| 2024 |
| 04/15 | 540 | 540 | 530 | 532 | -2.03% | 7,600 | 23億3998万 | +1.33% |
| 04/12 | 525 | 557 | 525 | 543 | +5.64% | 30,800 | 23億8836万 | +3.43% |
| 04/11 | 518 | 524 | 509 | 514 | -0.96% | 8,300 | 22億6081万 | -1.91% |
| 04/10 | 523 | 523 | 519 | 519 | -0.95% | 2,200 | 22億8280万 | -1.14% |
| 04/09 | 512 | 524 | 512 | 524 | +3.15% | 1,500 | 23億479万 | -0.19% |
| 04/08 | 513 | 513 | 508 | 508 | -0.78% | 1,900 | 22億3441万 | -3.24% |
| 04/05 | 515 | 515 | 512 | 512 | -0.78% | 400 | 22億5201万 | -2.66% |
| 04/04 | 517 | 518 | 516 | 516 | -0.77% | 600 | 22億6960万 | -1.9% |
| 04/03 | 529 | 530 | 518 | 520 | -0.38% | 7,100 | 22億8720万 | -1.14% |
| 04/02 | 525 | 528 | 522 | 522 | -0.57% | 2,000 | 22億9599万 | -0.95% |
| 03/29 | 525 | 525 | 525 | 525 | +1.16% | 100 | 23億919万 | -0.38% |
| 03/28 | 515 | 529 | 515 | 519 | +0.19% | 1,600 | 22億8280万 | -1.33% |
| 03/27 | 506 | 526 | 505 | 518 | -1.52% | 119,300 | 22億7840万 | -1.52% |
| 03/26 | 524 | 530 | 524 | 526 | -1.31% | 3,000 | 23億1359万 | -0.19% |
| 03/25 | 525 | 534 | 525 | 533 | +1.52% | 5,700 | 23億4438万 | +1.33% |
| 03/22 | 526 | 530 | 521 | 525 | 0% | 4,200 | 23億919万 | -0.19% |
| 03/21 | 545 | 545 | 519 | 525 | -0.76% | 5,100 | 23億919万 | -0.19% |
| 03/19 | 523 | 529 | 519 | 529 | -0.56% | 4,500 | 23億2678万 | +0.57% |
| 03/18 | 527 | 532 | 525 | 532 | +0.95% | 17,300 | 23億3998万 | +1.14% |
| 03/15 | 529 | 536 | 522 | 527 | -0.38% | 3,000 | 23億1799万 | 0% |
| 03/14 | 529 | 537 | 529 | 529 | 0% | 1,100 | 23億2678万 | +0.19% |
| 03/13 | 523 | 529 | 523 | 529 | -1.67% | 1,200 | 23億2678万 | +0.19% |
| 03/12 | 522 | 538 | 516 | 538 | +2.87% | 7,100 | 23億6637万 | +1.7% |
| 03/11 | 534 | 534 | 523 | 523 | -2.06% | 1,900 | 23億39万 | -1.13% |
| 03/08 | 529 | 534 | 529 | 534 | +0.95% | 800 | 23億4877万 | +0.75% |
| 03/07 | 529 | 529 | 529 | 529 | 0% | 800 | 23億2678万 | -0.19% |
| 03/06 | 522 | 534 | 522 | 529 | +1.34% | 5,000 | 23億2678万 | -0.19% |
| 03/05 | 530 | 530 | 518 | 522 | -1.51% | 1,800 | 22億9599万 | -1.69% |
| 03/04 | 524 | 530 | 524 | 530 | +1.53% | 2,800 | 23億3118万 | -0.38% |
| 03/01 | 519 | 530 | 519 | 522 | -0.57% | 6,500 | 22億9599万 | -1.88% |
| 02/29 | 525 | 525 | 525 | 525 | +0.77% | 300 | 23億919万 | -1.32% |
| 02/28 | 528 | 528 | 521 | 521 | -1.33% | 2,300 | 22億9159万 | -2.25% |
| 02/27 | 524 | 528 | 524 | 528 | +0.96% | 800 | 23億2238万 | -0.94% |
| 02/26 | 527 | 534 | 523 | 523 | -0.76% | 4,300 | 23億39万 | -1.69% |
| 02/22 | 527 | 533 | 527 | 527 | +1.93% | 2,200 | 23億1799万 | -0.94% |
| 02/21 | 517 | 533 | 517 | 517 | 0% | 6,200 | 22億7400万 | -2.82% |
