| 2024 |
| 04/18 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 100 | 35億2965万 | -1.48% |
| 04/17 | 4,800 | 4,800 | 4,800 | 4,800 | +0.31% | 100 | 35億2965万 | -1.66% |
| 04/16 | 4,790 | 4,790 | 4,785 | 4,785 | -0.31% | 200 | 35億1862万 | -2.11% |
| 04/15 | 4,900 | 4,900 | 4,800 | 4,800 | -1.64% | 300 | 35億2965万 | -1.92% |
| 04/10 | 4,810 | 4,880 | 4,810 | 4,880 | +2.74% | 300 | 35億8847万 | -0.39% |
| 04/09 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 100 | 34億9288万 | -3.1% |
| 04/08 | 4,750 | 4,750 | 4,750 | 4,750 | -0.21% | 100 | 34億9288万 | -3.22% |
| 04/05 | 4,760 | 4,760 | 4,760 | 4,760 | 0% | 200 | 35億23万 | -3.11% |
| 04/04 | 4,760 | 4,760 | 4,760 | 4,760 | -1.04% | 100 | 35億23万 | -3.19% |
| 04/02 | 4,810 | 4,810 | 4,810 | 4,810 | +0.21% | 100 | 35億3700万 | -2.32% |
| 04/01 | 4,800 | 4,845 | 4,800 | 4,800 | -1.03% | 300 | 35億2965万 | -2.58% |
| 03/29 | 4,870 | 4,870 | 4,850 | 4,850 | -0.41% | 200 | 35億6641万 | -1.56% |
| 03/28 | 5,040 | 5,040 | 4,730 | 4,870 | -4.51% | 1,100 | 35億8112万 | -1.12% |
| 03/27 | 5,020 | 5,100 | 5,020 | 5,100 | +0.39% | 800 | 37億5025万 | +3.53% |
| 03/26 | 5,020 | 5,080 | 5,000 | 5,080 | +2.01% | 600 | 37億3554万 | +3.29% |
| 03/25 | 5,070 | 5,070 | 4,980 | 4,980 | +1.84% | 500 | 36億6201万 | +1.43% |
| 03/22 | 4,890 | 4,890 | 4,890 | 4,890 | 0% | 100 | 35億9583万 | -0.33% |
| 03/21 | 4,890 | 4,890 | 4,890 | 4,890 | 0% | 200 | 35億9583万 | -0.27% |
| 03/18 | 4,890 | 4,890 | 4,890 | 4,890 | 0% | 300 | 35億9583万 | -0.27% |
| 03/15 | 4,930 | 4,930 | 4,820 | 4,890 | -0.81% | 500 | 35億9583万 | -0.27% |
| 03/14 | 4,930 | 4,930 | 4,930 | 4,930 | -1% | 100 | 36億2524万 | +0.59% |
| 03/13 | 4,910 | 4,980 | 4,910 | 4,980 | +1.43% | 200 | 36億6201万 | +1.74% |
| 03/12 | 4,915 | 4,915 | 4,910 | 4,910 | -0.2% | 200 | 36億1053万 | +0.47% |
| 03/06 | 4,920 | 4,920 | 4,920 | 4,920 | -0.2% | 100 | 36億1789万 | +0.8% |
| 03/05 | 5,030 | 5,030 | 4,930 | 4,930 | -1.99% | 400 | 36億2524万 | +1.11% |
| 03/04 | 5,030 | 5,030 | 5,030 | 5,030 | +1.41% | 100 | 36億9878万 | +3.29% |
| 03/01 | （IR情報）15:00 代表取締役及び執行役員の異動に関するお知らせ |
| 03/01 | 4,950 | 4,960 | 4,915 | 4,960 | +0.61% | 500 | 36億4730万 | +2.04% |
| 02/29 | 4,930 | 4,930 | 4,930 | 4,930 | -0.3% | 100 | 36億2524万 | +1.59% |
| 02/28 | 4,920 | 4,945 | 4,920 | 4,945 | +0.2% | 300 | 36億3627万 | +2.04% |
| 02/27 | 4,900 | 4,935 | 4,895 | 4,935 | +0.71% | 400 | 36億2892万 | +1.96% |
| 02/26 | 4,905 | 4,905 | 4,895 | 4,900 | +0.41% | 400 | 36億318万 | +1.34% |
| 02/22 | 4,875 | 4,880 | 4,875 | 4,880 | +0.1% | 200 | 35億8847万 | +1.01% |
| 02/21 | 4,875 | 4,875 | 4,875 | 4,875 | -1.02% | 200 | 35億8480万 | +1.06% |
