| 2024 |
| 09/18 | 1,184 | 1,186 | 1,183 | 1,186 | +0.25% | 1,500 | 135億6784万 | +1.02% |
| 09/17 | 1,182 | 1,183 | 1,182 | 1,183 | -0.17% | 300 | 135億3352万 | +1.11% |
| 09/13 | 1,190 | 1,190 | 1,185 | 1,185 | -0.42% | 200 | 135億5640万 | +1.63% |
| 09/11 | 1,201 | 1,201 | 1,190 | 1,190 | -0.42% | 1,800 | 136億1360万 | +2.5% |
| 09/10 | 1,195 | 1,195 | 1,195 | 1,195 | +1.62% | 1,000 | 136億7080万 | +3.28% |
| 09/09 | 1,181 | 1,181 | 1,169 | 1,176 | -0.42% | 2,500 | 134億5344万 | +1.73% |
| 09/06 | 1,187 | 1,187 | 1,181 | 1,181 | -0.34% | 3,200 | 135億1064万 | +2.07% |
| 09/05 | 1,191 | 1,191 | 1,176 | 1,185 | +0.17% | 1,400 | 135億5640万 | +2.16% |
| 09/04 | 1,200 | 1,200 | 1,183 | 1,183 | -1.42% | 200 | 135億3352万 | +1.81% |
| 09/03 | 1,199 | 1,200 | 1,191 | 1,200 | +0.08% | 900 | 137億2800万 | +3% |
| 09/02 | 1,187 | 1,205 | 1,187 | 1,199 | +1.35% | 1,300 | 137億1656万 | +2.74% |
| 08/30 | 1,190 | 1,190 | 1,183 | 1,183 | -0.08% | 800 | 135億3352万 | +1.28% |
| 08/28 | 1,204 | 1,204 | 1,184 | 1,184 | -0.42% | 1,700 | 135億4496万 | +1.2% |
| 08/27 | 1,181 | 1,205 | 1,181 | 1,189 | +0.68% | 5,200 | 136億216万 | +1.45% |
| 08/26 | 1,182 | 1,231 | 1,181 | 1,181 | -0.51% | 3,500 | 135億1064万 | +0.6% |
| 08/23 | 1,191 | 1,191 | 1,181 | 1,187 | +0.17% | 1,700 | 135億7928万 | +0.94% |
| 08/22 | 1,184 | 1,200 | 1,184 | 1,185 | +0.59% | 1,600 | 135億5640万 | +0.59% |
| 08/21 | 1,178 | 1,181 | 1,178 | 1,178 | 0% | 700 | 134億7632万 | -0.17% |
| 08/20 | 1,180 | 1,180 | 1,177 | 1,178 | +1.2% | 400 | 134億7632万 | -0.42% |
| 08/19 | 1,164 | 1,164 | 1,163 | 1,164 | 0% | 700 | 133億1616万 | -1.85% |
| 08/16 | 1,144 | 1,199 | 1,141 | 1,164 | +3.19% | 3,600 | 133億1616万 | -2.02% |
| 08/15 | 1,130 | 1,131 | 1,110 | 1,128 | -0.27% | 4,100 | 129億432万 | -5.29% |
| 08/14 | 1,130 | 1,131 | 1,130 | 1,131 | +1.62% | 800 | 129億3864万 | -5.36% |
| 08/13 | 1,110 | 1,131 | 1,110 | 1,113 | +0.27% | 1,000 | 127億3272万 | -7.17% |
| 08/09 | 1,106 | 1,136 | 1,106 | 1,110 | +0.82% | 700 | 126億9840万 | -7.73% |
| 08/08 | 1,080 | 1,101 | 1,080 | 1,101 | +1.94% | 200 | 125億9544万 | -8.86% |
| 08/07 | 1,095 | 1,143 | 1,070 | 1,080 | +0.93% | 5,200 | 123億5520万 | -10.96% |
| 08/06 | 1,078 | 1,104 | 1,011 | 1,070 | 0% | 10,700 | 122億4080万 | -12.22% |
| 08/05 | 1,142 | 1,142 | 1,060 | 1,070 | -8.55% | 16,500 | 122億4080万 | -12.65% |
| 08/02 | 1,210 | 1,210 | 1,170 | 1,170 | -3.86% | 15,800 | 133億8480万 | -4.96% |
| 08/01 | 1,241 | 1,241 | 1,215 | 1,217 | -2.01% | 3,900 | 139億2248万 | -1.3% |
| 07/31 | 1,240 | 1,243 | 1,235 | 1,242 | +0.57% | 3,800 | 142億848万 | +0.73% |
| 07/30 | 1,214 | 1,248 | 1,213 | 1,235 | -2.76% | 12,200 | 141億2840万 | +0.24% |
| 07/29 | （IR情報）17:00 完全子会社2社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 07/29 | （IR情報）17:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/29 | 1,265 | 1,271 | 1,240 | 1,270 | +2.83% | 18,100 | 145億2880万 | +3.08% |
