| 2024 |
| 04/19 | 978 | 978 | 935 | 952 | -2.06% | 22,300 | 54億2973万 | +3.14% |
| 04/18 | 955 | 978 | 955 | 972 | +1.78% | 8,000 | 55億4380万 | +5.54% |
| 04/17 | 955 | 970 | 949 | 955 | +0.42% | 21,800 | 54億4684万 | +4.03% |
| 04/16 | 939 | 955 | 937 | 951 | +0.85% | 13,400 | 54億2402万 | +3.82% |
| 04/15 | 940 | 946 | 935 | 943 | 0% | 13,200 | 53億7840万 | +3.17% |
| 04/12 | 928 | 943 | 924 | 943 | +1.62% | 17,000 | 53億7840万 | +3.4% |
| 04/11 | 917 | 928 | 917 | 928 | +0.76% | 3,700 | 52億9284万 | +1.98% |
| 04/10 | 915 | 926 | 912 | 921 | +0.77% | 6,300 | 52億5292万 | +1.32% |
| 04/09 | 910 | 914 | 909 | 914 | +0.44% | 3,600 | 52億1299万 | +0.66% |
| 04/08 | 910 | 914 | 910 | 910 | 0% | 1,200 | 51億9018万 | +0.22% |
| 04/05 | 908 | 910 | 907 | 910 | +0.11% | 4,600 | 51億9018万 | +0.33% |
| 04/04 | 910 | 910 | 908 | 909 | 0% | 6,500 | 51億8448万 | +0.22% |
| 04/03 | 909 | 910 | 907 | 909 | 0% | 5,100 | 51億8448万 | +0.33% |
| 04/02 | 910 | 911 | 909 | 909 | 0% | 5,900 | 51億8448万 | +0.33% |
| 04/01 | 913 | 913 | 908 | 909 | -0.44% | 13,300 | 51億8448万 | +0.33% |
| 03/29 | 910 | 913 | 907 | 913 | +0.33% | 5,900 | 52億729万 | +0.77% |
| 03/28 | 902 | 910 | 900 | 910 | -0.98% | 6,700 | 51億9018万 | +0.55% |
| 03/27 | 923 | 923 | 918 | 919 | -0.33% | 16,500 | 52億4151万 | +1.55% |
| 03/26 | 923 | 923 | 920 | 922 | -0.11% | 8,300 | 52億5862万 | +1.99% |
| 03/25 | 928 | 928 | 921 | 923 | +0.22% | 10,200 | 52億6433万 | +2.21% |
| 03/22 | 920 | 926 | 919 | 921 | +0.44% | 19,700 | 52億5292万 | +2.22% |
| 03/21 | 906 | 922 | 905 | 917 | +1.66% | 30,800 | 52億3010万 | +1.89% |
| 03/19 | 902 | 905 | 902 | 902 | -0.22% | 3,000 | 51億4455万 | +0.22% |
| 03/18 | 901 | 908 | 901 | 904 | +0.22% | 15,500 | 51億5596万 | +0.56% |
| 03/15 | （自社株買い）取締役会(2024年2月13日)での決議状況(取得期間2024年2月14日～2024年2月14日) |
| 03/15 | 903 | 906 | 900 | 902 | +0.22% | 10,100 | 51億4455万 | +0.33% |
| 03/14 | 904 | 904 | 899 | 900 | +0.11% | 6,400 | 51億3315万 | +0.22% |
| 03/13 | 905 | 905 | 895 | 899 | -0.33% | 27,400 | 51億2744万 | +0.11% |
| 03/12 | 898 | 902 | 898 | 902 | +0.33% | 4,800 | 51億4455万 | +0.56% |
| 03/11 | 906 | 906 | 897 | 899 | -0.33% | 14,800 | 51億2744万 | +0.22% |
| 03/08 | 900 | 913 | 900 | 902 | +0.45% | 16,400 | 51億4455万 | +0.56% |
| 03/07 | 901 | 906 | 898 | 898 | -0.22% | 6,300 | 51億2174万 | +0.22% |
| 03/06 | 899 | 905 | 898 | 900 | +0.11% | 7,200 | 51億3315万 | +0.45% |
| 03/05 | 894 | 901 | 894 | 899 | -0.22% | 5,700 | 51億2744万 | +0.45% |
| 03/04 | 893 | 901 | 893 | 901 | +0.11% | 9,500 | 51億3885万 | +0.67% |
| 03/01 | 902 | 902 | 896 | 900 | +0.22% | 10,000 | 51億3315万 | +0.67% |
