| 2024 |
| 04/24 | 2,067 | 2,090 | 2,061 | 2,071 | +0.73% | 30,700 | 336億3806万 | -7.63% |
| 04/23 | 2,069 | 2,084 | 2,046 | 2,056 | -0.29% | 30,700 | 333億9442万 | -8.74% |
| 04/22 | 2,065 | 2,091 | 2,027 | 2,062 | -0.1% | 59,700 | 334億9187万 | -8.72% |
| 04/19 | 2,136 | 2,165 | 2,017 | 2,064 | -3.37% | 163,200 | 335億2436万 | -8.79% |
| 04/18 | 2,121 | 2,152 | 2,101 | 2,136 | -1.11% | 48,900 | 346億9381万 | -5.7% |
| 04/17 | （IR情報）10:30 SaaS型の消費財卸売業界向けシステム「SupplyLinker」を販売開始 |
| 04/17 | 2,150 | 2,199 | 2,095 | 2,160 | -0.18% | 91,000 | 350億8363万 | -4.59% |
| 04/16 | 2,222 | 2,251 | 2,160 | 2,164 | -4.5% | 81,400 | 351億4860万 | -4.37% |
| 04/15 | 2,231 | 2,278 | 2,210 | 2,266 | -0.66% | 66,800 | 368億533万 | +0.31% |
| 04/12 | 2,351 | 2,383 | 2,281 | 2,281 | -2.98% | 93,000 | 370億4896万 | +1.11% |
| 04/11 | 2,310 | 2,373 | 2,281 | 2,351 | +0.94% | 87,500 | 381億8593万 | +4.44% |
| 04/10 | 2,299 | 2,370 | 2,270 | 2,329 | +4.35% | 138,000 | 378億2860万 | +3.83% |
| 04/09 | 2,220 | 2,246 | 2,199 | 2,232 | +0.09% | 48,600 | 362億5309万 | -0.22% |
| 04/08 | 2,248 | 2,279 | 2,212 | 2,230 | +0.72% | 80,600 | 362億2060万 | -0.13% |
| 04/05 | 2,185 | 2,296 | 2,139 | 2,214 | -1.51% | 260,500 | 359億6072万 | -0.72% |
| 04/04 | 2,265 | 2,295 | 2,240 | 2,248 | -0.18% | 59,500 | 365億1296万 | +0.85% |
| 04/03 | 2,250 | 2,314 | 2,221 | 2,252 | -2.97% | 94,500 | 365億7793万 | +1.12% |
| 04/02 | 2,371 | 2,385 | 2,293 | 2,321 | -1.44% | 103,600 | 376億9866万 | +4.46% |
| 04/01 | 2,500 | 2,512 | 2,351 | 2,355 | -3.88% | 176,900 | 382億5090万 | +6.27% |
| 03/29 | 2,267 | 2,530 | 2,255 | 2,450 | +7.69% | 390,100 | 397億9393万 | +11.01% |
| 03/28 | 2,280 | 2,285 | 2,250 | 2,275 | -0.22% | 50,300 | 369億5151万 | +3.74% |
| 03/27 | 2,297 | 2,341 | 2,276 | 2,280 | -0.22% | 82,900 | 370億3272万 | +4.11% |
| 03/26 | 2,291 | 2,295 | 2,249 | 2,285 | -0.91% | 47,800 | 371億1393万 | +4.34% |
| 03/25 | 2,385 | 2,418 | 2,305 | 2,306 | -1.24% | 108,600 | 374億5502万 | +5.34% |
| 03/22 | 2,330 | 2,335 | 2,276 | 2,335 | +0.47% | 66,400 | 379億2606万 | +7.31% |
| 03/21 | 2,360 | 2,360 | 2,310 | 2,324 | -1.53% | 117,800 | 377億4739万 | +7.39% |
| 03/19 | 2,210 | 2,380 | 2,210 | 2,360 | +7.42% | 223,400 | 383億3212万 | +9.56% |
