| 2016 |
| 11/25 | 607 | 610 | 601 | 609 | +0.33% | 72,700 | 70億5295万 | +8.94% |
| 11/24 | 594 | 608 | 594 | 607 | +2.36% | 77,700 | 70億2979万 | +8.98% |
| 11/22 | 575 | 596 | 574 | 593 | +3.31% | 28,100 | 68億6765万 | +6.85% |
| 11/21 | 571 | 578 | 571 | 574 | +0.88% | 22,200 | 66億4761万 | +3.8% |
| 11/18 | 564 | 570 | 564 | 569 | +0.89% | 18,600 | 65億8970万 | +3.27% |
| 11/17 | 560 | 566 | 560 | 564 | +0.89% | 11,100 | 65億3179万 | +2.55% |
| 11/16 | 555 | 560 | 555 | 559 | +1.08% | 16,900 | 64億7389万 | +1.82% |
| 11/15 | 545 | 553 | 542 | 553 | +2.22% | 16,600 | 64億440万 | +0.91% |
| 11/14 | 540 | 544 | 540 | 541 | +0.74% | 31,400 | 62億6543万 | -1.1% |
| 11/11 | 540 | 542 | 534 | 537 | -1.83% | 36,600 | 62億1910万 | -1.65% |
| 11/10 | 541 | 550 | 541 | 547 | +1.86% | 11,700 | 63億3491万 | +0.18% |
| 11/09 | 547 | 549 | 530 | 537 | -2.19% | 16,600 | 62億1910万 | -1.47% |
| 11/08 | 550 | 551 | 549 | 549 | -0.72% | 7,200 | 63億5808万 | +0.92% |
| 11/07 | 544 | 559 | 544 | 553 | +1.47% | 23,700 | 64億440万 | +1.84% |
| 11/04 | 543 | 545 | 539 | 545 | -0.55% | 10,200 | 63億1175万 | +0.74% |
| 11/02 | 552 | 552 | 547 | 548 | -0.72% | 10,500 | 63億4650万 | +1.48% |
| 11/01 | 551 | 553 | 549 | 552 | -0.36% | 12,000 | 63億9282万 | +2.41% |
| 10/31 | 552 | 554 | 549 | 554 | 0% | 8,700 | 64億1598万 | +2.97% |
| 10/28 | 559 | 559 | 552 | 554 | -0.18% | 19,600 | 64億1598万 | +3.17% |
| 10/27 | 554 | 558 | 550 | 555 | -0.54% | 25,600 | 64億2756万 | +3.74% |
| 10/26 | 559 | 563 | 556 | 558 | 0% | 5,200 | 64億6231万 | +4.69% |
| 10/25 | 559 | 561 | 556 | 558 | +0.18% | 18,500 | 64億6231万 | +5.08% |
| 10/24 | 552 | 559 | 551 | 557 | +0.91% | 24,700 | 64億5073万 | +5.29% |
| 10/21 | 542 | 554 | 542 | 552 | +0.36% | 11,700 | 63億9282万 | +4.74% |
| 10/20 | 546 | 553 | 546 | 550 | -0.36% | 13,700 | 63億6966万 | +4.76% |
| 10/19 | 555 | 557 | 552 | 552 | -0.54% | 12,400 | 63億9282万 | +5.54% |
| 10/18 | 549 | 556 | 547 | 555 | +1.28% | 17,500 | 64億2756万 | +6.53% |
| 10/17 | 540 | 549 | 540 | 548 | +1.48% | 20,500 | 63億4650万 | +5.79% |
| 10/14 | 532 | 542 | 532 | 540 | +1.69% | 23,600 | 62億5385万 | +4.65% |
| 10/13 | 535 | 536 | 531 | 531 | -0.19% | 9,900 | 61億4961万 | +3.31% |
| 10/12 | 538 | 538 | 532 | 532 | -1.48% | 12,000 | 61億6120万 | +3.91% |
| 10/11 | 530 | 540 | 530 | 540 | +1.69% | 31,000 | 62億5385万 | +5.88% |
| 10/07 | 527 | 531 | 526 | 531 | +0.95% | 52,400 | 61億4961万 | +4.73% |
| 10/06 | 519 | 526 | 519 | 526 | +0.38% | 28,900 | 60億9171万 | +4.16% |
