| 2023 |
| 01/25 | 467 | 469 | 463 | 469 | +0.64% | 6,800 | 86億993万 | +1.52% |
| 01/24 | 466 | 466 | 466 | 466 | +0.65% | 400 | 85億5485万 | +0.87% |
| 01/23 | 463 | 466 | 462 | 463 | -0.64% | 2,700 | 84億9978万 | +0.43% |
| 01/20 | 16:45 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 01/20 | 465 | 466 | 465 | 466 | -0.64% | 600 | 85億5485万 | +0.87% |
| 01/19 | 467 | 469 | 463 | 469 | +0.43% | 3,200 | 86億993万 | +1.74% |
| 01/18 | 462 | 467 | 460 | 467 | +0.86% | 3,100 | 85億7321万 | +1.3% |
| 01/17 | 465 | 466 | 463 | 463 | +0.43% | 4,500 | 84億9978万 | +0.43% |
| 01/16 | 466 | 466 | 461 | 461 | -0.86% | 5,100 | 84億6306万 | 0% |
| 01/13 | 464 | 465 | 464 | 465 | +0.22% | 1,700 | 85億3649万 | +0.87% |
| 01/12 | 465 | 465 | 464 | 464 | +0.43% | 800 | 85億1813万 | +0.65% |
| 01/11 | 462 | 462 | 462 | 462 | -0.43% | 500 | 84億8142万 | +0.22% |
| 01/10 | 462 | 465 | 462 | 464 | +0.43% | 900 | 85億1813万 | +0.65% |
| 01/06 | 464 | 465 | 461 | 462 | +0.22% | 3,100 | 84億8142万 | +0.22% |
| 01/05 | 458 | 463 | 458 | 461 | +0.22% | 1,200 | 84億6306万 | 0% |
| 01/04 | 460 | 460 | 458 | 460 | +0.44% | 900 | 84億4470万 | -0.22% |
| 2022 |
| 12/30 | 457 | 463 | 457 | 458 | -0.22% | 4,300 | 84億799万 | -0.65% |
| 12/29 | 457 | 460 | 457 | 459 | +0.44% | 2,300 | 84億2634万 | -0.43% |
| 12/28 | 456 | 460 | 456 | 457 | +0.44% | 2,500 | 83億8963万 | -0.87% |
| 12/27 | 455 | 460 | 455 | 455 | -0.87% | 16,000 | 83億5291万 | -1.3% |
| 12/26 | 463 | 465 | 459 | 459 | -0.43% | 6,400 | 84億2634万 | -0.65% |
| 12/23 | 466 | 466 | 459 | 461 | +0.66% | 2,800 | 84億6306万 | -0.22% |
| 12/22 | 468 | 468 | 458 | 458 | 0% | 2,200 | 84億799万 | -1.08% |
| 12/21 | 457 | 459 | 455 | 458 | -0.43% | 9,700 | 84億799万 | -1.08% |
| 12/20 | 458 | 460 | 458 | 460 | +0.44% | 2,800 | 84億4470万 | -0.86% |
| 12/19 | 462 | 466 | 458 | 458 | -0.87% | 4,900 | 84億799万 | -1.29% |
| 12/16 | 462 | 465 | 461 | 462 | -0.43% | 7,000 | 84億8142万 | -0.65% |
| 12/15 | 475 | 475 | 464 | 464 | -0.22% | 19,500 | 85億1813万 | -0.43% |
| 12/14 | 468 | 470 | 461 | 465 | 0% | 14,800 | 85億3649万 | -0.21% |
| 12/13 | 470 | 470 | 461 | 465 | -0.64% | 11,000 | 85億3649万 | -0.21% |
| 12/12 | 465 | 471 | 463 | 468 | +0.65% | 10,600 | 85億9157万 | +0.21% |
| 12/09 | 15:00 主要株主及び主要株主である筆頭株主の異動(予定)及び株式会社OHMURAによる当社株式(証券コード8889)の取得に関するお知らせ |
| 12/09 | 457 | 465 | 455 | 465 | +1.97% | 5,000 | 85億3649万 | -0.43% |
| 12/08 | 460 | 460 | 456 | 456 | -1.08% | 4,200 | 83億7127万 | -2.36% |
| 12/07 | 462 | 462 | 455 | 461 | +0.22% | 10,600 | 84億6306万 | -1.5% |
