| 2024 |
| 04/19 | 804 | 806 | 796 | 798 | -1.12% | 40,800 | 62億1119万 | -3.51% |
| 04/18 | 801 | 811 | 801 | 807 | +0.88% | 12,900 | 62億8124万 | -2.65% |
| 04/17 | 808 | 813 | 800 | 800 | -0.74% | 30,700 | 62億2675万 | -3.61% |
| 04/16 | 821 | 822 | 806 | 806 | -2.18% | 31,400 | 62億7345万 | -3.01% |
| 04/15 | 819 | 829 | 816 | 824 | -0.12% | 12,300 | 64億1356万 | -0.96% |
| 04/12 | 833 | 836 | 823 | 825 | -0.96% | 25,000 | 64億2134万 | -1.08% |
| 04/11 | 822 | 835 | 817 | 833 | +1.34% | 25,300 | 64億8361万 | -0.12% |
| 04/11 | （空売り報告）Barclays Capital Securities Ltd 37,100株（0.47%）-0.12%義務消失 |
| 04/10 | 814 | 825 | 814 | 822 | +0.86% | 26,000 | 63億9799万 | -1.44% |
| 04/09 | 815 | 815 | 811 | 815 | 0% | 8,600 | 63億4351万 | -2.4% |
| 04/08 | 816 | 818 | 809 | 815 | +1.24% | 37,000 | 63億4351万 | -2.4% |
| 04/05 | 806 | 811 | 804 | 805 | -0.62% | 18,800 | 62億6567万 | -3.71% |
| 04/05 | （空売り報告）Barclays Capital Securities Ltd 46,700株（0.59%）-0.01% |
| 04/04 | 809 | 811 | 804 | 810 | +0.25% | 26,400 | 63億459万 | -3.23% |
| 04/03 | 800 | 812 | 799 | 808 | +1.13% | 37,800 | 62億8902万 | -3.58% |
| 04/02 | 806 | 806 | 799 | 799 | -0.75% | 47,000 | 62億1897万 | -4.65% |
| 04/02 | （空売り報告）Barclays Capital Securities Ltd 47,300株（0.6%）+0.07% |
| 04/01 | 819 | 819 | 802 | 805 | -1.71% | 50,400 | 62億6567万 | -4.05% |
| 04/01 | （空売り報告）Barclays Capital Securities Ltd 41,900株（0.53%）再IN |
| 03/29 | 820 | 820 | 810 | 819 | +1.11% | 55,500 | 63億7464万 | -2.5% |
| 03/28 | （5%ルール）天塩倉庫（5.01%） |
| 03/28 | （5%ルール）クロダ（5.04%） |
| 03/28 | 836 | 836 | 810 | 810 | -5.92% | 94,600 | 63億459万 | -3.57% |
| 03/27 | 852 | 865 | 852 | 861 | +0.23% | 94,400 | 67億154万 | +2.38% |
| 03/26 | 851 | 859 | 851 | 859 | 0% | 41,700 | 66億8598万 | +2.26% |
| 03/25 | 867 | 869 | 858 | 859 | -1.04% | 41,900 | 66億8598万 | +2.38% |
| 03/22 | 871 | 873 | 861 | 868 | -0.34% | 67,000 | 67億5603万 | +3.58% |
| 03/21 | 860 | 875 | 860 | 871 | +1.63% | 64,700 | 67億7938万 | +4.06% |
| 03/19 | 850 | 857 | 850 | 857 | +0.71% | 23,300 | 66億7041万 | +2.63% |
| 03/18 | 845 | 852 | 842 | 851 | +1.07% | 28,300 | 66億2371万 | +2.04% |
| 03/15 | 844 | 846 | 840 | 842 | -0.12% | 17,700 | 65億5366万 | +0.96% |
| 03/14 | 833 | 843 | 833 | 843 | +1.2% | 18,200 | 65億6144万 | +1.2% |
| 03/13 | 839 | 845 | 830 | 833 | -0.36% | 22,000 | 64億8361万 | 0% |
| 03/12 | 830 | 839 | 824 | 836 | +0.48% | 36,100 | 65億696万 | +0.36% |
| 03/11 | 853 | 853 | 828 | 832 | -3.7% | 60,300 | 64億7582万 | 0% |
| 03/08 | 844 | 868 | 841 | 864 | +2.49% | 92,200 | 67億2489万 | +3.85% |