| 10/05 | 523 | 524 | 519 | 524 | -0.19% | 5,100 | 60億6855万 | +4.17% |
| 10/04 | 512 | 525 | 512 | 525 | +1.55% | 16,500 | 60億8013万 | +5% |
| 10/03 | 511 | 524 | 510 | 517 | +0.39% | 20,500 | 59億8748万 | +3.82% |
| 09/30 | 513 | 518 | 509 | 515 | +0.39% | 5,600 | 59億6432万 | +4.04% |
| 09/29 | 510 | 518 | 510 | 513 | -0.39% | 10,000 | 59億4115万 | +4.06% |
| 09/28 | 526 | 526 | 505 | 515 | -1.72% | 31,300 | 59億6432万 | +4.89% |
| 09/27 | 514 | 527 | 513 | 524 | 0% | 24,800 | 60億6855万 | +7.16% |
| 09/26 | 522 | 527 | 522 | 524 | +0.58% | 28,200 | 60億6855万 | +7.82% |
| 09/23 | 515 | 522 | 515 | 521 | +0.58% | 19,900 | 60億3380万 | +7.64% |
| 09/21 | 514 | 518 | 509 | 518 | +1.77% | 29,700 | 59億9906万 | +7.47% |
| 09/20 | 506 | 515 | 502 | 509 | +0.59% | 65,900 | 58億9483万 | +6.04% |
| 09/16 | 501 | 506 | 500 | 506 | +2.43% | 40,900 | 58億6008万 | +5.86% |
| 09/15 | 498 | 502 | 492 | 494 | -1.98% | 8,500 | 57億2111万 | +3.56% |
| 09/14 | （IR情報）15:00 平成29年5月期第1四半期決算短信〔日本基準〕(非連結) |
| 09/14 | 499 | 505 | 494 | 504 | -0.2% | 8,400 | 58億3692万 | +5.66% |
| 09/13 | 501 | 505 | 500 | 505 | +1.41% | 9,900 | 58億4850万 | +6.09% |
| 09/12 | 493 | 503 | 493 | 498 | -0.6% | 23,000 | 57億6744万 | +4.84% |
| 09/09 | 495 | 501 | 495 | 501 | +0.4% | 17,900 | 58億218万 | +5.47% |
| 09/08 | 493 | 499 | 490 | 499 | +0.81% | 16,500 | 57億7902万 | +5.27% |
| 09/07 | 485 | 495 | 485 | 495 | +1.02% | 22,500 | 57億3269万 | +4.43% |
| 09/06 | 480 | 490 | 480 | 490 | +1.87% | 27,100 | 56億7479万 | +3.38% |
| 09/05 | 480 | 483 | 476 | 481 | -0.21% | 3,000 | 55億7055万 | +1.48% |
| 09/02 | 470 | 482 | 470 | 482 | +2.99% | 20,700 | 55億8214万 | +1.47% |
| 09/01 | 468 | 468 | 465 | 468 | 0% | 5,900 | 54億2000万 | -1.68% |
| 08/31 | 465 | 470 | 459 | 468 | 0% | 20,300 | 54億2000万 | -2.09% |
| 08/30 | 467 | 468 | 465 | 468 | +0.86% | 55,900 | 54億2000万 | -2.3% |
| 08/29 | 467 | 468 | 461 | 464 | +1.09% | 11,200 | 53億7367万 | -3.33% |
| 08/26 | 466 | 467 | 458 | 459 | -0.65% | 9,100 | 53億1577万 | -4.57% |
| 08/25 | 461 | 466 | 461 | 462 | +0.43% | 18,300 | 53億5051万 | -4.35% |
| 08/24 | 457 | 462 | 456 | 460 | +0.44% | 28,000 | 53億2735万 | -5.15% |
| 08/23 | 462 | 464 | 458 | 458 | -0.87% | 12,400 | 53億419万 | -6.15% |
| 08/22 | 463 | 463 | 455 | 462 | -0.22% | 14,000 | 53億5051万 | -5.71% |
| 08/19 | 461 | 466 | 461 | 463 | +0.43% | 11,500 | 53億6209万 | -5.89% |
| 08/18 | 468 | 468 | 461 | 461 | -1.71% | 10,900 | 53億3893万 | -6.68% |
| 08/17 | 470 | 472 | 464 | 469 | +0.21% | 17,800 | 54億3158万 | -5.63% |