| 12/06 | 457 | 462 | 457 | 460 | +0.66% | 4,500 | 84億4470万 | -1.92% |
| 12/05 | 456 | 460 | 455 | 457 | -1.3% | 14,300 | 83億8963万 | -2.56% |
| 12/02 | 464 | 468 | 463 | 463 | -0.64% | 3,700 | 84億9978万 | -1.49% |
| 12/01 | 461 | 466 | 461 | 466 | +1.3% | 4,700 | 85億5485万 | -1.06% |
| 11/30 | 464 | 469 | 459 | 460 | -0.65% | 22,600 | 84億4470万 | -2.34% |
| 11/29 | 460 | 463 | 459 | 463 | +0.65% | 6,800 | 84億9978万 | -1.91% |
| 11/28 | 462 | 464 | 459 | 460 | -0.43% | 12,300 | 84億4470万 | -2.54% |
| 11/25 | 464 | 464 | 462 | 462 | -0.43% | 5,000 | 84億8142万 | -2.33% |
| 11/24 | 465 | 465 | 461 | 464 | -0.22% | 4,500 | 85億1813万 | -2.11% |
| 11/22 | 469 | 469 | 463 | 465 | -0.21% | 7,300 | 85億3649万 | -2.11% |
| 11/21 | 466 | 468 | 465 | 466 | -0.64% | 7,100 | 85億5485万 | -1.89% |
| 11/18 | 15:00 定款の一部変更に関するお知らせ |
| 11/18 | 471 | 471 | 467 | 469 | -0.42% | 2,500 | 86億993万 | -1.26% |
| 11/17 | 468 | 471 | 467 | 471 | 0% | 5,500 | 86億4664万 | -0.63% |
| 11/16 | 471 | 472 | 470 | 471 | -0.42% | 6,500 | 86億4664万 | -0.63% |
| 11/15 | 479 | 479 | 471 | 473 | -0.21% | 7,000 | 86億8336万 | 0% |
| 11/14 | 473 | 474 | 460 | 474 | -1.46% | 20,800 | 87億172万 | +0.42% |
| 11/11 | 16:00 2022年9月期決算補足資料 |
| 11/11 | 16:00 (開示事項の変更)リースによる固定資産の賃貸借に関するお知らせ |
| 11/11 | 16:00 剰余金の配当に関するお知らせ |
| 11/11 | 16:00 2022年9月期決算短信〔日本基準〕(連結) |
| 11/11 | 16:00 特別損失の計上、通期業績予想と実績値との差異に関するお知らせ |
| 11/11 | 472 | 486 | 472 | 481 | +1.91% | 21,800 | 88億3022万 | +1.91% |
| 11/10 | 471 | 474 | 471 | 472 | -0.63% | 400 | 86億6500万 | +0.21% |
| 11/09 | 475 | 477 | 471 | 475 | 0% | 4,200 | 87億2007万 | +1.06% |
| 11/08 | 477 | 477 | 471 | 475 | +0.21% | 1,400 | 87億2007万 | +1.28% |
| 11/07 | 469 | 474 | 468 | 474 | +1.28% | 4,600 | 87億172万 | +1.07% |
| 11/04 | 473 | 473 | 468 | 468 | -1.47% | 5,900 | 85億9157万 | -0.21% |
| 11/02 | 476 | 478 | 475 | 475 | -0.42% | 2,500 | 87億2007万 | +1.28% |
| 11/01 | 479 | 479 | 476 | 477 | -0.21% | 2,600 | 87億5679万 | +1.71% |
| 10/31 | 479 | 480 | 478 | 478 | +0.21% | 2,900 | 87億7515万 | +1.7% |
| 10/28 | 475 | 477 | 475 | 477 | 0% | 1,100 | 87億5679万 | +1.49% |
| 10/27 | 474 | 479 | 474 | 477 | +0.85% | 2,000 | 87億5679万 | +1.49% |
| 10/26 | 480 | 480 | 473 | 473 | -1.05% | 4,700 | 86億8336万 | +0.64% |
| 10/25 | 478 | 479 | 478 | 478 | -0.62% | 2,500 | 87億7515万 | +1.7% |
| 10/24 | 473 | 481 | 473 | 481 | +1.69% | 5,300 | 88億3022万 | +2.34% |
| 10/21 | 478 | 483 | 473 | 473 | -1.66% | 15,000 | 86億8336万 | +0.42% |
| 10/20 | 481 | 486 | 466 | 481 | -1.64% | 56,600 | 88億3022万 | +2.12% |