| 03/07 | 842 | 843 | 833 | 843 | +1.32% | 104,800 | 65億6144万 | +1.44% |
| 03/06 | 830 | 837 | 828 | 832 | +0.48% | 60,100 | 64億7582万 | +0.24% |
| 03/05 | 830 | 830 | 825 | 828 | -0.72% | 58,700 | 64億4469万 | -0.24% |
| 03/04 | 835 | 838 | 830 | 834 | +0.12% | 39,800 | 64億9139万 | +0.48% |
| 03/01 | 833 | 840 | 830 | 833 | +0.12% | 25,300 | 64億8361万 | +0.36% |
| 02/29 | 827 | 832 | 824 | 832 | +0.97% | 16,700 | 64億7582万 | +0.36% |
| 02/28 | 824 | 828 | 823 | 824 | +0.37% | 18,700 | 64億1356万 | -0.6% |
| 02/27 | 823 | 828 | 821 | 821 | -0.24% | 21,500 | 63億9021万 | -0.97% |
| 02/26 | 831 | 832 | 820 | 823 | -0.72% | 38,400 | 64億577万 | -0.72% |
| 02/22 | 834 | 834 | 829 | 829 | +0.24% | 17,700 | 64億5247万 | 0% |
| 02/21 | 834 | 834 | 823 | 827 | -0.84% | 30,700 | 64億3691万 | -0.12% |
| 02/20 | 834 | 840 | 833 | 834 | -0.24% | 24,800 | 64億9139万 | +0.72% |
| 02/19 | 834 | 837 | 832 | 836 | +0.36% | 9,300 | 65億696万 | +1.09% |
| 02/16 | 830 | 838 | 828 | 833 | +0.85% | 13,800 | 64億8361万 | +0.85% |
| 02/15 | 830 | 830 | 825 | 826 | -0.48% | 14,900 | 64億2912万 | 0% |
| 02/14 | 839 | 839 | 827 | 830 | -0.84% | 17,800 | 64億6026万 | +0.48% |
| 02/13 | 830 | 837 | 829 | 837 | +0.24% | 34,000 | 65億1474万 | +1.33% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 837 | 844 | 834 | 835 | +0.24% | 29,200 | 64億9917万 | +1.09% |
| 02/08 | 838 | 838 | 828 | 833 | -0.12% | 18,000 | 64億8361万 | +0.85% |
| 02/07 | 831 | 835 | 828 | 834 | +0.36% | 11,600 | 64億9139万 | +1.21% |
| 02/06 | 831 | 838 | 829 | 831 | +0.12% | 21,500 | 64億6804万 | +0.97% |
| 02/05 | 832 | 836 | 830 | 830 | -0.12% | 19,500 | 64億6026万 | +1.1% |
| 02/02 | 829 | 832 | 822 | 831 | +0.73% | 20,200 | 64億6804万 | +1.47% |
| 02/01 | 830 | 833 | 825 | 825 | -0.6% | 30,100 | 64億2134万 | +0.98% |
| 01/31 | 829 | 831 | 824 | 830 | +1.1% | 26,100 | 64億6026万 | +1.84% |
| 01/30 | 836 | 838 | 821 | 821 | -1.56% | 93,800 | 63億9021万 | +0.98% |
| 01/29 | 820 | 834 | 820 | 834 | +1.96% | 23,400 | 64億9139万 | +2.71% |
| 01/26 | 832 | 832 | 818 | 818 | -1.68% | 30,800 | 63億6686万 | +0.99% |
| 01/25 | 830 | 833 | 828 | 832 | +0.36% | 17,200 | 64億7582万 | +2.97% |
| 01/24 | 828 | 829 | 820 | 829 | +0.48% | 11,700 | 64億5247万 | +2.98% |
| 01/23 | 828 | 828 | 819 | 825 | -0.12% | 20,200 | 64億2134万 | +2.74% |
| 01/22 | 822 | 827 | 818 | 826 | +1.1% | 16,000 | 64億2912万 | +3.12% |
| 01/19 | 820 | 820 | 814 | 817 | +0.37% | 9,000 | 63億5907万 | +2.25% |
| 01/18 | 815 | 818 | 812 | 814 | +0.49% | 16,000 | 63億3572万 | +2.01% |
| 01/17 | 825 | 830 | 810 | 810 | -1.22% | 59,400 | 63億459万 | +1.63% |
