| 2024 |
| 04/18 | 4,530 | 4,660 | 4,530 | 4,630 | +2.21% | 24,000 | 655億5656万 | -7.18% |
| 04/17 | 4,415 | 4,625 | 4,400 | 4,530 | +3.42% | 61,600 | 641億4065万 | -9.69% |
| 04/16 | （IR情報）15:00 社内調査委員会調査報告書の受領と当社の対応のお知らせ |
| 04/16 | 4,420 | 4,445 | 4,380 | 4,380 | -2.45% | 31,900 | 620億1679万 | -13.25% |
| 04/15 | 4,520 | 4,535 | 4,450 | 4,490 | -2.18% | 53,100 | 635億7429万 | -11.75% |
| 04/12 | 4,610 | 4,680 | 4,570 | 4,590 | -0.22% | 19,500 | 649億9020万 | -10.49% |
| 04/11 | 4,695 | 4,695 | 4,585 | 4,600 | -2.23% | 26,000 | 651億3179万 | -10.92% |
| 04/10 | 4,730 | 4,780 | 4,705 | 4,705 | -1.98% | 20,500 | 666億1849万 | -9.66% |
| 04/09 | （IR情報）17:30 61期決算説明会_質疑応答集 |
| 04/09 | 4,785 | 4,835 | 4,705 | 4,800 | +0.21% | 27,700 | 679億6361万 | -8.57% |
| 04/08 | 4,700 | 4,790 | 4,695 | 4,790 | +2.24% | 28,600 | 678億2202万 | -9.37% |
| 04/05 | 4,800 | 4,850 | 4,685 | 4,685 | -3.2% | 52,700 | 663億3531万 | -11.95% |
| 04/04 | 4,870 | 4,900 | 4,780 | 4,840 | -0.21% | 42,200 | 685億2997万 | -9.8% |
| 04/03 | 4,780 | 4,910 | 4,735 | 4,850 | +0.83% | 48,200 | 686億7156万 | -10.32% |
| 04/02 | 4,885 | 4,890 | 4,810 | 4,810 | -2.04% | 40,100 | 681億520万 | -11.74% |
| 04/01 | （IR情報）15:00 第61回定時株主総会の継続会の開催日等に関するお知らせ |
| 04/01 | 5,100 | 5,160 | 4,880 | 4,910 | -3.35% | 45,100 | 695億2111万 | -10.68% |
| 03/29 | 5,090 | 5,130 | 5,010 | 5,080 | -0.97% | 38,800 | 719億2815万 | -8.29% |
| 03/28 | 5,410 | 5,410 | 5,080 | 5,130 | +0.39% | 79,000 | 726億3611万 | -8.03% |
| 03/27 | 5,130 | 5,210 | 5,080 | 5,110 | 0% | 75,100 | 723億5292万 | -8.98% |
| 03/26 | 5,500 | 5,530 | 5,090 | 5,110 | -7.93% | 89,700 | 723億5292万 | -9.4% |
| 03/26 | （IR情報）9:00 第61期(2023年)決算報告 |
| 03/26 | （IR情報）9:00 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ついて |
| 03/26 | （IR情報）9:00 2023年12月期決算短信の発表が期末後50日を超過したことに関するお知らせ |
| 03/26 | （IR情報）9:00 2023年12月期決算短信〔日本基準〕(連結) |
| 03/26 | （IR情報）9:00 不適切な原価管理に関する社内調査の中間報告について |
| 03/25 | 5,520 | 5,570 | 5,490 | 5,550 | +0.54% | 23,500 | 785億8292万 | -2% |
| 03/22 | 5,650 | 5,650 | 5,520 | 5,520 | -1.78% | 23,000 | 781億5815万 | -2.59% |
| 03/21 | 5,580 | 5,690 | 5,540 | 5,620 | +1.26% | 21,100 | 795億7406万 | -0.88% |
| 03/19 | 5,450 | 5,560 | 5,430 | 5,550 | +1.46% | 29,200 | 785億8292万 | -2.25% |