| 02/20 | 527 | 527 | 517 | 517 | -1.34% | 2,400 | 22億7400万 | -3% |
| 02/19 | 516 | 534 | 515 | 524 | +0.77% | 2,000 | 23億479万 | -1.69% |
| 02/16 | （IR情報）16:00 連結子会社における旧社屋の取壊し等に伴う特別損失の計上及び2024年9月期通期連結業績予想の公表に関するお知らせ |
| 02/16 | 520 | 523 | 520 | 520 | -0.19% | 3,700 | 22億8720万 | -2.44% |
| 02/15 | 521 | 521 | 521 | 521 | 0% | 1,400 | 22億9159万 | -2.25% |
| 02/14 | 521 | 537 | 519 | 521 | -0.57% | 4,400 | 22億9159万 | -2.25% |
| 02/13 | 535 | 540 | 519 | 524 | -3.32% | 6,000 | 23億479万 | -1.69% |
| 02/09 | （IR情報）12:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/09 | 560 | 560 | 509 | 542 | -2.87% | 11,600 | 23億8396万 | +1.69% |
| 02/08 | 545 | 558 | 541 | 558 | +3.53% | 2,200 | 24億5434万 | +4.89% |
| 02/07 | 545 | 545 | 539 | 539 | -0.37% | 2,400 | 23億7077万 | +1.7% |
| 02/06 | 538 | 559 | 537 | 541 | -1.28% | 6,900 | 23億7956万 | +2.27% |
| 02/05 | 541 | 548 | 540 | 548 | +1.86% | 1,500 | 24億1035万 | +3.79% |
| 02/02 | 545 | 554 | 535 | 538 | -0.55% | 6,600 | 23億6637万 | +2.28% |
| 02/01 | 538 | 546 | 538 | 541 | +1.69% | 2,600 | 23億7956万 | +3.05% |
| 01/31 | 541 | 541 | 526 | 532 | -2.74% | 4,200 | 23億3998万 | +1.53% |
| 01/30 | 545 | 547 | 541 | 547 | +0.37% | 600 | 24億595万 | +4.59% |
| 01/29 | 538 | 545 | 536 | 545 | +1.3% | 4,300 | 23億9716万 | +4.61% |
| 01/26 | 541 | 541 | 535 | 538 | -0.92% | 1,000 | 23億6637万 | +3.66% |
| 01/25 | （5%ルール）重田光時（7.22%）スノーボールキャピタル（2.38%）鹿児島東インド会社（0%） |
| 01/25 | 538 | 543 | 530 | 543 | +2.26% | 7,200 | 23億8836万 | +4.83% |
| 01/24 | 532 | 533 | 531 | 531 | -0.38% | 700 | 23億3558万 | +2.71% |
| 01/23 | 521 | 536 | 521 | 533 | +2.5% | 4,000 | 23億4438万 | +3.29% |
| 01/22 | 521 | 523 | 513 | 520 | +0.19% | 4,400 | 22億8720万 | +0.97% |
| 01/19 | （5%ルール）スノーボールキャピタル（0%）重田光時（7.22%）鹿児島東インド会社（2.38%） |
| 01/19 | 512 | 522 | 512 | 519 | +0.78% | 2,600 | 22億8280万 | +0.78% |
| 01/18 | 525 | 525 | 514 | 515 | -3.01% | 7,400 | 22億6520万 | 0% |
| 01/17 | 527 | 531 | 521 | 531 | 0% | 4,000 | 23億3558万 | +3.11% |
| 01/16 | 529 | 538 | 521 | 531 | +0.38% | 8,700 | 23億3558万 | +3.31% |
| 01/15 | 521 | 529 | 518 | 529 | +1.54% | 4,100 | 23億2678万 | +3.32% |
| 01/12 | 520 | 525 | 517 | 521 | -0.38% | 800 | 22億9159万 | +2.16% |
| 01/11 | 520 | 523 | 513 | 523 | +0.58% | 3,300 | 23億39万 | +2.95% |
| 01/10 | 525 | 525 | 515 | 520 | 0% | 3,400 | 22億8720万 | +2.56% |
| 01/09 | 515 | 528 | 514 | 520 | +0.97% | 3,000 | 22億8720万 | +2.97% |
| 01/05 | 506 | 529 | 503 | 515 | -0.19% | 15,700 | 22億6520万 | +2.18% |
| 01/04 | 517 | 517 | 513 | 516 | +0.58% | 1,900 | 22億6960万 | +2.58% |
