| 2024 |
| 03/08 | 571 | 578 | 571 | 571 | -0.17% | 85,000 | 266億1630万 | +5.94% |
| 03/07 | 568 | 577 | 568 | 572 | +0.7% | 89,200 | 266億6292万 | +6.32% |
| 03/06 | 566 | 573 | 565 | 568 | -0.35% | 89,800 | 264億7646万 | +5.77% |
| 03/05 | 553 | 573 | 551 | 570 | +3.07% | 169,900 | 265億6969万 | +6.34% |
| 03/04 | 546 | 557 | 544 | 553 | +2.98% | 275,000 | 257億7726万 | +3.56% |
| 03/01 | 534 | 538 | 533 | 537 | +0.19% | 144,600 | 250億3144万 | +0.75% |
| 02/29 | 532 | 538 | 532 | 536 | +0.94% | 257,800 | 249億8483万 | +0.56% |
| 02/28 | 525 | 532 | 525 | 531 | +0.95% | 247,400 | 247億5176万 | -0.38% |
| 02/27 | 527 | 529 | 523 | 526 | -0.19% | 212,000 | 245億1870万 | -1.31% |
| 02/26 | 15:30 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 02/26 | 526 | 528 | 525 | 527 | +0.57% | 147,200 | 245億6531万 | -1.13% |
| 02/22 | 525 | 527 | 522 | 524 | -0.57% | 139,700 | 244億2547万 | -1.69% |
| 02/21 | 528 | 529 | 524 | 527 | -0.38% | 128,600 | 245億6531万 | -1.13% |
| 02/20 | 531 | 533 | 528 | 529 | +0.38% | 88,600 | 246億5854万 | -0.75% |
| 02/19 | 525 | 528 | 522 | 527 | -0.19% | 160,500 | 245億6531万 | -1.13% |
| 02/16 | 527 | 530 | 527 | 528 | +0.19% | 62,900 | 246億1192万 | -0.94% |
| 02/15 | 532 | 533 | 527 | 527 | -0.75% | 86,300 | 245億6531万 | -1.13% |
| 02/14 | 536 | 537 | 530 | 531 | -1.12% | 124,700 | 247億5176万 | -0.38% |
| 02/13 | 534 | 539 | 534 | 537 | +0.56% | 111,400 | 250億3144万 | +0.75% |
| 02/09 | 15:30 2024年3月期第3四半期決算補足説明資料 |
| 02/09 | 15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 535 | 537 | 534 | 534 | -0.56% | 84,500 | 248億9160万 | +0.56% |
| 02/08 | 538 | 539 | 534 | 537 | -0.92% | 86,700 | 250億3144万 | +1.32% |
| 02/07 | 539 | 545 | 539 | 542 | +0.93% | 82,900 | 252億6451万 | +2.65% |
| 02/06 | 534 | 539 | 534 | 537 | 0% | 54,700 | 250億3144万 | +2.09% |
| 02/05 | 535 | 539 | 532 | 537 | +0.37% | 111,100 | 250億3144万 | +2.48% |
| 02/02 | 539 | 539 | 533 | 535 | -0.37% | 93,100 | 249億3822万 | +2.29% |
| 02/01 | 547 | 547 | 535 | 537 | -1.83% | 124,400 | 250億3144万 | +3.07% |
| 02/01 | 株式分割 1→2 |
| 01/31 | 540 | 550 | 540 | 547 | +1.3% | 164,400 | 254億9758万 | +5.39% |
| 01/30 | 538 | 542 | 535 | 540 | +1.6% | 127,600 | 125億8564万 | +4.65% |
| 01/29 | 533 | 534 | 532 | 532 | +0.19% | 106,000 | 247億7507万 | +3.4% |
| 01/26 | 15:30 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 |
| 01/26 | 533 | 534 | 531 | 531 | -0.38% | 78,400 | 247億2846万 | +3.41% |
| 01/25 | 534 | 534 | 530 | 533 | -0.19% | 70,400 | 248億2168万 | +4.21% |
| 01/24 | 534 | 535 | 533 | 534 | +0.09% | 64,200 | 248億6830万 | +4.81% |
| 01/23 | 531 | 535 | 531 | 533 | +0.19% | 84,800 | 248億4499万 | +5.13% |