| 03/18 | 5,600 | 5,610 | 5,420 | 5,470 | -0.55% | 27,000 | 774億5020万 | -3.85% |
| 03/15 | 5,420 | 5,500 | 5,410 | 5,500 | +0.92% | 35,700 | 778億7497万 | -3.66% |
| 03/14 | 5,280 | 5,460 | 5,280 | 5,450 | +2.06% | 17,700 | 771億6701万 | -4.92% |
| 03/13 | 5,340 | 5,410 | 5,290 | 5,340 | 0% | 24,200 | 756億951万 | -7.11% |
| 03/12 | 5,290 | 5,370 | 5,270 | 5,340 | -0.37% | 27,800 | 756億951万 | -7.48% |
| 03/11 | 5,440 | 5,440 | 5,300 | 5,360 | -2.37% | 24,000 | 758億9270万 | -7.41% |
| 03/08 | 5,450 | 5,560 | 5,380 | 5,490 | -0.18% | 37,100 | 777億3338万 | -5.46% |
| 03/07 | 5,680 | 5,690 | 5,470 | 5,500 | -3.34% | 36,100 | 778億7497万 | -5.56% |
| 03/06 | 5,670 | 5,720 | 5,630 | 5,690 | -1.04% | 26,700 | 805億6519万 | -2.54% |
| 03/05 | 5,650 | 5,750 | 5,600 | 5,750 | +1.23% | 20,500 | 814億1474万 | -1.66% |
| 03/04 | 5,690 | 5,720 | 5,630 | 5,680 | -0.18% | 23,100 | 804億2360万 | -2.96% |
| 03/01 | 5,820 | 5,860 | 5,690 | 5,690 | -2.07% | 24,300 | 805億6519万 | -2.97% |
| 02/29 | 5,900 | 5,900 | 5,760 | 5,810 | -1.53% | 18,100 | 822億6428万 | -1.04% |
| 02/28 | 5,850 | 5,940 | 5,850 | 5,900 | 0% | 16,100 | 835億3860万 | +0.34% |
| 02/27 | 5,920 | 6,010 | 5,860 | 5,900 | -1.17% | 22,900 | 835億3860万 | +0.22% |
| 02/26 | 5,900 | 5,970 | 5,830 | 5,970 | 0% | 24,800 | 845億2974万 | +1.43% |
| 02/22 | （IR情報）15:00 不適切な原価管理に関する社内調査の進捗状況について |
| 02/22 | （IR情報）15:00 第61回定時株主総会の「継続会」開催方針及び剰余金配当のお知らせ |
| 02/22 | （IR情報）15:00 役員の異動のお知らせ |
| 02/22 | （IR情報）15:00 機構改革及び人事異動に関するお知らせ |
| 02/22 | 6,090 | 6,090 | 5,910 | 5,970 | -1.16% | 24,700 | 845億2974万 | +1.44% |
| 02/21 | 6,000 | 6,120 | 6,000 | 6,040 | -0.17% | 42,800 | 855億2087万 | +2.72% |
| 02/20 | 5,810 | 6,080 | 5,810 | 6,050 | +5.4% | 66,100 | 856億6247万 | +2.94% |
| 02/19 | 5,650 | 5,800 | 5,640 | 5,740 | +0.88% | 20,900 | 812億7315万 | -2.25% |
| 02/16 | 5,750 | 5,750 | 5,650 | 5,690 | +0.71% | 26,100 | 805億6519万 | -3.02% |
| 02/15 | 5,650 | 5,680 | 5,560 | 5,650 | +1.07% | 40,200 | 799億9883万 | -3.53% |
| 02/14 | 5,730 | 5,730 | 5,330 | 5,590 | -4.12% | 128,500 | 791億4929万 | -4.41% |
| 02/13 | 5,820 | 5,870 | 5,740 | 5,830 | 0% | 109,900 | 825億4747万 | -0.15% |
| 02/09 | （IR情報）15:00 2023年12月期決算発表の延期及び社内調査委員会設置のお知らせ |
