| 2024 |
| 08/21 | 1,453 | 1,454 | 1,453 | 1,453 | 0% | 5,000 | 161億2132万 | +0.07% |
| 08/20 | 1,453 | 1,454 | 1,453 | 1,453 | +0.07% | 9,700 | 161億2132万 | +0.07% |
| 08/19 | 1,453 | 1,453 | 1,452 | 1,452 | -0.07% | 16,400 | 161億1023万 | 0% |
| 08/16 | 1,454 | 1,454 | 1,453 | 1,453 | 0% | 1,700 | 161億2132万 | +0.07% |
| 08/15 | 1,454 | 1,454 | 1,453 | 1,453 | 0% | 6,500 | 161億2132万 | +0.07% |
| 08/14 | 1,453 | 1,454 | 1,453 | 1,453 | 0% | 8,900 | 161億2132万 | +0.07% |
| 08/13 | 1,455 | 1,457 | 1,453 | 1,453 | 0% | 27,800 | 161億2132万 | +0.07% |
| 08/09 | 1,453 | 1,456 | 1,453 | 1,453 | 0% | 2,800 | 161億2132万 | +0.07% |
| 08/08 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | 1,453 | 1,455 | 1,452 | 1,453 | +0.07% | 69,400 | 161億2132万 | +0.07% |
| 08/07 | 1,453 | 1,453 | 1,452 | 1,452 | 0% | 79,900 | 161億1023万 | 0% |
| 08/06 | 1,453 | 1,454 | 1,452 | 1,452 | 0% | 51,500 | 161億1023万 | 0% |
| 08/05 | 1,452 | 1,453 | 1,452 | 1,452 | 0% | 41,100 | 161億1023万 | 0% |
| 08/02 | 1,453 | 1,454 | 1,452 | 1,452 | -0.07% | 74,200 | 161億1023万 | -0.07% |
| 08/01 | 1,453 | 1,453 | 1,452 | 1,453 | +0.07% | 21,900 | 161億2132万 | -0.07% |
| 07/31 | 1,452 | 1,453 | 1,452 | 1,452 | 0% | 15,800 | 161億1023万 | -1.36% |
| 07/30 | 1,453 | 1,454 | 1,452 | 1,452 | -0.07% | 84,000 | 161億1023万 | -1.89% |
| 07/29 | 1,454 | 1,454 | 1,452 | 1,453 | +0.07% | 11,700 | 161億2132万 | -2.09% |
| 07/26 | （IR情報）16:00 株式併合、単元株主数の定めの廃止及び定款一部変更に関するお知らせ |
| 07/26 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 07/26 | （IR情報）16:00 「株式会社拓進物流」の株式取得に関するお知らせ |
| 07/26 | 1,453 | 1,454 | 1,452 | 1,452 | 0% | 8,800 | 161億1023万 | -2.29% |
| 07/25 | 1,452 | 1,453 | 1,452 | 1,452 | 0% | 17,000 | 161億1023万 | -2.29% |
| 07/24 | 1,453 | 1,453 | 1,451 | 1,452 | 0% | 85,900 | 161億1023万 | -2.29% |
| 07/23 | 1,453 | 1,455 | 1,452 | 1,452 | 0% | 24,800 | 161億1023万 | -2.35% |
| 07/22 | 1,452 | 1,453 | 1,452 | 1,452 | 0% | 58,500 | 161億1023万 | -2.42% |
| 07/19 | 1,453 | 1,453 | 1,452 | 1,452 | -0.07% | 6,400 | 161億1023万 | -2.42% |
| 07/18 | 1,453 | 1,453 | 1,452 | 1,453 | +0.07% | 54,600 | 161億2132万 | -2.35% |
| 07/17 | 1,454 | 1,455 | 1,452 | 1,452 | 0% | 24,500 | 161億1023万 | -2.48% |
| 07/16 | 1,452 | 1,454 | 1,452 | 1,452 | -0.07% | 27,100 | 161億1023万 | -2.48% |
