| 2024 |
| 04/18 | 3,325 | 3,370 | 3,300 | 3,350 | -0.15% | 27,800 | 860億6406万 | +15.56% |
| 04/17 | 3,300 | 3,385 | 3,270 | 3,355 | +1.36% | 60,300 | 861億9251万 | +18.01% |
| 04/16 | 3,295 | 3,335 | 3,265 | 3,310 | +0.3% | 58,500 | 850億3643万 | +18.77% |
| 04/15 | （IR情報）14:00 AZ-COM丸和ホールディングス株式会社への当社株式に対する公開買付け開始予告に関する質問事項に対する回答の受領に関するお知らせ |
| 04/15 | 3,300 | 3,365 | 3,200 | 3,300 | 0% | 162,100 | 847億7952万 | +20.79% |
| 04/12 | 3,300 | 3,350 | 3,245 | 3,300 | -1.49% | 104,500 | 847億7952万 | +23.13% |
| 04/11 | 3,170 | 3,355 | 3,170 | 3,350 | +1.67% | 113,400 | 860億6406万 | +27.62% |
| 04/10 | （IR情報）18:00 AZ-CОМ丸和ホールディングス株式会社への当社株式に対する公開買付けの開始予定に関する質問事項の送付に関するお知らせ |
| 04/10 | （IR情報）14:45 一部報道について |
| 04/10 | 3,020 | 3,295 | 3,020 | 3,295 | +8.93% | 274,600 | 846億5107万 | +28.36% |
| 04/09 | 3,020 | 3,030 | 3,015 | 3,025 | -0.17% | 54,000 | 777億1456万 | +20.52% |
| 04/08 | 3,010 | 3,030 | 3,005 | 3,030 | +0.66% | 152,400 | 778億4302万 | +23.02% |
| 04/05 | 3,005 | 3,015 | 3,005 | 3,010 | 0% | 77,300 | 773億2920万 | +24.64% |
| 04/04 | 3,005 | 3,020 | 3,000 | 3,010 | +0.33% | 125,200 | 773億2920万 | +27.11% |
| 04/03 | 3,010 | 3,030 | 2,991 | 3,000 | -0.83% | 290,100 | 770億7229万 | +29.2% |
| 04/02 | 3,060 | 3,070 | 3,010 | 3,025 | -1.31% | 185,400 | 777億1456万 | +32.91% |
| 04/01 | （IR情報）17:00 特別委員会の設置に関するお知らせ |
| 04/01 | 3,075 | 3,080 | 3,060 | 3,065 | -0.49% | 108,100 | 787億4219万 | +37.57% |
| 03/29 | 3,075 | 3,095 | 3,070 | 3,080 | 0% | 117,900 | 791億2755万 | +41.41% |
| 03/28 | （IR情報）16:00 自己株式取得の一時中断および取得状況に関するお知らせ |
| 03/28 | 3,090 | 3,110 | 3,075 | 3,080 | -0.65% | 111,700 | 791億2755万 | +44.87% |
| 03/27 | 3,100 | 3,140 | 3,100 | 3,100 | -1.59% | 139,900 | 796億4137万 | +49.4% |
| 03/26 | 3,080 | 3,160 | 3,060 | 3,150 | +3.45% | 322,300 | 809億2591万 | +55.79% |
| 03/25 | 3,045 | 3,045 | 3,045 | 3,045 | +19.83% | 29,600 | 782億2838万 | +54.8% |
| 03/22 | 2,541 | 2,541 | 2,541 | 2,541 | +24.5% | 13,600 | 652億8023万 | +32.9% |
| 03/21 | （IR情報）18:30 AZ-CОМ丸和ホールディングス株式会社による当社株式に対する公開買付けの開始予定に関するお知らせ |
| 03/21 | 2,041 | 2,070 | 2,032 | 2,041 | +0.05% | 31,200 | 524億3485万 | +8.62% |
| 03/19 | 2,000 | 2,050 | 1,981 | 2,040 | +2% | 20,800 | 524億916万 | +9.27% |
| 03/18 | 1,995 | 2,007 | 1,905 | 2,000 | -0.55% | 48,100 | 513億8153万 | +7.99% |