| 02/20 | 4,935 | 4,935 | 4,925 | 4,925 | +1.03% | 400 | 36億2156万 | +2.24% |
| 02/19 | 4,875 | 4,875 | 4,875 | 4,875 | +1.46% | 100 | 35億8480万 | +1.46% |
| 02/16 | 4,805 | 4,805 | 4,805 | 4,805 | +0.1% | 100 | 35億3332万 | +0.17% |
| 02/15 | 4,830 | 4,830 | 4,800 | 4,800 | -2.04% | 200 | 35億2965万 | +0.21% |
| 02/14 | 4,855 | 4,900 | 4,850 | 4,900 | 0% | 400 | 36億318万 | +2.42% |
| 02/13 | 4,900 | 4,900 | 4,900 | 4,900 | +0.31% | 100 | 36億318万 | +2.62% |
| 02/09 | 4,815 | 4,885 | 4,815 | 4,885 | +0.21% | 300 | 35億9215万 | +2.5% |
| 02/07 | 4,875 | 4,875 | 4,875 | 4,875 | +1.46% | 100 | 35億8480万 | +2.42% |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/01 | 4,830 | 4,830 | 4,800 | 4,805 | -1.94% | 300 | 35億3332万 | +1.14% |
| 01/31 | 4,825 | 4,900 | 4,825 | 4,900 | +0.1% | 300 | 36億318万 | +3.18% |
| 01/30 | 4,890 | 4,895 | 4,890 | 4,895 | +1.45% | 200 | 35億9950万 | +3.34% |
| 01/29 | 4,870 | 4,870 | 4,800 | 4,825 | +0.52% | 500 | 35億4803万 | +2.14% |
| 01/26 | 4,800 | 4,800 | 4,800 | 4,800 | +0.84% | 100 | 35億2965万 | +1.87% |
| 01/24 | 4,760 | 4,760 | 4,760 | 4,760 | -0.42% | 200 | 35億23万 | +1.28% |
| 01/18 | 4,770 | 4,780 | 4,770 | 4,780 | 0% | 200 | 35億1494万 | +1.85% |
| 01/16 | 4,780 | 4,780 | 4,780 | 4,780 | 0% | 100 | 35億1494万 | +2.05% |
| 01/15 | 4,800 | 4,800 | 4,765 | 4,780 | -0.42% | 400 | 35億1494万 | +2.29% |
| 01/11 | 4,800 | 4,800 | 4,800 | 4,800 | +0.73% | 100 | 35億2965万 | +2.94% |
| 01/10 | 4,765 | 4,765 | 4,765 | 4,765 | 0% | 100 | 35億391万 | +2.5% |
| 01/09 | 4,830 | 4,830 | 4,765 | 4,765 | -0.73% | 300 | 35億391万 | +2.74% |
| 01/05 | 4,800 | 4,800 | 4,800 | 4,800 | -0.1% | 100 | 35億2965万 | +3.67% |
| 01/04 | 4,805 | 4,805 | 4,730 | 4,805 | +0.1% | 900 | 35億3332万 | +4.12% |
| 2023 |
| 12/27 | 4,800 | 4,800 | 4,800 | 4,800 | +2.13% | 200 | 35億2965万 | +4.33% |
| 12/22 | 4,695 | 4,700 | 4,640 | 4,700 | +0.21% | 600 | 34億5611万 | +2.46% |
| 12/21 | 4,630 | 4,690 | 4,630 | 4,690 | +1.3% | 300 | 34億4876万 | +2.45% |
| 12/18 | 4,630 | 4,630 | 4,630 | 4,630 | -1.28% | 200 | 34億464万 | +1.29% |
| 12/15 | 4,690 | 4,690 | 4,690 | 4,690 | +1.52% | 100 | 34億4876万 | +2.78% |
| 12/14 | 4,645 | 4,645 | 4,620 | 4,620 | -0.54% | 200 | 33億9728万 | +1.4% |
| 12/13 | 4,645 | 4,645 | 4,645 | 4,645 | -0.96% | 100 | 34億1567万 | +1.98% |
| 12/12 | 4,690 | 4,690 | 4,690 | 4,690 | +0.64% | 200 | 34億4876万 | +3.03% |
| 12/11 | 4,660 | 4,660 | 4,660 | 4,660 | -1.48% | 100 | 34億2670万 | +2.42% |
| 12/06 | 4,730 | 4,730 | 4,730 | 4,730 | +1.28% | 100 | 34億7817万 | +3.93% |
| 12/04 | 4,740 | 4,740 | 4,670 | 4,670 | -1.48% | 200 | 34億3405万 | +2.93% |
| 12/01 | 4,740 | 4,740 | 4,740 | 4,740 | +3.04% | 100 | 34億8553万 | +4.64% |
| 11/30 | （5%ルール）KPPグループ HD（6%） |