| 07/26 | 1,230 | 1,235 | 1,230 | 1,235 | +0.49% | 900 | 141億2840万 | +0.32% |
| 07/25 | 1,223 | 1,230 | 1,221 | 1,229 | -0.24% | 3,600 | 140億5976万 | -0.16% |
| 07/24 | 1,240 | 1,240 | 1,227 | 1,232 | -0.24% | 2,500 | 140億9408万 | +0.08% |
| 07/23 | 1,234 | 1,238 | 1,234 | 1,235 | +0.08% | 600 | 141億2840万 | +0.32% |
| 07/22 | 1,242 | 1,242 | 1,234 | 1,234 | -0.88% | 700 | 141億1696万 | +0.33% |
| 07/19 | 1,244 | 1,245 | 1,239 | 1,245 | +1.22% | 600 | 142億4280万 | +1.3% |
| 07/18 | 1,240 | 1,240 | 1,226 | 1,230 | -0.97% | 1,400 | 140億7120万 | +0.16% |
| 07/17 | 1,258 | 1,258 | 1,242 | 1,242 | -1.27% | 1,100 | 142億848万 | +1.22% |
| 07/16 | 1,241 | 1,258 | 1,240 | 1,258 | +1.29% | 6,200 | 143億9152万 | +2.53% |
| 07/12 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/12 | 1,225 | 1,243 | 1,225 | 1,242 | +1.06% | 5,900 | 142億848万 | +1.39% |
| 07/11 | 1,223 | 1,240 | 1,223 | 1,229 | +0.33% | 2,400 | 140億5976万 | +0.41% |
| 07/10 | 1,223 | 1,226 | 1,221 | 1,225 | +0.16% | 1,200 | 140億1400万 | +0.16% |
| 07/09 | 1,226 | 1,226 | 1,222 | 1,223 | -0.24% | 1,600 | 139億9112万 | 0% |
| 07/08 | 1,230 | 1,232 | 1,225 | 1,226 | +0.08% | 1,100 | 140億2544万 | +0.25% |
| 07/05 | 1,227 | 1,231 | 1,225 | 1,225 | -0.16% | 2,600 | 140億1400万 | +0.25% |
| 07/04 | 1,225 | 1,231 | 1,225 | 1,227 | -0.24% | 4,400 | 140億3688万 | +0.41% |
| 07/03 | 1,230 | 1,235 | 1,230 | 1,230 | 0% | 1,900 | 140億7120万 | +0.74% |
| 07/02 | 1,221 | 1,232 | 1,221 | 1,230 | +0.65% | 1,900 | 140億7120万 | +0.82% |
| 07/01 | 1,221 | 1,222 | 1,220 | 1,222 | +0.08% | 1,600 | 139億7968万 | +0.25% |
| 06/28 | 1,227 | 1,228 | 1,221 | 1,221 | +0.08% | 3,000 | 139億6824万 | +0.08% |
| 06/27 | 1,221 | 1,223 | 1,217 | 1,220 | 0% | 1,500 | 139億5680万 | 0% |
| 06/26 | 1,228 | 1,228 | 1,220 | 1,220 | -0.57% | 200 | 139億5680万 | 0% |
| 06/25 | 1,223 | 1,230 | 1,222 | 1,227 | -0.24% | 3,300 | 140億3688万 | +0.66% |
| 06/24 | 1,240 | 1,240 | 1,228 | 1,230 | +0.16% | 3,800 | 140億7120万 | +0.99% |
| 06/21 | 1,225 | 1,228 | 1,225 | 1,228 | -0.57% | 700 | 140億4832万 | +0.82% |
| 06/20 | 1,228 | 1,244 | 1,225 | 1,235 | +0.57% | 2,600 | 141億2840万 | +1.31% |
| 06/19 | 1,230 | 1,230 | 1,220 | 1,228 | -0.41% | 1,200 | 140億4832万 | +0.74% |
| 06/18 | 1,215 | 1,233 | 1,215 | 1,233 | +1.9% | 3,500 | 141億552万 | +1.15% |
| 06/17 | 1,215 | 1,216 | 1,210 | 1,210 | -0.33% | 8,800 | 138億4240万 | -0.74% |
| 06/14 | （IR情報）11:00 支配株主等に関する事項について |
| 06/14 | 1,225 | 1,225 | 1,210 | 1,214 | 0% | 5,700 | 138億8816万 | -0.49% |
| 06/13 | （IR情報）17:00 (開示事項の変更)譲渡制限付株式報酬としての自己株式の処分に関する契約内容の一部変更のお知らせ |
| 06/13 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/13 | 1,227 | 1,227 | 1,212 | 1,214 | -0.49% | 1,600 | 138億8816万 | -0.57% |
| 06/12 | 1,220 | 1,220 | 1,215 | 1,220 | -0.73% | 2,800 | 139億5680万 | -0.08% |
| 06/11 | 1,210 | 1,243 | 1,210 | 1,229 | +1.15% | 11,600 | 140億5976万 | +0.66% |
| 06/10 | 1,200 | 1,217 | 1,200 | 1,215 | -0.41% | 6,400 | 138億9960万 | -0.33% |
