| 2024 |
| 04/25 | 1,062 | 1,062 | 1,057 | 1,059 | -0.28% | 4,300 | 338億1588万 | +0.67% |
| 04/24 | 1,058 | 1,064 | 1,056 | 1,062 | +0.38% | 7,100 | 339億1167万 | +1.14% |
| 04/23 | 1,068 | 1,068 | 1,055 | 1,058 | -0.47% | 9,100 | 337億8395万 | +0.86% |
| 04/22 | 1,050 | 1,063 | 1,049 | 1,063 | +1.33% | 6,500 | 339億4360万 | +1.53% |
| 04/19 | 1,060 | 1,060 | 1,047 | 1,049 | -0.29% | 8,000 | 334億9656万 | +0.38% |
| 04/18 | 1,053 | 1,065 | 1,047 | 1,052 | -0.09% | 10,100 | 335億9235万 | +0.77% |
| 04/17 | 1,065 | 1,065 | 1,051 | 1,053 | -1.13% | 8,100 | 336億2429万 | +1.06% |
| 04/16 | 1,051 | 1,065 | 1,046 | 1,065 | +0.76% | 15,800 | 340億747万 | +2.31% |
| 04/15 | 1,054 | 1,057 | 1,051 | 1,057 | +0.76% | 5,100 | 337億5201万 | +1.73% |
| 04/12 | 1,050 | 1,050 | 1,047 | 1,049 | -0.1% | 4,000 | 334億9656万 | +1.16% |
| 04/11 | 1,049 | 1,054 | 1,048 | 1,050 | -0.38% | 7,500 | 335億2849万 | +1.45% |
| 04/10 | 1,051 | 1,057 | 1,050 | 1,054 | +0.29% | 5,100 | 336億5622万 | +1.93% |
| 04/09 | 1,062 | 1,062 | 1,051 | 1,051 | -0.47% | 7,000 | 335億6042万 | +1.74% |
| 04/08 | 1,060 | 1,061 | 1,055 | 1,056 | +0.76% | 7,100 | 337億2008万 | +2.42% |
| 04/05 | 1,047 | 1,059 | 1,047 | 1,048 | -0.29% | 5,400 | 334億6463万 | +1.75% |
| 04/04 | 1,050 | 1,055 | 1,047 | 1,051 | +0.48% | 4,200 | 335億6042万 | +2.14% |
| 04/03 | 1,048 | 1,053 | 1,046 | 1,046 | -0.85% | 6,800 | 334億76万 | +1.65% |
| 04/02 | 1,060 | 1,060 | 1,050 | 1,055 | -0.28% | 7,100 | 336億8815万 | +2.43% |
| 04/01 | 1,064 | 1,065 | 1,050 | 1,058 | +0.19% | 10,500 | 337億8395万 | +2.62% |
| 03/29 | 1,055 | 1,060 | 1,055 | 1,056 | +0.57% | 17,900 | 337億2008万 | +2.33% |
| 03/28 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 10,200 | 335億2849万 | +1.65% |
| 03/27 | 1,041 | 1,046 | 1,038 | 1,040 | 0% | 9,600 | 332億917万 | +0.58% |
| 03/26 | 1,036 | 1,044 | 1,032 | 1,040 | -0.19% | 10,800 | 332億917万 | +0.48% |
| 03/25 | 1,030 | 1,060 | 1,030 | 1,042 | +1.17% | 14,200 | 332億7303万 | +0.48% |
| 03/22 | 1,029 | 1,033 | 1,024 | 1,030 | +0.29% | 17,600 | 328億8985万 | -0.77% |
| 03/21 | 1,029 | 1,030 | 1,024 | 1,027 | +0.29% | 9,500 | 327億9406万 | -1.25% |
| 03/19 | 1,023 | 1,025 | 1,020 | 1,024 | +0.89% | 10,700 | 326億9826万 | -1.73% |
| 03/18 | 1,018 | 1,023 | 1,013 | 1,015 | -0.1% | 15,800 | 324億1087万 | -2.87% |
| 03/15 | 1,012 | 1,016 | 1,012 | 1,016 | +0.4% | 10,800 | 324億4281万 | -3.05% |
| 03/14 | 1,011 | 1,013 | 1,010 | 1,012 | 0% | 6,000 | 323億1508万 | -3.71% |
| 03/13 | 1,012 | 1,014 | 1,010 | 1,012 | -0.2% | 8,200 | 323億1508万 | -3.98% |
| 03/12 | 1,011 | 1,014 | 1,010 | 1,014 | +0.3% | 9,800 | 323億7894万 | -4.07% |
| 03/11 | 1,011 | 1,014 | 1,011 | 1,011 | -0.3% | 9,200 | 322億8315万 | -4.62% |
| 03/08 | 1,015 | 1,018 | 1,013 | 1,014 | +0.1% | 7,400 | 323億7894万 | -4.61% |