| 01/22 | 528 | 532 | 528 | 532 | +0.66% | 75,000 | 247億9838万 | +5.14% |
| 01/19 | 528 | 529 | 526 | 529 | +0.67% | 60,600 | 246億3523万 | +4.86% |
| 01/18 | 526 | 527 | 525 | 525 | 0% | 58,200 | 244億7208万 | +4.58% |
| 01/17 | 528 | 532 | 525 | 525 | -0.38% | 120,200 | 244億7208万 | +4.79% |
| 01/16 | 527 | 528 | 526 | 527 | -0.28% | 59,800 | 245億6531万 | +5.4% |
| 01/15 | 526 | 529 | 525 | 529 | +0.57% | 78,000 | 246億3523万 | +6.12% |
| 01/12 | 529 | 529 | 525 | 526 | -0.19% | 100,800 | 244億9539万 | +5.73% |
| 01/11 | 530 | 533 | 526 | 527 | -0.38% | 145,200 | 245億4200万 | +6.36% |
| 01/10 | 533 | 533 | 526 | 529 | -0.84% | 166,800 | 246億3523万 | +6.98% |
| 01/09 | 550 | 550 | 518 | 533 | +7.68% | 745,200 | 248億4499万 | +8.33% |
| 01/05 | 16:00 株式分割、株式分割に伴う定款の一部変更、配当予想の修正および株主優待内容決定に関するお知らせ |
| 01/05 | 498 | 498 | 494 | 495 | -0.5% | 54,800 | 230億7368万 | +0.81% |
| 01/04 | 497 | 498 | 494 | 498 | +0.3% | 60,000 | 231億9021万 | +1.32% |
| 2023 |
| 12/29 | 493 | 496 | 493 | 496 | +0.51% | 35,400 | 231億2029万 | +1.22% |
| 12/28 | 490 | 494 | 490 | 494 | +0.51% | 15,400 | 230億376万 | +0.71% |
| 12/27 | 491 | 492 | 490 | 491 | +0.2% | 24,000 | 228億8722万 | +0.2% |
| 12/26 | 489 | 491 | 489 | 490 | +0.2% | 20,000 | 228億4061万 | +0.2% |
| 12/25 | 489 | 490 | 489 | 489 | 0% | 12,400 | 227億9400万 | 0% |
| 12/22 | 487 | 490 | 487 | 489 | +0.2% | 15,600 | 227億9400万 | 0% |
| 12/21 | 489 | 489 | 487 | 488 | -0.1% | 13,000 | 227億4738万 | -0.2% |
| 12/20 | 490 | 490 | 488 | 489 | -0.2% | 15,600 | 227億7069万 | -0.1% |
| 12/19 | 487 | 490 | 487 | 490 | +0.51% | 13,800 | 228億1730万 | +0.1% |
| 12/18 | 489 | 489 | 487 | 487 | -0.61% | 11,800 | 227億77万 | -0.41% |
| 12/15 | 490 | 490 | 488 | 490 | +0.62% | 16,200 | 228億4061万 | +0.2% |
| 12/14 | 488 | 488 | 487 | 487 | -0.1% | 14,800 | 227億77万 | -0.41% |
| 12/13 | 489 | 489 | 488 | 488 | -0.51% | 11,400 | 227億2408万 | -0.31% |
| 12/12 | 492 | 492 | 489 | 490 | -0.41% | 16,800 | 228億4061万 | +0.2% |
| 12/11 | 489 | 492 | 489 | 492 | +0.61% | 19,200 | 229億3384万 | +0.61% |
| 12/08 | 491 | 492 | 489 | 489 | -0.31% | 28,600 | 227億9400万 | +0.2% |
| 12/07 | 494 | 494 | 491 | 491 | -0.61% | 14,800 | 228億6392万 | +0.51% |
| 12/06 | 491 | 494 | 491 | 494 | +0.71% | 19,600 | 230億376万 | +1.13% |
| 12/05 | 492 | 493 | 490 | 490 | -0.41% | 20,000 | 228億4061万 | +0.41% |
| 12/04 | 493 | 493 | 491 | 492 | +0.2% | 16,200 | 229億3384万 | +1.03% |
| 12/01 | 493 | 493 | 490 | 491 | -0.3% | 28,400 | 228億8722万 | +0.82% |
| 11/30 | 492 | 493 | 490 | 493 | +0.2% | 17,200 | 229億5714万 | +1.34% |
| 11/29 | 490 | 492 | 488 | 492 | +0.31% | 17,600 | 229億1053万 | +1.13% |
