |
| 01/31 | 1,248 | 1,252 | 1,234 | 1,252 | +0.72% | 139,600 | 475億8922万 | +3.9% |
| 01/30 | 1,248 | 1,252 | 1,241 | 1,243 | +0.16% | 55,100 | 472億4713万 | +3.58% |
| 01/29 | 1,230 | 1,245 | 1,230 | 1,241 | +1.06% | 53,300 | 471億7111万 | +3.76% |
| 01/26 | 1,232 | 1,242 | 1,228 | 1,228 | -0.81% | 73,700 | 466億7697万 | +3.02% |
| 01/25 | 1,230 | 1,242 | 1,228 | 1,238 | +0.81% | 86,100 | 470億5708万 | +4.21% |
| 01/24 | 1,234 | 1,236 | 1,225 | 1,228 | -0.32% | 68,100 | 466億7697万 | +3.63% |
| 01/23 | 1,257 | 1,257 | 1,226 | 1,232 | -2.07% | 158,200 | 468億2901万 | +4.23% |
| 01/22 | （5%ルール）ディスリーン・グループ・エルピー(Discerene Gro…（7.21%） |
| 01/22 | 1,247 | 1,260 | 1,247 | 1,258 | +1.53% | 101,800 | 478億1729万 | +6.7% |
| 01/19 | 1,236 | 1,244 | 1,231 | 1,239 | +1.31% | 67,600 | 470億9509万 | +5.45% |
| 01/18 | 1,218 | 1,230 | 1,218 | 1,223 | +0.41% | 42,100 | 464億8692万 | +4.35% |
| 01/17 | 1,238 | 1,250 | 1,218 | 1,218 | -0.98% | 127,000 | 462億9686万 | +4.19% |
| 01/16 | 1,230 | 1,232 | 1,220 | 1,230 | +0.08% | 92,100 | 467億5299万 | +5.4% |
| 01/15 | 1,198 | 1,232 | 1,198 | 1,229 | +3.19% | 114,000 | 467億1498万 | +5.49% |
| 01/12 | 1,205 | 1,208 | 1,184 | 1,191 | -1.16% | 71,800 | 452億7058万 | +2.5% |
| 01/11 | 1,207 | 1,215 | 1,202 | 1,205 | +0.17% | 71,100 | 458億273万 | +3.7% |
| 01/10 | 1,200 | 1,210 | 1,197 | 1,203 | +0.25% | 75,200 | 457億2671万 | +3.62% |
| 01/09 | 1,200 | 1,205 | 1,193 | 1,200 | +0.67% | 45,600 | 456億1267万 | +3.36% |
| 01/05 | 1,180 | 1,205 | 1,180 | 1,192 | +1.45% | 84,300 | 453億859万 | +2.58% |
| 01/04 | 1,160 | 1,175 | 1,149 | 1,175 | +0.95% | 52,600 | 446億6241万 | +1.12% |
| 2023 |
| 12/29 | 1,165 | 1,173 | 1,158 | 1,164 | -0.09% | 46,200 | 442億4429万 | +0.17% |
| 12/28 | 1,157 | 1,167 | 1,152 | 1,165 | +0.87% | 31,900 | 442億8230万 | +0.26% |
| 12/27 | 1,146 | 1,156 | 1,145 | 1,155 | +1.32% | 54,700 | 439億220万 | -0.6% |
| 12/26 | 1,133 | 1,142 | 1,132 | 1,140 | +0.62% | 37,600 | 433億3204万 | -1.81% |
| 12/25 | 1,158 | 1,158 | 1,131 | 1,133 | -1.05% | 32,400 | 430億6597万 | -2.33% |
| 12/22 | 1,130 | 1,148 | 1,130 | 1,145 | +1.33% | 62,200 | 435億2209万 | -1.38% |
| 12/21 | 1,125 | 1,135 | 1,123 | 1,130 | -0.26% | 49,200 | 429億5193万 | -2.59% |
| 12/20 | 1,143 | 1,152 | 1,131 | 1,133 | -0.18% | 96,400 | 430億6597万 | -2.33% |
| 12/19 | 1,123 | 1,141 | 1,123 | 1,135 | -0.26% | 54,200 | 431億4199万 | -2.16% |
| 12/18 | 1,153 | 1,153 | 1,129 | 1,138 | -2.15% | 95,800 | 432億5602万 | -1.9% |
| 12/15 | 1,164 | 1,171 | 1,158 | 1,163 | +0.95% | 51,000 | 442億628万 | +0.26% |
| 12/14 | 1,170 | 1,173 | 1,146 | 1,152 | -0.95% | 48,300 | 437億8817万 | -0.52% |
| 12/13 | 1,162 | 1,170 | 1,154 | 1,163 | +0.09% | 67,200 | 442億628万 | +0.52% |
| 12/12 | 1,177 | 1,177 | 1,161 | 1,162 | +0.35% | 28,000 | 441億6827万 | +0.52% |
| 12/11 | 1,152 | 1,160 | 1,149 | 1,158 | +1.67% | 36,400 | 440億1623万 | +0.26% |
| 12/08 | 1,152 | 1,161 | 1,137 | 1,139 | -2.23% | 76,000 | 432億9403万 | -1.3% |
| 12/07 | 1,176 | 1,176 | 1,164 | 1,165 | -1.27% | 40,700 | 442億8230万 | +0.95% |
| 12/06 | 1,163 | 1,184 | 1,161 | 1,180 | +1.9% | 53,500 | 448億5246万 | +2.25% |
| 12/05 | 1,180 | 1,185 | 1,158 | 1,158 | -2.53% | 72,800 | 440億1623万 | +0.35% |
| 12/04 | 1,187 | 1,195 | 1,174 | 1,188 | -0.25% | 81,600 | 451億5655万 | +2.86% |
| 12/01 | 1,208 | 1,208 | 1,188 | 1,191 | -1.41% | 75,000 | 452億7058万 | +3.3% |
| 11/30 | 1,206 | 1,214 | 1,195 | 1,208 | -0.49% | 57,800 | 459億1676万 | +4.86% |
| 11/29 | 1,199 | 1,223 | 1,194 | 1,214 | +1.08% | 91,600 | 461億4482万 | +5.57% |
| 11/28 | 1,183 | 1,207 | 1,175 | 1,201 | +2.3% | 116,700 | 456億5068万 | +4.71% |