| 03/15 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 03/15 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 03/15 | 1,966 | 2,011 | 1,965 | 2,011 | +2.29% | 53,700 | 516億6413万 | +9.23% |
| 03/14 | 1,943 | 1,973 | 1,922 | 1,966 | +1.18% | 22,700 | 505億804万 | +7.37% |
| 03/13 | 1,970 | 1,988 | 1,910 | 1,943 | -0.61% | 25,200 | 499億1715万 | +6.7% |
| 03/12 | 1,940 | 1,969 | 1,881 | 1,955 | +1.45% | 43,300 | 502億2544万 | +7.83% |
| 03/11 | 1,969 | 1,969 | 1,891 | 1,927 | -3.94% | 29,800 | 495億610万 | +6.82% |
| 03/08 | 1,941 | 2,006 | 1,935 | 2,006 | +3.35% | 62,400 | 515億3567万 | +11.63% |
| 03/07 | 1,910 | 1,947 | 1,909 | 1,941 | +2.81% | 20,900 | 498億6577万 | +8.8% |
| 03/06 | 1,880 | 1,905 | 1,860 | 1,888 | +0.43% | 21,000 | 485億416万 | +6.43% |
| 03/05 | （自社株買い）取締役会(2023年11月16日)での決議状況(取得期間2023年11月17日～2024年9月30日) |
| 03/05 | 1,833 | 1,890 | 1,833 | 1,880 | +2.51% | 18,300 | 482億9864万 | +6.4% |
| 03/04 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 03/04 | 1,835 | 1,862 | 1,812 | 1,834 | +0.05% | 27,500 | 471億1686万 | +4.26% |
| 03/01 | 1,833 | 1,845 | 1,807 | 1,833 | 0% | 13,600 | 470億9117万 | +4.5% |
| 02/29 | 1,850 | 1,850 | 1,825 | 1,833 | -1.72% | 15,900 | 470億9117万 | +4.86% |
| 02/28 | 1,850 | 1,885 | 1,840 | 1,865 | +0.32% | 16,800 | 479億1327万 | +7.06% |
| 02/27 | 1,836 | 1,882 | 1,833 | 1,859 | +2.31% | 20,800 | 477億5913万 | +7.21% |
| 02/26 | 1,829 | 1,839 | 1,792 | 1,817 | -0.49% | 23,200 | 466億8012万 | +5.39% |
| 02/22 | 1,796 | 1,826 | 1,796 | 1,826 | +2.58% | 17,200 | 469億1133万 | +6.41% |
| 02/21 | 1,803 | 1,818 | 1,765 | 1,780 | -1.33% | 11,700 | 457億2956万 | +4.22% |
| 02/20 | 1,785 | 1,836 | 1,777 | 1,804 | +1.52% | 22,500 | 463億4614万 | +6.06% |
| 02/19 | 1,767 | 1,780 | 1,753 | 1,777 | +0.57% | 8,300 | 456億5249万 | +4.96% |
| 02/16 | 1,695 | 1,784 | 1,690 | 1,767 | +5.49% | 34,600 | 453億9558万 | +4.87% |
| 02/15 | 1,701 | 1,706 | 1,660 | 1,675 | -1.35% | 19,200 | 430億3203万 | -0.18% |
| 02/14 | 1,750 | 1,750 | 1,684 | 1,698 | -2.53% | 24,000 | 436億2292万 | +1.43% |
| 02/13 | 1,688 | 1,758 | 1,688 | 1,742 | +3.57% | 25,800 | 447億5331万 | +4.5% |
| 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 | 1,717 | 1,718 | 1,679 | 1,682 | -2.1% | 17,300 | 432億1186万 | +1.51% |
| 02/08 | 1,757 | 1,759 | 1,675 | 1,718 | -2.11% | 19,400 | 441億3673万 | +4.25% |
| 02/07 | 1,725 | 1,762 | 1,721 | 1,755 | +1.74% | 17,700 | 450億8729万 | +7.21% |