| 11/28 | 489 | 490 | 489 | 490 | +0.31% | 4,800 | 228億4061万 | +1.03% |
| 11/27 | 489 | 490 | 487 | 489 | +0.21% | 15,600 | 227億7069万 | +0.72% |
| 11/24 | 486 | 488 | 486 | 488 | +0.31% | 4,800 | 227億2408万 | +0.72% |
| 11/22 | 485 | 489 | 485 | 486 | +0.1% | 11,000 | 226億5416万 | +0.41% |
| 11/21 | 486 | 487 | 485 | 486 | 0% | 13,000 | 226億3085万 | +0.31% |
| 11/20 | 488 | 489 | 486 | 486 | -0.31% | 16,000 | 226億3085万 | +0.31% |
| 11/17 | 485 | 488 | 485 | 487 | +0.41% | 15,400 | 227億77万 | +0.62% |
| 11/16 | 485 | 488 | 485 | 485 | -0.1% | 8,000 | 226億754万 | +0.41% |
| 11/15 | 489 | 489 | 485 | 486 | -0.21% | 8,600 | 226億3085万 | +0.52% |
| 11/14 | 489 | 489 | 486 | 487 | -0.41% | 8,400 | 226億7746万 | +0.72% |
| 11/13 | 490 | 490 | 486 | 489 | +0.1% | 11,800 | 227億7069万 | +1.14% |
| 11/10 | 487 | 488 | 485 | 488 | +0.21% | 16,600 | 227億4738万 | +1.04% |
| 11/09 | 486 | 487 | 485 | 487 | +0.93% | 17,000 | 227億77万 | +1.04% |
| 11/08 | 15:30 株式会社ダスキンとの共同プロジェクト発足に関するお知らせ |
| 11/08 | 15:30 2024年3月期第2四半期決算補足説明資料 |
| 11/08 | 15:30 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/08 | 488 | 488 | 483 | 483 | -1.13% | 17,400 | 224億9101万 | +0.1% |
| 11/07 | 16:00 2024年3月期第2四半期累計期間業績予想の修正に関するお知らせ |
| 11/07 | 491 | 491 | 488 | 488 | -0.31% | 12,600 | 227億4738万 | +1.24% |
| 11/06 | 491 | 493 | 489 | 490 | +0.1% | 36,200 | 228億1730万 | +1.56% |
| 11/02 | 489 | 490 | 487 | 489 | +0.1% | 23,600 | 227億9400万 | +1.45% |
| 11/01 | 487 | 490 | 486 | 489 | +0.51% | 35,600 | 227億7069万 | +1.35% |
| 10/31 | 485 | 486 | 483 | 486 | +0.83% | 26,200 | 226億5416万 | +0.83% |
| 10/30 | 482 | 484 | 481 | 482 | +0.31% | 23,400 | 224億6770万 | 0% |
| 10/27 | 476 | 482 | 476 | 481 | +1.37% | 21,200 | 223億9778万 | -0.31% |
| 10/26 | 477 | 479 | 474 | 474 | -1.04% | 37,200 | 220億9479万 | -1.66% |
| 10/25 | 480 | 481 | 479 | 479 | +0.1% | 9,200 | 223億2786万 | -0.83% |
| 10/24 | 480 | 480 | 476 | 479 | +0.21% | 25,600 | 223億455万 | -0.93% |
| 10/23 | 481 | 482 | 478 | 478 | -0.73% | 17,800 | 222億5794万 | -1.34% |
| 10/20 | 483 | 483 | 481 | 481 | -0.31% | 12,200 | 224億2109万 | -0.62% |
| 10/19 | 483 | 484 | 482 | 483 | 0% | 13,600 | 224億9101万 | -0.52% |
| 10/18 | 484 | 484 | 482 | 483 | +0.1% | 15,800 | 224億9101万 | -0.52% |
| 10/17 | 482 | 483 | 478 | 482 | +0.52% | 16,600 | 224億6770万 | -0.62% |
| 10/16 | 480 | 482 | 478 | 480 | -0.1% | 18,000 | 223億5117万 | -1.34% |
| 10/13 | 482 | 482 | 479 | 480 | -0.31% | 23,800 | 223億7448万 | -1.23% |
| 10/12 | 485 | 485 | 481 | 482 | -0.21% | 16,800 | 224億4440万 | -1.13% |
| 10/11 | 485 | 485 | 482 | 483 | -0.72% | 13,000 | 224億9101万 | -0.92% |