| 2023 |
| 12/29 | 510 | 518 | 509 | 513 | -0.58% | 2,700 | 22億5641万 | +2.4% |
| 12/28 | （IR情報）10:30 上場維持基準の適合に向けた計画書に基づく進捗状況について |
| 12/28 | 512 | 516 | 510 | 516 | +1.18% | 900 | 22億6960万 | +3.2% |
| 12/27 | 509 | 510 | 509 | 510 | +0.2% | 400 | 22億4321万 | +2.2% |
| 12/26 | 511 | 511 | 506 | 509 | +0.79% | 1,600 | 22億3881万 | +2.21% |
| 12/25 | 505 | 507 | 505 | 505 | -0.79% | 600 | 22億2122万 | +1.61% |
| 12/22 | 505 | 510 | 505 | 509 | 0% | 2,100 | 22億3881万 | +2.62% |
| 12/21 | 503 | 509 | 503 | 509 | +1.39% | 800 | 22億3881万 | +2.83% |
| 12/20 | 510 | 510 | 502 | 502 | -1.18% | 1,000 | 22億802万 | +1.83% |
| 12/19 | 504 | 510 | 504 | 508 | +0.79% | 5,800 | 22億3441万 | +3.25% |
| 12/18 | （IR情報）17:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 12/18 | 513 | 513 | 502 | 504 | -1.75% | 2,000 | 22億1682万 | +2.86% |
| 12/15 | 505 | 513 | 502 | 513 | +1.58% | 1,100 | 22億5641万 | +4.91% |
| 12/14 | 512 | 518 | 505 | 505 | -1.37% | 3,400 | 22億2122万 | +3.48% |
| 12/13 | 515 | 515 | 512 | 512 | -0.58% | 2,400 | 22億5201万 | +5.35% |
| 12/12 | 522 | 522 | 509 | 515 | 0% | 3,600 | 22億6520万 | +6.19% |
| 12/11 | 529 | 532 | 494 | 515 | -3.38% | 35,500 | 22億6520万 | +6.85% |
| 12/08 | 565 | 565 | 520 | 533 | +9.9% | 141,700 | 23億4438万 | +11.04% |
| 12/07 | （IR情報）17:30 株主優待制度実施に関するお知らせ |
| 12/07 | 471 | 485 | 471 | 485 | +0.62% | 19,400 | 21億3325万 | +1.68% |
| 12/06 | 484 | 484 | 482 | 482 | -0.21% | 200 | 21億2005万 | +1.26% |
| 12/05 | 485 | 485 | 483 | 483 | 0% | 2,600 | 21億2445万 | +1.9% |
| 12/04 | 485 | 485 | 483 | 483 | -0.21% | 300 | 21億2445万 | +2.11% |
| 11/30 | 483 | 485 | 483 | 484 | -0.82% | 8,200 | 21億2885万 | +2.54% |
| 11/29 | 487 | 488 | 487 | 488 | -1.41% | 400 | 21億4645万 | +3.61% |
| 11/28 | 490 | 495 | 490 | 495 | +2.7% | 1,800 | 21億7723万 | +5.54% |
| 11/27 | 482 | 482 | 482 | 482 | +1.47% | 100 | 21億2005万 | +2.99% |
| 11/24 | 481 | 481 | 471 | 475 | -1.25% | 1,200 | 20億8927万 | +1.71% |
| 11/22 | 481 | 481 | 481 | 481 | -0.21% | 100 | 21億1566万 | +3.22% |
| 11/21 | 482 | 482 | 482 | 482 | -0.21% | 800 | 21億2005万 | +3.66% |
| 11/20 | 490 | 490 | 483 | 483 | -1.02% | 400 | 21億2445万 | +4.09% |
| 11/17 | 480 | 490 | 479 | 488 | +1.24% | 11,100 | 21億4645万 | +5.4% |
| 11/16 | 479 | 482 | 479 | 482 | +1.05% | 500 | 21億2005万 | +4.56% |
| 11/15 | 474 | 477 | 469 | 477 | +1.71% | 1,400 | 20億9806万 | +3.7% |
| 11/14 | 460 | 470 | 460 | 469 | -0.64% | 2,900 | 20億6287万 | +2.18% |
| 11/10 | （IR情報）13:00 2023年9月期決算短信〔日本基準〕(連結) |
| 11/08 | （IR情報）16:50 業績予想の修正に関するお知らせ |