| 02/06 | （自社株買い）取締役会(2023年11月16日)での決議状況(取得期間2023年11月17日～2024年9月30日) |
| 02/06 | 1,734 | 1,740 | 1,718 | 1,725 | -0.63% | 13,100 | 443億1657万 | +6.15% |
| 02/05 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 02/05 | 1,749 | 1,762 | 1,726 | 1,736 | -0.23% | 14,900 | 445億9916万 | +7.63% |
| 02/02 | 1,743 | 1,745 | 1,717 | 1,740 | 0% | 13,700 | 447億193万 | +8.75% |
| 02/01 | 1,698 | 1,742 | 1,681 | 1,740 | +2.9% | 38,800 | 447億193万 | +9.57% |
| 01/31 | 1,680 | 1,691 | 1,647 | 1,691 | -0.24% | 20,400 | 434億4308万 | +7.09% |
| 01/30 | 1,705 | 1,719 | 1,686 | 1,695 | -0.59% | 14,500 | 435億4584万 | +8.03% |
| 01/29 | 1,684 | 1,711 | 1,683 | 1,705 | +2.34% | 8,100 | 438億275万 | +9.36% |
| 01/26 | 1,726 | 1,731 | 1,666 | 1,666 | -3.48% | 30,700 | 428億81万 | +7.55% |
| 01/25 | 1,678 | 1,731 | 1,678 | 1,726 | +2.86% | 27,200 | 443億4226万 | +12.08% |
| 01/24 | 1,676 | 1,692 | 1,656 | 1,678 | +0.12% | 25,900 | 431億910万 | +9.6% |
| 01/23 | 1,668 | 1,680 | 1,664 | 1,676 | +0.72% | 11,700 | 430億5772万 | +10.05% |
| 01/22 | 1,629 | 1,668 | 1,629 | 1,664 | +2.91% | 16,000 | 427億4943万 | +9.83% |
| 01/19 | 1,614 | 1,622 | 1,587 | 1,617 | -0.37% | 25,000 | 415億4196万 | +7.23% |
| 01/18 | 1,609 | 1,635 | 1,609 | 1,623 | +0.87% | 17,500 | 416億9611万 | +7.91% |
| 01/17 | 1,608 | 1,640 | 1,608 | 1,609 | +0.06% | 20,500 | 413億3644万 | +7.41% |
| 01/16 | 1,624 | 1,635 | 1,608 | 1,608 | -0.99% | 18,600 | 413億1075万 | +7.63% |
| 01/15 | 1,570 | 1,629 | 1,570 | 1,624 | +3.11% | 34,100 | 417億2180万 | +8.92% |
| 01/12 | 1,595 | 1,595 | 1,561 | 1,575 | -1.07% | 18,100 | 404億6295万 | +5.92% |
| 01/11 | 1,569 | 1,595 | 1,569 | 1,592 | +2.05% | 27,200 | 408億9969万 | +7.21% |
| 01/10 | 1,519 | 1,562 | 1,515 | 1,560 | +2.7% | 35,200 | 400億7759万 | +5.26% |
| 01/09 | （自社株買い）取締役会(2023年11月16日)での決議状況(取得期間2023年11月17日～2024年9月30日) |
| 01/09 | 1,493 | 1,529 | 1,493 | 1,519 | +1.74% | 25,400 | 390億2427万 | +2.64% |
| 01/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,466 | 1,507 | 1,466 | 1,493 | +1.84% | 16,900 | 383億5631万 | +0.88% |
| 01/04 | 1,436 | 1,488 | 1,433 | 1,466 | +1.31% | 39,200 | 376億6266万 | -0.95% |
| 2023 |
| 12/29 | 1,438 | 1,455 | 1,436 | 1,447 | +0.63% | 16,700 | 371億7453万 | -2.3% |
| 12/28 | 1,419 | 1,443 | 1,419 | 1,438 | +0.49% | 11,100 | 369億4332万 | -3.03% |
| 12/27 | 1,427 | 1,441 | 1,416 | 1,431 | +0.35% | 21,700 | 367億6348万 | -3.64% |