| 02/29 | 900 | 900 | 898 | 898 | -0.44% | 5,600 | 51億2174万 | +0.67% |
| 02/28 | 904 | 909 | 897 | 902 | +0.45% | 9,700 | 51億4455万 | +1.23% |
| 02/27 | 902 | 904 | 894 | 898 | -0.77% | 13,800 | 51億2174万 | +1.01% |
| 02/26 | 903 | 906 | 895 | 905 | +0.22% | 22,500 | 51億6166万 | +2.03% |
| 02/22 | 898 | 907 | 897 | 903 | +0.22% | 11,400 | 51億5026万 | +2.03% |
| 02/21 | 903 | 904 | 896 | 901 | -0.22% | 8,000 | 51億3885万 | +2.04% |
| 02/20 | 902 | 907 | 901 | 903 | +0.78% | 9,400 | 51億5026万 | +2.38% |
| 02/19 | 895 | 897 | 887 | 896 | +0.67% | 9,000 | 51億1033万 | +1.82% |
| 02/16 | 887 | 897 | 880 | 890 | +0.34% | 11,800 | 50億7611万 | +1.25% |
| 02/15 | 908 | 915 | 880 | 887 | -1.77% | 33,000 | 50億5900万 | +1.03% |
| 02/14 | （IR情報）17:55 (訂正)「その他の関係会社の異動に関するお知らせ」の一部訂正について |
| 02/14 | （IR情報）11:00 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及び取得終了に関するお知らせ |
| 02/14 | （IR情報）11:00 その他の関係会社の異動に関するお知らせ |
| 02/14 | 900 | 911 | 887 | 903 | +0.33% | 35,100 | 51億5026万 | +3.08% |
| 02/13 | （IR情報）16:00 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 |
| 02/13 | 880 | 900 | 880 | 900 | +0.56% | 39,300 | 51億3315万 | +2.97% |
| 02/09 | （IR情報）15:10 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | （IR情報）15:10 業績予想の修正に関するお知らせ |
| 02/09 | 884 | 902 | 884 | 895 | +1.02% | 22,400 | 51億463万 | +2.76% |
| 02/08 | 886 | 890 | 881 | 886 | 0% | 5,600 | 50億5330万 | +1.96% |
| 02/07 | （5%ルール）三木征一郎(相続人代表三木ともね)（0%）スマイル（19.29%） |
| 02/07 | 885 | 889 | 884 | 886 | -0.11% | 3,200 | 50億5330万 | +2.19% |
| 02/06 | 888 | 891 | 884 | 887 | -0.78% | 15,400 | 50億5900万 | +2.54% |
| 02/05 | 888 | 895 | 884 | 894 | +0.79% | 8,900 | 50億9892万 | +3.71% |
| 02/02 | 895 | 895 | 886 | 887 | -0.56% | 4,600 | 50億5900万 | +3.14% |
| 02/01 | 876 | 893 | 876 | 892 | +0.79% | 12,200 | 50億8752万 | +4.08% |
| 01/31 | 888 | 897 | 881 | 885 | -1.01% | 13,300 | 50億4759万 | +3.51% |
| 01/30 | 891 | 901 | 880 | 894 | -0.11% | 27,700 | 50億9892万 | +4.81% |
| 01/29 | 878 | 895 | 878 | 895 | +2.17% | 9,300 | 51億463万 | +5.29% |
| 01/26 | 875 | 876 | 867 | 876 | +0.11% | 10,100 | 49億9626万 | +3.42% |
| 01/25 | 872 | 875 | 869 | 875 | +0.92% | 6,200 | 49億9056万 | +3.55% |
| 01/24 | 861 | 870 | 861 | 867 | +0.46% | 9,700 | 49億4493万 | +2.73% |
| 01/23 | 853 | 863 | 853 | 863 | +1.17% | 7,700 | 49億2212万 | +2.37% |
| 01/22 | 838 | 858 | 827 | 853 | +0.35% | 23,900 | 48億6508万 | +1.31% |
| 01/19 | 847 | 861 | 846 | 850 | -1.39% | 33,400 | 48億4797万 | +0.95% |
| 01/18 | 844 | 862 | 844 | 862 | +0.58% | 16,000 | 49億1641万 | +2.5% |