| 02/09 | 5,940 | 5,960 | 5,830 | 5,830 | -2.18% | 32,500 | 825億4747万 | +0.28% |
| 02/08 | 6,060 | 6,070 | 5,900 | 5,960 | -2.13% | 39,000 | 843億8815万 | +2.87% |
| 02/07 | 5,860 | 6,100 | 5,830 | 6,090 | +3.92% | 56,100 | 862億2883万 | +5.62% |
| 02/06 | 5,910 | 5,960 | 5,860 | 5,860 | -0.85% | 20,500 | 829億7224万 | +2.34% |
| 02/05 | 5,810 | 5,930 | 5,790 | 5,910 | +2.43% | 25,100 | 836億8019万 | +3.63% |
| 02/02 | 5,820 | 5,850 | 5,720 | 5,770 | -0.86% | 24,400 | 816億9792万 | +1.62% |
| 02/01 | 5,880 | 5,890 | 5,820 | 5,820 | -1.36% | 17,200 | 824億588万 | +2.94% |
| 01/31 | 5,830 | 5,900 | 5,800 | 5,900 | +0.68% | 22,600 | 835億3860万 | +4.83% |
| 01/30 | 5,880 | 5,960 | 5,860 | 5,860 | -1.01% | 26,800 | 829億7224万 | +4.74% |
| 01/29 | 5,960 | 5,970 | 5,900 | 5,920 | +0.34% | 17,700 | 838億2178万 | +6.42% |
| 01/26 | 5,900 | 5,990 | 5,850 | 5,900 | -0.67% | 34,000 | 835億3860万 | +6.69% |
| 01/25 | 5,870 | 5,970 | 5,840 | 5,940 | +1.19% | 25,800 | 841億497万 | +8.1% |
| 01/24 | 5,950 | 6,030 | 5,870 | 5,870 | -2.81% | 39,900 | 831億1383万 | +7.49% |
| 01/23 | 6,050 | 6,090 | 6,010 | 6,040 | -0.66% | 23,500 | 855億2087万 | +11.27% |
| 01/22 | 5,880 | 6,120 | 5,880 | 6,080 | +3.4% | 57,700 | 860億8724万 | +12.84% |
| 01/19 | 5,970 | 5,970 | 5,850 | 5,880 | -1.01% | 32,600 | 832億5542万 | +9.97% |
| 01/18 | 5,830 | 6,010 | 5,830 | 5,940 | +1.89% | 28,100 | 841億497万 | +11.76% |
| 01/17 | 5,970 | 6,000 | 5,790 | 5,830 | -2.35% | 56,000 | 825億4747万 | +10.5% |
| 01/16 | 6,050 | 6,050 | 5,940 | 5,970 | +0.51% | 60,800 | 845億2974万 | +13.78% |
| 01/15 | 5,650 | 5,970 | 5,650 | 5,940 | +5.88% | 76,200 | 841億497万 | +13.92% |
| 01/12 | （IR情報）15:00 主要株主の異動に関するお知らせ |
| 01/12 | 5,500 | 5,650 | 5,500 | 5,610 | +3.13% | 38,200 | 794億3247万 | +8.38% |
| 01/11 | 5,430 | 5,520 | 5,430 | 5,440 | +0.18% | 32,300 | 770億2542万 | +5.67% |
| 01/10 | 5,310 | 5,440 | 5,310 | 5,430 | +1.5% | 37,400 | 768億8383万 | +5.95% |
| 01/09 | 5,200 | 5,350 | 5,200 | 5,350 | +2.88% | 34,100 | 757億5111万 | +4.86% |
| 01/05 | 5,310 | 5,340 | 5,200 | 5,200 | -2.8% | 36,100 | 736億2724万 | +2.32% |
| 01/04 | 5,360 | 5,400 | 5,290 | 5,350 | +1.71% | 43,300 | 757億5111万 | +5.5% |
| 2023 |
| 12/29 | 5,110 | 5,290 | 5,110 | 5,260 | +3.54% | 35,700 | 744億7679万 | +4.12% |