| 08/16 | 473 | 474 | 458 | 468 | -1.89% | 11,400 | 54億2000万 | -6.21% |
| 08/15 | 474 | 477 | 472 | 477 | +0.63% | 1,900 | 55億2423万 | -4.79% |
| 08/12 | 475 | 481 | 474 | 474 | -1.46% | 3,800 | 54億8949万 | -5.77% |
| 08/10 | 490 | 490 | 480 | 481 | -2.83% | 13,000 | 55億7055万 | -4.75% |
| 08/09 | 482 | 495 | 482 | 495 | +2.7% | 13,500 | 57億3269万 | -2.17% |
| 08/08 | 481 | 490 | 475 | 482 | +0.21% | 8,100 | 55億8214万 | -4.74% |
| 08/05 | 481 | 485 | 470 | 481 | -0.62% | 35,900 | 55億7055万 | -5.13% |
| 08/04 | 487 | 489 | 482 | 484 | -1.22% | 9,900 | 56億530万 | -4.72% |
| 08/03 | 494 | 497 | 483 | 490 | -2.2% | 26,600 | 56億7479万 | -3.16% |
| 08/02 | 498 | 504 | 497 | 501 | +0.2% | 13,300 | 58億218万 | +0.2% |
| 08/01 | 507 | 507 | 496 | 500 | -1.57% | 11,100 | 57億9060万 | +1.21% |
| 07/29 | 503 | 509 | 498 | 508 | +0.4% | 18,600 | 58億8325万 | +4.1% |
| 07/28 | 508 | 510 | 504 | 506 | +1.2% | 12,100 | 58億6008万 | +4.76% |
| 07/27 | 496 | 508 | 496 | 500 | +1.21% | 46,500 | 57億9060万 | +4.82% |
| 07/26 | 497 | 499 | 490 | 494 | -1.2% | 13,500 | 57億2111万 | +4.66% |
| 07/25 | 505 | 508 | 500 | 500 | -0.4% | 32,300 | 57億9060万 | +7.07% |
| 07/22 | 505 | 510 | 502 | 502 | -1.18% | 19,300 | 58億1376万 | +8.89% |
| 07/21 | 509 | 513 | 508 | 508 | 0% | 34,400 | 58億8325万 | +11.4% |
| 07/20 | 511 | 514 | 507 | 508 | -1.74% | 22,000 | 58億8325万 | +12.89% |
| 07/19 | 515 | 517 | 512 | 517 | -0.39% | 36,600 | 59億8748万 | +16.18% |
| 07/15 | 517 | 524 | 514 | 519 | -0.19% | 25,000 | 60億1064万 | +18.22% |
| 07/14 | 516 | 521 | 511 | 520 | +0.78% | 21,500 | 60億2222万 | +20.09% |
| 07/13 | 521 | 527 | 509 | 516 | -0.96% | 31,400 | 59億7590万 | +20.84% |
| 07/12 | 530 | 533 | 519 | 521 | -1.33% | 70,900 | 60億3380万 | +23.75% |
| 07/11 | 527 | 534 | 516 | 528 | +0.57% | 35,800 | 61億1487万 | +27.23% |
| 07/08 | 526 | 539 | 521 | 525 | -0.19% | 79,300 | 60億8013万 | +28.68% |
| 07/07 | 518 | 535 | 518 | 526 | +0.77% | 70,300 | 60億9171万 | +30.85% |
| 07/06 | 500 | 525 | 495 | 522 | +2.55% | 185,400 | 60億4538万 | +31.82% |
| 07/05 | 487 | 519 | 487 | 509 | +4.52% | 248,700 | 58億9483万 | +30.51% |
| 07/04 | 489 | 490 | 479 | 487 | -1.02% | 132,700 | 56億4004万 | +26.82% |
| 07/01 | 505 | 508 | 487 | 492 | -3.91% | 247,600 | 56億9795万 | +29.47% |
| 06/30 | 512 | 512 | 501 | 512 | +18.52% | 967,600 | 59億2957万 | +36.53% |
| 06/28 | （IR情報）15:00 DCMホールディングス株式会社による株式会社くろがねやの簡易株式交換による完全子会社化に関する株式交換契約締結のお知らせ |
| 06/28 | （IR情報）15:00 平成28年5月期決算短信〔日本基準〕(非連結) |