| 12/26 | 1,430 | 1,438 | 1,409 | 1,426 | -0.56% | 25,900 | 366億3503万 | -4.04% |
| 12/25 | 1,520 | 1,520 | 1,431 | 1,434 | -4.53% | 27,900 | 368億4055万 | -3.56% |
| 12/22 | 1,467 | 1,509 | 1,467 | 1,502 | +3.44% | 48,000 | 385億8753万 | +0.94% |
| 12/21 | 1,448 | 1,467 | 1,446 | 1,452 | +0.07% | 16,800 | 373億299万 | -2.02% |
| 12/20 | 1,435 | 1,461 | 1,431 | 1,451 | +0.69% | 27,200 | 372億7730万 | -1.96% |
| 12/19 | 1,436 | 1,441 | 1,421 | 1,441 | -0.35% | 13,200 | 370億2039万 | -2.5% |
| 12/18 | 1,481 | 1,481 | 1,434 | 1,446 | -3.08% | 24,000 | 371億4884万 | -2.03% |
| 12/15 | 1,494 | 1,499 | 1,480 | 1,492 | +0.67% | 18,000 | 383億3062万 | +1.15% |
| 12/14 | 1,487 | 1,487 | 1,470 | 1,482 | +0.2% | 30,000 | 380億7371万 | +0.75% |
| 12/13 | 1,500 | 1,500 | 1,475 | 1,479 | -1.73% | 11,500 | 379億9664万 | +0.68% |
| 12/12 | 1,520 | 1,522 | 1,500 | 1,505 | -0.79% | 19,900 | 386億6460万 | +2.59% |
| 12/11 | 1,481 | 1,522 | 1,481 | 1,517 | +3.13% | 20,500 | 389億7289万 | +3.55% |
| 12/08 | 1,500 | 1,512 | 1,464 | 1,471 | -1.93% | 59,700 | 377億9111万 | +0.62% |
| 12/07 | （自社株買い）取締役会(2023年11月16日)での決議状況(取得期間2023年11月17日～2024年9月30日) |
| 12/07 | 1,511 | 1,512 | 1,494 | 1,500 | -1.96% | 22,800 | 385億3614万 | +2.67% |
| 12/06 | 1,516 | 1,536 | 1,506 | 1,530 | +0.66% | 31,100 | 393億687万 | +5.08% |
| 12/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/05 | 1,520 | 1,546 | 1,520 | 1,520 | -0.39% | 29,400 | 390億4996万 | +4.9% |
| 12/04 | 1,529 | 1,533 | 1,506 | 1,526 | -0.2% | 22,000 | 392億410万 | +5.75% |
| 12/01 | 1,512 | 1,535 | 1,507 | 1,529 | +1.19% | 27,500 | 392億8118万 | +6.48% |
| 11/30 | 1,486 | 1,514 | 1,484 | 1,511 | +0.53% | 22,300 | 388億1874万 | +5.81% |
| 11/29 | 1,501 | 1,509 | 1,492 | 1,503 | +0.2% | 20,400 | 386億1322万 | +5.77% |
| 11/28 | 1,508 | 1,508 | 1,478 | 1,500 | -0.27% | 18,000 | 385億3614万 | +6.16% |
| 11/27 | （5%ルール）マルハニチロ（4.58%） |
| 11/27 | 1,491 | 1,515 | 1,485 | 1,504 | +0.87% | 26,700 | 386億3891万 | +6.82% |
| 11/24 | 1,505 | 1,505 | 1,485 | 1,491 | -0.13% | 21,700 | 383億493万 | +6.27% |
| 11/22 | 1,450 | 1,510 | 1,440 | 1,493 | +2.68% | 45,800 | 383億5631万 | +6.8% |
| 11/21 | 1,430 | 1,455 | 1,420 | 1,454 | +1.68% | 26,200 | 373億5437万 | +4.53% |
| 11/17 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 11/16 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