| 07/12 | 1,453 | 1,454 | 1,452 | 1,453 | 0% | 29,400 | 161億2132万 | -2.48% |
| 07/11 | 1,454 | 1,457 | 1,453 | 1,453 | -0.07% | 39,500 | 161億2132万 | -2.55% |
| 07/10 | 1,453 | 1,454 | 1,452 | 1,454 | +0.14% | 28,700 | 161億3242万 | -2.55% |
| 07/09 | 1,452 | 1,457 | 1,452 | 1,452 | 0% | 54,000 | 161億1023万 | -2.75% |
| 07/08 | 1,452 | 1,453 | 1,452 | 1,452 | 0% | 92,600 | 161億1023万 | -2.88% |
| 07/05 | （5%ルール）みずほ信託銀行（0.49%）みずほ証券（2.89%） |
| 07/05 | 1,453 | 1,454 | 1,452 | 1,452 | -0.07% | 111,100 | 161億1023万 | -3.01% |
| 07/04 | 1,453 | 1,454 | 1,452 | 1,453 | 0% | 164,500 | 161億2132万 | -3% |
| 07/03 | 1,454 | 1,456 | 1,453 | 1,453 | -0.14% | 55,500 | 161億2132万 | -3.07% |
| 07/02 | 1,452 | 1,468 | 1,452 | 1,455 | +0.21% | 199,400 | 161億4352万 | -3.06% |
| 07/01 | 1,452 | 1,454 | 1,452 | 1,452 | -0.07% | 160,700 | 161億1023万 | -3.33% |
| 06/28 | 1,450 | 1,454 | 1,447 | 1,453 | -3.13% | 1,062,200 | 161億2132万 | -3.52% |
| 06/27 | （5%ルール）美美興産（11.93%）トモエ（62.57%） |
| 06/27 | （5%ルール）美美興産（11.93%）トモエ（62.57%） |
| 06/27 | （IR情報）15:50 トモエ株式会社による当社株式に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 06/27 | （IR情報）10:00 トモエ株式会社による当社株式に対する公開買付けの応募状況(成立の見通し)に関するお知らせ |
| 06/27 | 1,920 | 2,019 | 1,500 | 1,500 | -21.05% | 1,168,400 | 166億4280万 | -0.66% |
| 06/26 | 1,736 | 2,046 | 1,711 | 1,900 | +14.73% | 899,100 | 210億8088万 | +25.66% |
| 06/25 | 1,607 | 1,700 | 1,591 | 1,656 | +7.67% | 353,900 | 183億7365万 | +10.62% |
| 06/24 | 1,489 | 1,545 | 1,489 | 1,538 | +2.88% | 140,900 | 170億6442万 | +3.08% |
| 06/21 | 1,471 | 1,524 | 1,471 | 1,495 | +2.4% | 280,900 | 165億8732万 | +0.2% |
| 06/20 | 1,462 | 1,463 | 1,459 | 1,460 | -0.27% | 115,100 | 161億9899万 | -2.14% |
| 06/19 | 1,467 | 1,468 | 1,462 | 1,464 | -0.2% | 37,600 | 162億4337万 | -2.07% |
| 06/18 | 1,469 | 1,474 | 1,461 | 1,467 | +0.07% | 85,400 | 162億7666万 | -1.34% |
| 06/17 | 1,464 | 1,474 | 1,463 | 1,466 | +0.27% | 54,600 | 162億6556万 | -0.88% |
| 06/14 | 1,462 | 1,465 | 1,461 | 1,462 | 0% | 47,300 | 162億2118万 | -0.54% |
| 06/13 | 1,464 | 1,465 | 1,461 | 1,462 | -0.14% | 35,100 | 162億2118万 | +0.62% |
| 06/12 | 1,465 | 1,467 | 1,461 | 1,464 | -0.07% | 79,400 | 162億4337万 | +2.45% |
| 06/11 | 1,472 | 1,473 | 1,464 | 1,465 | -0.54% | 93,100 | 162億5447万 | +4.2% |