| 03/07 | 1,015 | 1,016 | 1,012 | 1,013 | -0.3% | 15,900 | 323億4701万 | -4.88% |
| 03/06 | 1,015 | 1,019 | 1,014 | 1,016 | -0.29% | 11,900 | 324億4281万 | -4.87% |
| 03/05 | 1,020 | 1,020 | 1,013 | 1,019 | +0.39% | 13,800 | 325億3860万 | -4.86% |
| 03/04 | 1,019 | 1,022 | 1,015 | 1,015 | -0.49% | 21,400 | 324億1087万 | -5.41% |
| 03/01 | 1,025 | 1,025 | 1,020 | 1,020 | -1.07% | 29,800 | 325億7053万 | -5.03% |
| 02/29 | 1,038 | 1,038 | 1,026 | 1,031 | -0.67% | 24,200 | 329億2178万 | -4.18% |
| 02/28 | 1,026 | 1,043 | 1,020 | 1,038 | -4.68% | 59,600 | 331億4531万 | -3.62% |
| 02/27 | 1,085 | 1,089 | 1,082 | 1,089 | +0.74% | 39,400 | 347億7383万 | +1.11% |
| 02/26 | 1,078 | 1,082 | 1,075 | 1,081 | +0.28% | 36,200 | 345億1838万 | +0.56% |
| 02/22 | （5%ルール）Joykaihatsu Co., Ltd.（38.63%） |
| 02/22 | 1,077 | 1,079 | 1,071 | 1,078 | +0.19% | 21,400 | 344億2258万 | +0.37% |
| 02/21 | 1,078 | 1,078 | 1,073 | 1,076 | -0.09% | 11,300 | 343億5872万 | +0.37% |
| 02/20 | 1,075 | 1,079 | 1,074 | 1,077 | +0.19% | 14,800 | 343億9065万 | +0.56% |
| 02/19 | 1,079 | 1,079 | 1,074 | 1,075 | -0.37% | 15,400 | 343億2679万 | +0.56% |
| 02/16 | 1,068 | 1,079 | 1,067 | 1,079 | +1.12% | 19,100 | 344億5452万 | +1.12% |
| 02/15 | 1,080 | 1,081 | 1,067 | 1,067 | -1.2% | 27,900 | 340億7133万 | +0.09% |
| 02/14 | 1,090 | 1,090 | 1,077 | 1,080 | -0.92% | 30,300 | 344億8645万 | +1.41% |
| 02/13 | （IR情報）17:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,090 | 1,091 | 1,085 | 1,090 | +0.28% | 17,800 | 348億577万 | +2.54% |
| 02/09 | 1,087 | 1,089 | 1,086 | 1,087 | +0.09% | 9,400 | 347億997万 | +2.45% |
| 02/08 | 1,088 | 1,090 | 1,085 | 1,086 | -0.37% | 14,100 | 346億7804万 | +2.55% |
| 02/07 | 1,090 | 1,090 | 1,086 | 1,090 | 0% | 12,500 | 348億577万 | +3.12% |
| 02/06 | 1,088 | 1,090 | 1,085 | 1,090 | +0.37% | 17,800 | 348億577万 | +3.51% |
| 02/05 | 1,085 | 1,087 | 1,083 | 1,086 | +0.09% | 17,700 | 346億7804万 | +3.43% |
| 02/02 | 1,082 | 1,085 | 1,082 | 1,085 | +0.18% | 14,100 | 346億4611万 | +3.73% |
| 02/01 | 1,084 | 1,085 | 1,082 | 1,083 | -0.18% | 13,700 | 345億8224万 | +3.84% |
| 01/31 | 1,084 | 1,085 | 1,081 | 1,085 | +0.09% | 12,300 | 346億4611万 | +4.33% |
| 01/30 | 1,084 | 1,084 | 1,077 | 1,084 | +0.74% | 19,100 | 346億1417万 | +4.53% |
| 01/29 | 1,078 | 1,078 | 1,065 | 1,076 | +1.03% | 21,900 | 343億5872万 | +4.06% |
| 01/26 | 1,061 | 1,069 | 1,061 | 1,065 | +0.38% | 19,300 | 340億747万 | +3.3% |
| 01/25 | 1,056 | 1,061 | 1,056 | 1,061 | +0.19% | 16,000 | 338億7974万 | +3.21% |
| 01/24 | 1,059 | 1,059 | 1,055 | 1,059 | 0% | 8,000 | 338億1588万 | +3.22% |
| 01/23 | 1,050 | 1,066 | 1,050 | 1,059 | +1.15% | 40,000 | 338億1588万 | +3.42% |
| 01/22 | （IR情報）15:00 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 |
| 01/22 | 1,044 | 1,048 | 1,040 | 1,047 | +0.77% | 25,000 | 334億3269万 | +2.45% |