| 01/17 | 855 | 865 | 853 | 857 | -0.92% | 17,600 | 48億8789万 | +1.9% |
| 01/16 | 848 | 866 | 848 | 865 | 0% | 27,000 | 49億3352万 | +2.98% |
| 01/15 | 846 | 870 | 844 | 865 | -0.8% | 27,200 | 49億3352万 | +2.98% |
| 01/12 | 845 | 896 | 844 | 872 | +2.83% | 48,400 | 49億7345万 | +3.69% |
| 01/11 | 852 | 853 | 846 | 848 | -0.35% | 19,400 | 48億3656万 | +0.95% |
| 01/10 | 843 | 861 | 843 | 851 | +1.07% | 14,200 | 48億5367万 | +1.19% |
| 01/09 | 845 | 845 | 841 | 842 | +0.36% | 4,100 | 48億234万 | 0% |
| 01/05 | 834 | 843 | 833 | 839 | +0.36% | 11,200 | 47億8523万 | -0.59% |
| 01/04 | 831 | 839 | 828 | 836 | +0.6% | 4,600 | 47億6812万 | -1.07% |
| 2023 |
| 12/29 | 830 | 833 | 830 | 831 | +0.12% | 2,300 | 47億3960万 | -1.89% |
| 12/28 | 829 | 835 | 829 | 830 | 0% | 6,800 | 47億3390万 | -2.24% |
| 12/27 | 831 | 834 | 825 | 830 | +0.12% | 36,800 | 47億3390万 | -2.47% |
| 12/26 | 822 | 834 | 822 | 829 | +0.36% | 13,200 | 47億2820万 | -2.7% |
| 12/25 | 832 | 835 | 807 | 826 | -0.48% | 61,200 | 47億1109万 | -3.28% |
| 12/22 | 830 | 842 | 828 | 830 | 0% | 5,100 | 47億3390万 | -3.04% |
| 12/21 | 833 | 833 | 826 | 830 | 0% | 4,400 | 47億3390万 | -3.26% |
| 12/20 | 825 | 832 | 825 | 830 | +0.61% | 7,000 | 47億3390万 | -3.49% |
| 12/19 | 822 | 830 | 822 | 825 | +0.36% | 6,100 | 47億538万 | -4.29% |
| 12/18 | 839 | 839 | 821 | 822 | -2.03% | 12,500 | 46億8827万 | -4.97% |
| 12/15 | 839 | 843 | 830 | 839 | +0.12% | 12,300 | 47億8523万 | -3.34% |
| 12/14 | 850 | 852 | 832 | 838 | -0.95% | 18,500 | 47億7953万 | -3.79% |
| 12/13 | 850 | 851 | 846 | 846 | -0.82% | 5,000 | 48億2516万 | -2.98% |
| 12/12 | 842 | 853 | 838 | 853 | +1.55% | 15,000 | 48億6508万 | -2.4% |
| 12/11 | 841 | 844 | 836 | 840 | -0.12% | 21,000 | 47億9094万 | -4.11% |
| 12/08 | 852 | 853 | 841 | 841 | -0.83% | 6,700 | 47億9664万 | -4.21% |
| 12/07 | 866 | 871 | 835 | 848 | -2.42% | 21,800 | 48億3656万 | -3.53% |
| 12/06 | 870 | 872 | 865 | 869 | 0% | 2,800 | 49億5634万 | -1.25% |
| 12/05 | 869 | 871 | 862 | 869 | 0% | 5,100 | 49億5634万 | -1.25% |
| 12/04 | 870 | 870 | 865 | 869 | -0.23% | 4,500 | 49億5634万 | -1.36% |
| 12/01 | 861 | 871 | 856 | 871 | 0% | 27,500 | 49億6774万 | -1.14% |
| 11/30 | 878 | 878 | 870 | 871 | -1.02% | 5,700 | 49億6774万 | -1.14% |
| 11/29 | 875 | 880 | 875 | 880 | +0.8% | 1,900 | 50億1908万 | -0.11% |
| 11/28 | 872 | 873 | 872 | 873 | -0.57% | 1,200 | 49億7915万 | -1.02% |
| 11/27 | 880 | 880 | 867 | 878 | -0.23% | 5,900 | 50億767万 | -0.45% |
| 11/24 | 882 | 884 | 875 | 880 | -0.11% | 2,700 | 50億1908万 | -0.34% |
| 11/22 | 870 | 884 | 867 | 881 | +1.15% | 7,600 | 50億2478万 | -0.34% |