| 01/16 | 824 | 827 | 815 | 820 | -0.24% | 18,600 | 63億8242万 | +3.02% |
| 01/15 | 817 | 828 | 815 | 822 | +1.48% | 32,000 | 63億9799万 | +3.4% |
| 01/12 | 825 | 825 | 810 | 810 | -1.82% | 45,400 | 63億459万 | +2.02% |
| 01/11 | 834 | 835 | 821 | 825 | -1.08% | 31,300 | 64億2134万 | +4.04% |
| 01/10 | 836 | 836 | 826 | 834 | 0% | 21,700 | 64億9139万 | +5.3% |
| 01/09 | 837 | 839 | 828 | 834 | +0.24% | 35,300 | 64億9139万 | +5.57% |
| 01/05 | 824 | 832 | 821 | 832 | +1.34% | 21,500 | 64億7582万 | +5.45% |
| 01/04 | 818 | 823 | 808 | 821 | +1.86% | 34,800 | 63億9021万 | +4.32% |
| 2023 |
| 12/29 | 798 | 806 | 797 | 806 | +1.9% | 28,300 | 62億7345万 | +2.54% |
| 12/28 | 798 | 798 | 786 | 791 | -0.13% | 27,000 | 61億5670万 | +0.76% |
| 12/27 | 780 | 792 | 779 | 792 | +1.54% | 22,100 | 61億6449万 | +0.89% |
| 12/26 | 781 | 781 | 775 | 780 | +0.26% | 9,300 | 60億7108万 | -0.64% |
| 12/25 | 781 | 781 | 775 | 778 | -0.38% | 15,200 | 60億5552万 | -0.89% |
| 12/22 | 776 | 781 | 776 | 781 | +0.39% | 9,100 | 60億7887万 | -0.51% |
| 12/21 | 784 | 784 | 777 | 778 | -1.02% | 18,500 | 60億5552万 | -0.89% |
| 12/20 | 782 | 786 | 781 | 786 | +1.03% | 14,700 | 61億1779万 | +0.13% |
| 12/19 | 777 | 778 | 773 | 778 | +1.04% | 16,400 | 60億5552万 | -0.77% |
| 12/18 | 769 | 770 | 765 | 770 | -0.39% | 20,100 | 59億9325万 | -1.79% |
| 12/15 | 766 | 774 | 766 | 773 | +0.52% | 9,000 | 60億1660万 | -1.4% |
| 12/14 | 778 | 778 | 766 | 769 | -1.79% | 31,400 | 59億8547万 | -1.91% |
| 12/13 | 786 | 786 | 780 | 783 | 0% | 7,400 | 60億9443万 | -0.13% |
| 12/12 | 788 | 789 | 777 | 783 | -0.76% | 29,100 | 60億9443万 | 0% |
| 12/11 | 786 | 791 | 784 | 789 | +0.64% | 15,800 | 61億4114万 | +0.77% |
| 12/08 | 789 | 792 | 781 | 784 | -0.76% | 12,000 | 61億222万 | +0.26% |
| 12/07 | 791 | 794 | 790 | 790 | -0.13% | 5,400 | 61億4892万 | +1.02% |
| 12/06 | 784 | 795 | 783 | 791 | +0.89% | 22,100 | 61億5670万 | +1.28% |
| 12/05 | 791 | 792 | 784 | 784 | -1.38% | 21,700 | 61億222万 | +0.64% |
| 12/04 | 796 | 798 | 794 | 795 | 0% | 4,100 | 61億8784万 | +2.19% |
| 12/01 | 796 | 800 | 794 | 795 | 0% | 15,000 | 61億8784万 | +2.32% |
| 11/30 | 799 | 799 | 791 | 795 | +0.38% | 8,500 | 61億8784万 | +2.45% |
| 11/29 | 800 | 800 | 789 | 792 | -0.5% | 16,000 | 61億6449万 | +2.33% |
| 11/28 | 792 | 796 | 790 | 796 | +0.25% | 16,300 | 61億9562万 | +2.98% |
| 11/27 | 793 | 796 | 789 | 794 | +0.76% | 10,600 | 61億8005万 | +2.85% |
| 11/24 | 794 | 794 | 787 | 788 | 0% | 9,500 | 61億3335万 | +2.07% |
| 11/22 | 783 | 797 | 783 | 788 | +0.77% | 19,300 | 61億3335万 | +2.07% |