| 03/18 | 2,176 | 2,205 | 2,154 | 2,197 | +2% | 61,300 | 356億8460万 | +2.9% |
| 03/15 | （IR情報）13:30 機構改革および人事異動に関するお知らせ |
| 03/15 | （IR情報）13:30 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ついて |
| 03/15 | （IR情報）13:30 2024年3月期(第53期)配当予想の修正に関するお知らせ |
| 03/15 | 2,129 | 2,197 | 2,094 | 2,154 | +1.17% | 111,800 | 349億8618万 | +1.41% |
| 03/14 | 2,100 | 2,129 | 2,072 | 2,129 | +0.9% | 44,600 | 345億8012万 | +0.66% |
| 03/13 | 2,149 | 2,154 | 2,086 | 2,110 | -0.42% | 48,200 | 342億7151万 | +0.24% |
| 03/12 | 2,052 | 2,119 | 2,039 | 2,119 | +2.47% | 49,900 | 344億1769万 | +1.1% |
| 03/11 | （IR情報）15:30 「健康経営優良法人（大規模法人部門）～ホワイト500～」に6年連続で認定 |
| 03/11 | 2,108 | 2,108 | 2,031 | 2,068 | -5.35% | 97,700 | 335億8933万 | -0.96% |
| 03/08 | 2,122 | 2,235 | 2,122 | 2,185 | +1.39% | 102,500 | 354億8969万 | +4.95% |
| 03/07 | 2,166 | 2,243 | 2,130 | 2,155 | -0.28% | 122,900 | 350億242万 | +3.86% |
| 03/06 | 2,129 | 2,190 | 2,129 | 2,161 | -0.55% | 68,300 | 350億9987万 | +4.4% |
| 03/05 | 2,125 | 2,194 | 2,110 | 2,173 | +1.31% | 63,600 | 352億9478万 | +5.33% |
| 03/04 | 2,154 | 2,178 | 2,104 | 2,145 | +0.28% | 86,200 | 348億3999万 | +4.38% |
| 03/01 | 2,189 | 2,189 | 2,130 | 2,139 | -2.28% | 79,400 | 347億4254万 | +4.39% |
| 02/29 | 2,205 | 2,221 | 2,150 | 2,189 | -0.55% | 69,000 | 355億5466万 | +7.15% |
| 02/28 | 2,104 | 2,221 | 2,102 | 2,201 | +3.58% | 107,500 | 357億4957万 | +8.16% |
| 02/27 | 2,174 | 2,184 | 2,101 | 2,125 | -2.21% | 78,500 | 345億1515万 | +4.68% |
| 02/26 | 2,143 | 2,211 | 2,137 | 2,173 | +1.68% | 77,400 | 352億9478万 | +7.1% |
| 02/22 | （IR情報）17:00 株式会社ペイロール株式に対する公開買付けへの応募及び特別利益計上に関するお知らせ |
| 02/22 | 2,186 | 2,195 | 2,125 | 2,137 | +1.33% | 93,800 | 347億1006万 | +5.64% |
| 02/21 | 2,132 | 2,164 | 2,100 | 2,109 | -3.35% | 103,400 | 342億5527万 | +4.46% |
| 02/20 | 2,291 | 2,328 | 2,162 | 2,182 | -4.17% | 230,200 | 354億4096万 | +8.61% |
| 02/19 | 2,350 | 2,500 | 2,255 | 2,277 | +0.44% | 612,500 | 369億8399万 | +14.08% |
| 02/16 | 2,080 | 2,335 | 2,072 | 2,267 | +13.46% | 502,300 | 368億2157万 | +14.67% |
| 02/15 | 2,020 | 2,020 | 1,962 | 1,998 | -1.43% | 77,100 | 324億5236万 | +1.94% |
| 02/14 | 2,030 | 2,075 | 2,002 | 2,027 | -2.08% | 77,400 | 329億2339万 | +3.79% |