| 06/10 | 1,474 | 1,477 | 1,471 | 1,473 | 0% | 35,700 | 163億4323万 | +6.58% |
| 06/07 | 1,476 | 1,481 | 1,471 | 1,473 | -0.41% | 59,700 | 163億4323万 | +8.47% |
| 06/06 | 1,485 | 1,491 | 1,476 | 1,479 | -0.6% | 65,800 | 164億980万 | +10.87% |
| 06/05 | 1,492 | 1,496 | 1,486 | 1,488 | -0.67% | 29,100 | 165億966万 | +13.59% |
| 06/04 | （IR情報）16:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 06/04 | 1,494 | 1,515 | 1,488 | 1,498 | +0.27% | 157,800 | 166億2061万 | +16.58% |
| 06/03 | 1,481 | 1,530 | 1,481 | 1,494 | +1.22% | 118,300 | 165億7623万 | +18.57% |
| 05/31 | （IR情報）17:00 (訂正)「MBOの実施及び応募の推奨に関するお知らせ」の一部訂正に関するお知らせ |
| 05/31 | 1,480 | 1,485 | 1,469 | 1,476 | -0.67% | 177,900 | 163億7651万 | +19.51% |
| 05/30 | 1,484 | 1,490 | 1,478 | 1,486 | -0.27% | 66,700 | 164億8747万 | +22.71% |
| 05/29 | 1,490 | 1,495 | 1,485 | 1,490 | -0.67% | 52,300 | 165億3185万 | +25.63% |
| 05/28 | 1,510 | 1,518 | 1,488 | 1,500 | -2.15% | 138,400 | 166億4280万 | +29.2% |
| 05/27 | 1,531 | 1,545 | 1,521 | 1,533 | -1.1% | 85,400 | 170億894万 | +34.95% |
| 05/24 | 1,525 | 1,560 | 1,515 | 1,550 | +0.06% | 88,200 | 171億9756万 | +39.77% |
| 05/23 | 1,530 | 1,579 | 1,530 | 1,549 | +1.51% | 66,500 | 171億8646万 | +43.16% |
| 05/22 | （5%ルール）みずほ信託銀行（5.63%）アセットマネジメントOne（0.09%） |
| 05/22 | 1,525 | 1,534 | 1,505 | 1,526 | -0.52% | 93,000 | 169億3127万 | +44.64% |
| 05/21 | 1,532 | 1,543 | 1,520 | 1,534 | -0.13% | 47,600 | 170億2004万 | +49.08% |
| 05/20 | 1,510 | 1,686 | 1,510 | 1,536 | +1.25% | 165,000 | 170億4223万 | +53.29% |
| 05/17 | 1,496 | 1,519 | 1,496 | 1,517 | -0.59% | 209,700 | 168億3142万 | +55.43% |
| 05/16 | （IR情報）16:40 (訂正)「MBOの実施及び応募の推奨に関するお知らせ」の一部訂正に関するお知らせ |
| 05/16 | 1,484 | 1,540 | 1,480 | 1,526 | +21.4% | 437,600 | 169億3127万 | +60.63% |
| 05/15 | （IR情報）16:40 2024年3月期決算発表(参考資料) |
| 05/15 | （IR情報）16:40 トモエ株式会社による株式会社エスライングループ本社(証券コード9078)に対する公開買付けの開始に関するお知らせ |
| 05/15 | （IR情報）16:40 MBOの実施及び応募の推奨に関するお知らせ |
| 05/15 | （IR情報）16:40 中期経営計画上の数値目標の取下げに関するお知らせ |
| 05/15 | （IR情報）16:40 株主優待制度の廃止に関するお知らせ |
| 05/15 | （IR情報）16:40 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）16:40 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,242 | 1,320 | 1,233 | 1,257 | -0.95% | 78,500 | 139億4667万 | +36.04% |