| 01/19 | 1,042 | 1,043 | 1,033 | 1,039 | +0.19% | 8,600 | 331億7724万 | +1.86% |
| 01/18 | 1,038 | 1,040 | 1,037 | 1,037 | -0.19% | 11,700 | 331億1338万 | +1.77% |
| 01/17 | 1,038 | 1,039 | 1,028 | 1,039 | +0.1% | 29,600 | 331億7724万 | +2.06% |
| 01/16 | 1,040 | 1,040 | 1,030 | 1,038 | +0.1% | 20,500 | 331億4531万 | +2.06% |
| 01/15 | 1,033 | 1,038 | 1,030 | 1,037 | +0.19% | 17,100 | 331億1338万 | +2.07% |
| 01/12 | 1,039 | 1,039 | 1,030 | 1,035 | -0.48% | 18,900 | 330億4951万 | +1.97% |
| 01/11 | 1,041 | 1,044 | 1,035 | 1,040 | 0% | 21,700 | 332億917万 | +2.56% |
| 01/10 | 1,040 | 1,040 | 1,035 | 1,040 | 0% | 16,700 | 332億917万 | +2.67% |
| 01/09 | 1,043 | 1,043 | 1,033 | 1,040 | -0.1% | 22,200 | 332億917万 | +2.77% |
| 01/05 | 1,042 | 1,045 | 1,030 | 1,041 | -0.1% | 28,600 | 332億4110万 | +2.97% |
| 01/04 | 1,020 | 1,044 | 1,015 | 1,042 | +2.36% | 26,000 | 332億7303万 | +3.07% |
| 2023 |
| 12/29 | 1,009 | 1,021 | 1,009 | 1,018 | +1.09% | 17,200 | 325億667万 | +0.79% |
| 12/28 | 1,003 | 1,014 | 1,000 | 1,007 | +0.4% | 11,700 | 321億5542万 | -0.4% |
| 12/27 | 1,002 | 1,004 | 1,001 | 1,003 | +0.3% | 19,900 | 320億2769万 | -0.89% |
| 12/26 | 1,004 | 1,006 | 999 | 1,000 | -0.4% | 27,800 | 319億3190万 | -1.28% |
| 12/25 | 1,004 | 1,009 | 1,001 | 1,004 | 0% | 10,800 | 320億5962万 | -1.08% |
| 12/22 | （IR情報）15:00 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 |
| 12/22 | 1,006 | 1,006 | 1,000 | 1,004 | -0.2% | 32,600 | 320億5962万 | -1.18% |
| 12/21 | 1,002 | 1,014 | 1,000 | 1,006 | +0.4% | 14,100 | 321億2349万 | -1.18% |
| 12/20 | 1,007 | 1,007 | 1,000 | 1,002 | +0.1% | 30,400 | 319億9576万 | -1.76% |
| 12/19 | 1,006 | 1,008 | 1,000 | 1,001 | -0.3% | 20,200 | 319億6383万 | -1.96% |
| 12/18 | 1,019 | 1,019 | 1,000 | 1,004 | +0.1% | 23,500 | 320億5962万 | -1.86% |
| 12/15 | 1,003 | 1,004 | 1,000 | 1,003 | 0% | 17,800 | 320億2769万 | -1.96% |
| 12/14 | 1,007 | 1,007 | 1,001 | 1,003 | -0.5% | 14,600 | 320億2769万 | -2.05% |
| 12/13 | 1,009 | 1,009 | 1,004 | 1,008 | 0% | 11,600 | 321億8735万 | -1.66% |
| 12/12 | 1,011 | 1,011 | 1,005 | 1,008 | -0.2% | 9,800 | 321億8735万 | -1.75% |
| 12/11 | 1,011 | 1,011 | 1,005 | 1,010 | +0.1% | 10,900 | 322億5121万 | -1.56% |
| 12/08 | 1,011 | 1,012 | 1,008 | 1,009 | -0.1% | 9,000 | 322億1928万 | -1.75% |
| 12/07 | 1,013 | 1,013 | 1,010 | 1,010 | -0.49% | 13,600 | 322億5121万 | -1.66% |
| 12/06 | 1,015 | 1,020 | 1,010 | 1,015 | +0.3% | 9,500 | 324億1087万 | -1.17% |
| 12/05 | 1,019 | 1,020 | 1,011 | 1,012 | -0.69% | 13,700 | 323億1508万 | -1.46% |
| 12/04 | 1,025 | 1,025 | 1,016 | 1,019 | 0% | 5,200 | 325億3860万 | -0.78% |
| 12/01 | 1,017 | 1,028 | 1,013 | 1,019 | +0.2% | 6,100 | 325億3860万 | -0.68% |
| 11/30 | 1,019 | 1,019 | 1,010 | 1,017 | -0.1% | 10,400 | 324億7474万 | -0.88% |
| 11/29 | 1,021 | 1,021 | 1,010 | 1,018 | -0.49% | 15,500 | 325億667万 | -0.68% |