| 11/30 | （5%ルール）国際紙パルプ商事（6.36%） |
| 11/30 | 4,580 | 4,600 | 4,580 | 4,600 | +0.44% | 300 | 33億8258万 | +1.63% |
| 11/29 | 4,580 | 4,580 | 4,580 | 4,580 | +1.55% | 100 | 33億6787万 | +1.13% |
| 11/28 | 4,515 | 4,515 | 4,510 | 4,510 | -0.22% | 200 | 33億1640万 | -0.55% |
| 11/24 | 4,525 | 4,525 | 4,520 | 4,520 | -1.09% | 200 | 33億2375万 | -0.59% |
| 11/22 | 4,570 | 4,570 | 4,570 | 4,570 | 0% | 200 | 33億6052万 | +0.29% |
| 11/16 | 4,570 | 4,570 | 4,570 | 4,570 | +1.56% | 100 | 33億6052万 | +0.15% |
| 11/15 | 4,500 | 4,500 | 4,500 | 4,500 | -0.55% | 100 | 33億904万 | -1.51% |
| 11/13 | 4,525 | 4,525 | 4,525 | 4,525 | +1.57% | 100 | 33億2743万 | -1.18% |
| 11/09 | 4,480 | 4,480 | 4,455 | 4,455 | -0.78% | 200 | 32億7595万 | -2.84% |
| 11/08 | 4,590 | 4,590 | 4,490 | 4,490 | -1.32% | 400 | 33億169万 | -2.31% |
| 11/07 | 4,580 | 4,580 | 4,530 | 4,550 | +2.48% | 600 | 33億4581万 | -1.19% |
| 11/06 | 4,460 | 4,460 | 4,440 | 4,440 | -0.45% | 300 | 32億6492万 | -3.75% |
| 11/02 | 4,450 | 4,460 | 4,450 | 4,460 | +0.22% | 200 | 32億7963万 | -3.55% |
| 10/31 | 4,450 | 4,450 | 4,450 | 4,450 | -0.45% | 100 | 32億7228万 | -3.99% |
| 10/30 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/30 | 4,470 | 4,470 | 4,470 | 4,470 | -0.67% | 100 | 32億8698万 | -3.79% |
| 10/27 | 4,500 | 4,500 | 4,500 | 4,500 | +1.12% | 200 | 33億904万 | -3.33% |
| 10/26 | 4,470 | 4,470 | 4,450 | 4,450 | -1.33% | 200 | 32億7228万 | -4.59% |
| 10/23 | 4,510 | 4,510 | 4,510 | 4,510 | -1.53% | 100 | 33億1640万 | -3.51% |
| 10/17 | 4,580 | 4,580 | 4,580 | 4,580 | 0% | 100 | 33億6787万 | -2.18% |
| 10/13 | 4,580 | 4,580 | 4,580 | 4,580 | -1.51% | 200 | 33億6787万 | -2.24% |
| 10/11 | 4,650 | 4,650 | 4,650 | 4,650 | -0.75% | 100 | 34億1934万 | -0.75% |
| 10/10 | 4,685 | 4,685 | 4,685 | 4,685 | +7.21% | 100 | 34億4508万 | +0.09% |
| 10/06 | 4,485 | 4,485 | 4,370 | 4,370 | -2.89% | 600 | 32億1345万 | -6.56% |
| 10/05 | 4,500 | 4,500 | 4,500 | 4,500 | -3.02% | 100 | 33億904万 | -3.91% |
| 10/03 | 4,640 | 4,640 | 4,640 | 4,640 | -0.64% | 100 | 34億1199万 | -0.98% |
| 09/29 | 4,670 | 4,670 | 4,670 | 4,670 | -1.48% | 100 | 34億3405万 | -0.3% |
| 09/28 | 4,615 | 4,810 | 4,615 | 4,740 | -1.46% | 800 | 34億8553万 | +1.28% |
| 09/27 | 4,890 | 4,890 | 4,720 | 4,810 | +1.05% | 1,000 | 35億3700万 | +2.93% |
| 09/26 | 4,720 | 4,760 | 4,720 | 4,760 | +0.85% | 400 | 35億23万 | +2.06% |
| 09/25 | 4,720 | 4,720 | 4,720 | 4,720 | 0% | 200 | 34億7082万 | +1.35% |
| 09/22 | 4,720 | 4,720 | 4,720 | 4,720 | -0.84% | 100 | 34億7082万 | +1.48% |
| 09/21 | 4,620 | 4,760 | 4,620 | 4,760 | +2.26% | 300 | 35億23万 | +2.48% |
| 09/19 | 4,815 | 4,815 | 4,620 | 4,655 | -1.9% | 400 | 34億2302万 | +0.39% |