| 05/14 | 1,181 | 1,271 | 1,152 | 1,269 | +2.26% | 104,400 | 140億7981万 | +39.76% |
| 05/13 | 1,298 | 1,326 | 1,207 | 1,241 | +20.72% | 347,200 | 137億6914万 | +39.13% |
| 05/10 | 883 | 1,028 | 877 | 1,028 | +17.08% | 146,400 | 114億586万 | +17.22% |
| 05/09 | 882 | 900 | 874 | 878 | +0.34% | 14,000 | 97億4158万 | +0.8% |
| 05/08 | 879 | 881 | 874 | 875 | -0.46% | 2,400 | 97億830万 | +0.46% |
| 05/07 | 882 | 882 | 872 | 879 | +0.34% | 5,100 | 97億5268万 | +0.92% |
| 05/02 | 877 | 877 | 868 | 876 | -0.11% | 2,000 | 97億1939万 | +0.46% |
| 05/01 | 866 | 877 | 866 | 877 | +0.69% | 2,300 | 97億3049万 | +0.46% |
| 04/30 | 869 | 872 | 865 | 871 | +1.75% | 14,000 | 96億6392万 | -0.46% |
| 04/26 | 870 | 872 | 856 | 856 | -1.61% | 10,700 | 94億9749万 | -2.51% |
| 04/25 | 872 | 875 | 870 | 870 | -0.23% | 3,200 | 96億5282万 | -1.14% |
| 04/24 | 873 | 877 | 870 | 872 | -0.11% | 5,700 | 96億7501万 | -1.13% |
| 04/23 | 871 | 881 | 871 | 873 | +0.23% | 2,600 | 96億8611万 | -1.36% |
| 04/22 | 870 | 878 | 870 | 871 | +0.81% | 3,200 | 96億6392万 | -1.8% |
| 04/19 | 865 | 873 | 864 | 864 | -1.03% | 5,800 | 95億8625万 | -2.81% |
| 04/18 | 868 | 888 | 868 | 873 | +0.69% | 7,500 | 96億8611万 | -2.02% |
| 04/17 | 868 | 872 | 865 | 867 | -0.12% | 2,100 | 96億1954万 | -2.8% |
| 04/16 | 880 | 880 | 863 | 868 | -1.36% | 10,100 | 96億3063万 | -2.8% |
| 04/15 | 866 | 880 | 861 | 880 | +1.38% | 12,600 | 97億6377万 | -1.57% |
| 04/12 | 871 | 876 | 866 | 868 | 0% | 5,000 | 96億3063万 | -3.02% |
| 04/11 | 870 | 879 | 866 | 868 | -0.57% | 4,400 | 96億3063万 | -3.13% |
| 04/10 | 875 | 879 | 872 | 873 | -0.23% | 5,400 | 96億8611万 | -2.68% |
| 04/09 | 864 | 882 | 864 | 875 | +0.92% | 9,000 | 97億830万 | -2.56% |
| 04/08 | 865 | 868 | 861 | 867 | +0.58% | 6,300 | 96億1954万 | -3.34% |
| 04/05 | 865 | 869 | 862 | 862 | -0.58% | 5,300 | 95億6406万 | -4.01% |
| 04/04 | 869 | 869 | 866 | 867 | -0.69% | 4,800 | 96億1954万 | -3.45% |
| 04/03 | 878 | 878 | 868 | 873 | +1.16% | 48,100 | 96億8611万 | -2.78% |
| 04/02 | 881 | 882 | 863 | 863 | -2.38% | 8,400 | 95億7516万 | -3.79% |
| 04/01 | 890 | 893 | 880 | 884 | -0.56% | 4,700 | 98億815万 | -1.56% |
| 03/29 | 876 | 889 | 876 | 889 | +0.91% | 9,800 | 98億6363万 | -0.89% |
| 03/28 | 879 | 903 | 879 | 881 | -3.5% | 35,600 | 97億7487万 | -1.67% |