| 02/13 | 1,951 | 2,099 | 1,925 | 2,070 | +9.81% | 181,000 | 336億2181万 | +6.32% |
| 02/09 | 1,931 | 1,964 | 1,885 | 1,885 | -2.03% | 59,200 | 306億1696万 | -2.78% |
| 02/08 | 1,916 | 1,932 | 1,897 | 1,924 | -0.05% | 46,000 | 312億5042万 | -0.72% |
| 02/07 | 1,886 | 1,938 | 1,872 | 1,925 | +2.01% | 60,000 | 312億6666万 | -0.52% |
| 02/06 | （5%ルール）神奈川銀行（0.54%）横浜銀行（4.35%） |
| 02/06 | 1,862 | 1,902 | 1,851 | 1,887 | +0.59% | 45,600 | 306億4945万 | -2.38% |
| 02/05 | 1,910 | 1,924 | 1,862 | 1,876 | -1.78% | 73,800 | 304億7078万 | -2.85% |
| 02/02 | 1,911 | 1,952 | 1,900 | 1,910 | -1.29% | 60,800 | 310億2302万 | -0.93% |
| 02/01 | 2,027 | 2,027 | 1,932 | 1,935 | -3.68% | 77,600 | 314億2909万 | +0.68% |
| 01/31 | （IR情報）13:00 2024年3月期第3四半期決算補足説明資料 |
| 01/31 | （IR情報）13:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 01/31 | 2,035 | 2,056 | 1,927 | 2,009 | -0.4% | 152,900 | 326億3102万 | +5.02% |
| 01/30 | 2,000 | 2,022 | 1,997 | 2,017 | +1.46% | 28,200 | 327億6096万 | +6.1% |
| 01/29 | 2,020 | 2,023 | 1,981 | 1,988 | 0% | 41,600 | 322億8993万 | +5.3% |
| 01/26 | 1,996 | 2,050 | 1,982 | 1,988 | -0.5% | 50,000 | 322億8993万 | +5.91% |
| 01/25 | 1,970 | 2,028 | 1,970 | 1,998 | +1.37% | 62,700 | 324億5236万 | +7.19% |
| 01/24 | 1,985 | 2,020 | 1,950 | 1,971 | -1.45% | 87,300 | 320億1381万 | +6.43% |
| 01/23 | 2,070 | 2,110 | 1,985 | 2,000 | -3.66% | 171,600 | 324億8484万 | +8.64% |
| 01/22 | 2,100 | 2,109 | 2,050 | 2,076 | -1.33% | 98,200 | 337億1927万 | +13.5% |
| 01/19 | 2,028 | 2,163 | 2,020 | 2,104 | +3.8% | 278,000 | 341億7406万 | +15.86% |
| 01/18 | 2,048 | 2,166 | 2,012 | 2,027 | -0.49% | 385,800 | 329億2339万 | +12.42% |
| 01/17 | 1,900 | 2,114 | 1,874 | 2,037 | +10.59% | 622,200 | 330億8581万 | +13.67% |
| 01/16 | 1,862 | 1,898 | 1,836 | 1,842 | -0.59% | 36,700 | 299億1854万 | +3.43% |
| 01/15 | 1,803 | 1,859 | 1,803 | 1,853 | +2.77% | 21,200 | 300億9721万 | +3.98% |
| 01/12 | 1,844 | 1,850 | 1,780 | 1,803 | -2.22% | 18,200 | 292億8509万 | +1.29% |
| 01/11 | 1,855 | 1,857 | 1,830 | 1,844 | +0.16% | 24,000 | 299億5102万 | +3.48% |
| 01/10 | 1,857 | 1,860 | 1,832 | 1,841 | -0.91% | 27,800 | 299億230万 | +3.2% |