| 12/28 | 5,140 | 5,190 | 5,080 | 5,080 | -3.97% | 31,600 | 719億2815万 | +0.75% |
| 12/27 | 5,330 | 5,330 | 5,220 | 5,290 | +0.38% | 49,600 | 749億156万 | +5.34% |
| 12/26 | 5,210 | 5,330 | 5,170 | 5,270 | +1.54% | 39,300 | 746億1838万 | +5.55% |
| 12/25 | 5,160 | 5,240 | 5,140 | 5,190 | +0.58% | 22,800 | 734億8565万 | +4.47% |
| 12/22 | （IR情報）15:00 代表者の役職異動に関するお知らせ |
| 12/22 | 5,090 | 5,180 | 5,090 | 5,160 | +1.78% | 29,000 | 730億6088万 | +4.2% |
| 12/21 | 5,030 | 5,090 | 5,010 | 5,070 | 0% | 22,300 | 717億8656万 | +2.76% |
| 12/20 | 5,160 | 5,160 | 5,070 | 5,070 | -0.39% | 40,000 | 717億8656万 | +2.94% |
| 12/19 | 5,050 | 5,090 | 5,010 | 5,090 | +1.19% | 49,000 | 720億6974万 | +3.54% |
| 12/18 | 5,150 | 5,180 | 4,985 | 5,030 | -0.98% | 30,900 | 712億2020万 | +2.57% |
| 12/15 | 5,100 | 5,250 | 5,030 | 5,080 | +0.79% | 62,800 | 719億2815万 | +3.86% |
| 12/14 | 5,090 | 5,120 | 4,990 | 5,040 | -0.2% | 36,600 | 713億6179万 | +3.36% |
| 12/13 | 5,090 | 5,160 | 5,030 | 5,050 | 0% | 31,300 | 715億338万 | +3.95% |
| 12/12 | 5,100 | 5,100 | 5,020 | 5,050 | -0.59% | 34,200 | 715億338万 | +4.23% |
| 12/11 | 5,070 | 5,090 | 5,010 | 5,080 | +2.01% | 41,900 | 719億2815万 | +5.11% |
| 12/08 | 5,080 | 5,160 | 4,950 | 4,980 | -2.16% | 58,000 | 705億1224万 | +3.51% |
| 12/07 | 5,110 | 5,150 | 5,050 | 5,090 | -1.17% | 33,100 | 720億6974万 | +6.24% |
| 12/06 | 5,020 | 5,170 | 5,020 | 5,150 | +3% | 46,900 | 729億1929万 | +8.03% |
| 12/05 | 4,875 | 5,050 | 4,875 | 5,000 | +2.25% | 41,900 | 707億9543万 | +5.51% |
| 12/04 | 4,875 | 4,915 | 4,865 | 4,890 | +0.51% | 26,600 | 692億3793万 | +3.58% |
| 12/01 | 4,905 | 4,910 | 4,850 | 4,865 | +0.21% | 18,000 | 688億8395万 | +3.51% |
| 11/30 | 4,850 | 4,900 | 4,785 | 4,855 | +0.1% | 21,600 | 687億4236万 | +3.7% |
| 11/29 | 4,905 | 4,975 | 4,810 | 4,850 | -1.72% | 42,500 | 686億7156万 | +3.99% |
| 11/28 | 4,830 | 4,935 | 4,825 | 4,935 | +1.44% | 32,300 | 698億7508万 | +6.24% |
| 11/27 | 5,070 | 5,100 | 4,860 | 4,865 | -2.89% | 49,900 | 688億8395万 | +5.19% |
| 11/24 | 4,660 | 5,030 | 4,660 | 5,010 | +9.15% | 114,700 | 709億3702万 | +8.75% |
| 11/22 | 4,585 | 4,675 | 4,565 | 4,590 | +0.33% | 20,600 | 649億9020万 | +0.11% |
| 11/21 | 4,635 | 4,735 | 4,550 | 4,575 | -1.29% | 30,200 | 647億7781万 | -0.07% |