| 06/07 | 1,216 | 1,220 | 1,210 | 1,220 | +0.66% | 900 | 139億5680万 | +0.16% |
| 06/06 | 1,215 | 1,222 | 1,212 | 1,212 | -0.25% | 3,200 | 138億6528万 | -0.33% |
| 06/05 | 1,217 | 1,217 | 1,214 | 1,215 | -0.33% | 800 | 138億9960万 | 0% |
| 06/04 | 1,217 | 1,230 | 1,217 | 1,219 | +0.08% | 1,600 | 139億4536万 | +0.49% |
| 06/03 | （IR情報）17:00 (訂正)「関西ユナイトプロテクション株式会社の株式取得(子会社化)に関するお知らせ」の一部訂正について |
| 06/03 | （IR情報）12:00 関西ユナイトプロテクション株式会社の株式取得(子会社化)に関するお知らせ |
| 06/03 | 1,219 | 1,225 | 1,217 | 1,218 | +0.83% | 4,100 | 139億3392万 | +0.58% |
| 05/31 | 1,208 | 1,215 | 1,208 | 1,208 | +0.08% | 1,300 | 138億1952万 | -0.08% |
| 05/30 | 1,205 | 1,219 | 1,205 | 1,207 | -0.25% | 800 | 138億808万 | -0.08% |
| 05/29 | 1,208 | 1,225 | 1,208 | 1,210 | -0.08% | 900 | 138億4240万 | +0.25% |
| 05/28 | 1,237 | 1,237 | 1,211 | 1,211 | -1.94% | 2,800 | 138億5384万 | +0.5% |
| 05/27 | 1,213 | 1,235 | 1,213 | 1,235 | +1.73% | 600 | 141億2840万 | +2.57% |
| 05/24 | （IR情報）11:00 2024年3月期 決算・会社説明会 動画配信及び書き起こし記事公開のお知らせ |
| 05/24 | 1,204 | 1,214 | 1,204 | 1,214 | -0.57% | 2,100 | 138億8816万 | +1% |
| 05/23 | 1,205 | 1,230 | 1,205 | 1,221 | +1.33% | 2,400 | 139億6824万 | +1.67% |
| 05/22 | 1,200 | 1,205 | 1,200 | 1,205 | 0% | 1,800 | 137億8520万 | +0.33% |
| 05/21 | 1,223 | 1,223 | 1,198 | 1,205 | -1.47% | 4,300 | 137億8520万 | +0.25% |
| 05/20 | 1,220 | 1,232 | 1,220 | 1,223 | -2.16% | 2,900 | 139億9112万 | +1.66% |
| 05/17 | 1,239 | 1,250 | 1,213 | 1,250 | +0.89% | 5,000 | 143億 | +3.99% |
| 05/16 | 1,230 | 1,239 | 1,223 | 1,239 | +0.57% | 2,500 | 141億7416万 | +3.16% |
| 05/15 | 1,229 | 1,238 | 1,229 | 1,232 | +0.24% | 700 | 140億9408万 | +2.75% |
| 05/14 | 1,237 | 1,237 | 1,229 | 1,229 | -0.08% | 500 | 140億5976万 | +2.59% |
| 05/13 | 1,245 | 1,250 | 1,210 | 1,230 | -0.81% | 6,400 | 140億7120万 | +2.76% |
| 05/10 | 1,229 | 1,240 | 1,211 | 1,240 | +0.9% | 13,200 | 141億8560万 | +3.59% |
| 05/09 | （IR情報）15:30 取締役候補者及び監査役候補者の選任並びに人事異動に関するお知らせ |
| 05/09 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/09 | 1,200 | 1,300 | 1,200 | 1,229 | +2.42% | 15,700 | 140億5976万 | +2.67% |
| 05/08 | 1,186 | 1,200 | 1,186 | 1,200 | +1.1% | 800 | 137億2800万 | +0.17% |
| 05/07 | 1,185 | 1,199 | 1,185 | 1,187 | +0.51% | 5,000 | 135億7928万 | -1.17% |
| 05/02 | 1,185 | 1,185 | 1,181 | 1,181 | +0.08% | 200 | 135億1064万 | -1.99% |
| 05/01 | 1,177 | 1,183 | 1,172 | 1,180 | +0.08% | 2,600 | 134億9920万 | -2.56% |
| 04/30 | （IR情報）13:00 スタンダード市場上場維持基準への適合に関するお知らせ |
| 04/30 | 1,180 | 1,180 | 1,161 | 1,179 | -0.34% | 2,000 | 134億8776万 | -3.12% |
| 04/26 | 1,167 | 1,183 | 1,167 | 1,183 | +2.78% | 1,800 | 135億3352万 | -3.27% |
| 04/25 | 1,167 | 1,167 | 1,151 | 1,151 | -1.62% | 3,500 | 131億6744万 | -6.35% |
| 04/24 | 1,185 | 1,191 | 1,170 | 1,170 | -1.27% | 6,200 | 133億8480万 | -5.42% |
| 04/23 | 1,185 | 1,189 | 1,185 | 1,185 | 0% | 1,500 | 135億5640万 | -4.67% |
| 04/22 | 1,166 | 1,185 | 1,166 | 1,185 | +1.89% | 3,900 | 135億5640万 | -5.12% |