| 01/09 | 1,890 | 1,911 | 1,840 | 1,858 | -0.48% | 40,700 | 301億7842万 | +4.03% |
| 01/05 | 1,876 | 1,891 | 1,866 | 1,867 | -0.74% | 18,700 | 303億2460万 | +4.36% |
| 01/04 | 1,862 | 1,881 | 1,810 | 1,881 | +1.79% | 24,800 | 305億5199万 | +5.08% |
| 2023 |
| 12/29 | 1,862 | 1,862 | 1,833 | 1,848 | -0.7% | 15,700 | 300億1599万 | +3.24% |
| 12/28 | 1,834 | 1,873 | 1,820 | 1,861 | +1.47% | 22,400 | 302億2715万 | +4.02% |
| 12/27 | 1,824 | 1,835 | 1,802 | 1,834 | +0.88% | 32,300 | 297億8860万 | +2.63% |
| 12/26 | 1,760 | 1,827 | 1,760 | 1,818 | +4.42% | 120,800 | 295億2872万 | +1.79% |
| 12/25 | 1,740 | 1,758 | 1,729 | 1,741 | +0.81% | 90,300 | 282億7806万 | -2.46% |
| 12/22 | 1,710 | 1,741 | 1,710 | 1,727 | +1.59% | 12,100 | 280億5066万 | -3.36% |
| 12/21 | 1,682 | 1,715 | 1,682 | 1,700 | -0.06% | 16,600 | 276億1212万 | -4.97% |
| 12/20 | 1,711 | 1,725 | 1,700 | 1,701 | 0% | 13,800 | 276億2836万 | -5.13% |
| 12/19 | 1,679 | 1,701 | 1,670 | 1,701 | +1.8% | 11,000 | 276億2836万 | -5.34% |
| 12/18 | 1,694 | 1,694 | 1,657 | 1,671 | -1.65% | 17,500 | 271億4109万 | -7.27% |
| 12/15 | 1,696 | 1,712 | 1,684 | 1,699 | +0.18% | 19,400 | 275億9587万 | -6.13% |
| 12/14 | 1,700 | 1,720 | 1,686 | 1,696 | -0.64% | 17,100 | 275億4715万 | -6.61% |
| 12/13 | 1,722 | 1,733 | 1,707 | 1,707 | -1.73% | 17,200 | 277億2581万 | -6.21% |
| 12/12 | 1,792 | 1,792 | 1,724 | 1,737 | -2.63% | 20,900 | 282億1309万 | -4.82% |
| 12/11 | 1,760 | 1,784 | 1,747 | 1,784 | +2.71% | 23,800 | 289億7648万 | -2.3% |
| 12/08 | 1,784 | 1,788 | 1,723 | 1,737 | -2.63% | 42,800 | 282億1309万 | -4.72% |
| 12/07 | 1,826 | 1,826 | 1,784 | 1,784 | -3.52% | 17,200 | 289億7648万 | -2.09% |
| 12/06 | 1,804 | 1,859 | 1,804 | 1,849 | +1.59% | 25,300 | 300億3224万 | +1.87% |
| 12/05 | 1,833 | 1,852 | 1,820 | 1,820 | -1.73% | 22,900 | 295億6121万 | +0.72% |
| 12/04 | 1,870 | 1,870 | 1,851 | 1,852 | -1.38% | 12,000 | 300億8096万 | +2.83% |
| 12/01 | 1,900 | 1,904 | 1,878 | 1,878 | -1.16% | 18,700 | 305億327万 | +4.74% |
| 11/30 | 1,907 | 1,914 | 1,872 | 1,900 | -1.3% | 21,700 | 308億6060万 | +6.44% |
| 11/29 | 1,898 | 1,940 | 1,892 | 1,925 | +1.42% | 41,300 | 312億6666万 | +8.39% |
| 11/28 | 1,884 | 1,901 | 1,876 | 1,898 | +1.17% | 27,900 | 308億2812万 | +7.47% |