| 10/19 | 481 | 501 | 478 | 489 | +2.09% | 103,100 | 89億7709万 | +3.82% |
| 10/18 | 466 | 482 | 464 | 479 | +2.79% | 29,300 | 87億9351万 | +1.7% |
| 10/17 | 465 | 467 | 461 | 466 | +0.87% | 10,500 | 85億5485万 | -1.06% |
| 10/14 | 456 | 462 | 455 | 462 | +1.54% | 7,200 | 84億8142万 | -1.91% |
| 10/13 | 455 | 456 | 454 | 455 | -0.44% | 2,700 | 83億5291万 | -3.6% |
| 10/12 | 457 | 459 | 455 | 457 | 0% | 2,900 | 83億8963万 | -3.38% |
| 10/11 | 455 | 457 | 454 | 457 | 0% | 7,600 | 83億8963万 | -3.59% |
| 10/07 | 455 | 457 | 454 | 457 | +0.44% | 4,300 | 83億8963万 | -3.79% |
| 10/06 | 459 | 460 | 455 | 455 | -0.87% | 2,700 | 83億5291万 | -4.41% |
| 10/05 | 455 | 460 | 455 | 459 | +0.66% | 4,400 | 84億2634万 | -3.77% |
| 10/04 | 457 | 459 | 454 | 456 | -0.44% | 7,600 | 83億7127万 | -4.6% |
| 10/03 | 457 | 463 | 454 | 458 | -1.29% | 12,700 | 84億799万 | -4.38% |
| 09/30 | 465 | 465 | 461 | 464 | -0.22% | 5,900 | 85億1813万 | -3.33% |
| 09/29 | 460 | 470 | 458 | 465 | -3.53% | 29,600 | 85億3649万 | -3.13% |
| 09/28 | 15:00 資金の借入に関するお知らせ |
| 09/28 | 483 | 483 | 479 | 482 | +0.21% | 12,400 | 88億4858万 | +0.21% |
| 09/27 | 481 | 482 | 479 | 481 | +0.21% | 16,600 | 88億3022万 | 0% |
| 09/26 | 480 | 481 | 478 | 480 | -0.21% | 15,500 | 88億1186万 | -0.21% |
| 09/22 | 482 | 482 | 478 | 481 | -0.21% | 19,500 | 88億3022万 | 0% |
| 09/21 | 480 | 482 | 478 | 482 | +0.42% | 13,500 | 88億4858万 | +0.21% |
| 09/20 | 482 | 482 | 480 | 480 | -0.21% | 17,200 | 88億1186万 | -0.21% |
| 09/16 | 482 | 482 | 479 | 481 | 0% | 5,200 | 88億3022万 | 0% |
| 09/15 | 483 | 483 | 479 | 481 | -0.21% | 15,000 | 88億3022万 | 0% |
| 09/14 | 485 | 485 | 479 | 482 | 0% | 18,200 | 88億4858万 | +0.21% |
| 09/13 | 482 | 484 | 480 | 482 | +0.21% | 21,300 | 88億4858万 | +0.21% |
| 09/12 | 481 | 483 | 479 | 481 | 0% | 26,500 | 88億3022万 | 0% |
| 09/09 | 480 | 482 | 479 | 481 | +0.21% | 9,700 | 88億3022万 | 0% |
| 09/08 | 481 | 483 | 479 | 480 | 0% | 25,400 | 88億1186万 | -0.21% |
| 09/07 | 479 | 481 | 479 | 480 | 0% | 5,000 | 88億1186万 | -0.21% |
| 09/06 | 481 | 482 | 479 | 480 | -0.21% | 5,100 | 88億1186万 | -0.21% |
| 09/05 | 482 | 483 | 480 | 481 | 0% | 8,200 | 88億3022万 | 0% |
| 09/02 | 481 | 481 | 480 | 481 | 0% | 3,600 | 88億3022万 | 0% |
| 09/01 | 480 | 482 | 479 | 481 | -0.21% | 3,400 | 88億3022万 | 0% |
| 08/31 | 480 | 482 | 480 | 482 | +0.21% | 5,600 | 88億4858万 | +0.21% |
| 08/30 | 482 | 483 | 480 | 481 | -0.21% | 8,100 | 88億3022万 | 0% |
| 08/29 | 480 | 482 | 480 | 482 | +0.21% | 3,200 | 88億4858万 | +0.21% |
