| 2013 |
| 10/28 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 11,000 | 303億7823万 | -0.46% |
| 10/23 | 1,092 | 1,092 | 1,092 | 1,092 | -0.55% | 3,000 | 303億7823万 | -0.46% |
| 10/21 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 10/21 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 1,000 | 305億4514万 | +0.09% |
| 10/18 | 1,098 | 1,098 | 1,098 | 1,098 | -0.09% | 2,000 | 305億4514万 | +0.09% |
| 10/16 | 1,098 | 1,099 | 1,098 | 1,099 | +0.46% | 7,000 | 305億7296万 | +0.18% |
| 10/04 | 1,094 | 1,094 | 1,094 | 1,094 | +0.09% | 1,000 | 304億3387万 | -0.27% |
| 10/03 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 1,000 | 304億605万 | -0.36% |
| 10/02 | 1,100 | 1,100 | 1,093 | 1,093 | -0.64% | 3,000 | 304億605万 | -0.46% |
| 10/01 | 1,093 | 1,100 | 1,093 | 1,100 | +0.64% | 2,000 | 306億78万 | +0.18% |
| 09/27 | （IR情報）15:30 業績予想の修正及び特別損失の計上に関するお知らせ |
| 09/27 | （IR情報）15:30 清和産興株式会社による株式会社タイヨーの株式交換による完全子会社に関するお知らせ(清和産興株式会社:簡易株式交換、株式会社タイヨー:略式株式交換) |
| 09/27 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 1,000 | 304億605万 | -0.46% |
| 09/24 | 1,093 | 1,093 | 1,093 | 1,093 | +0.09% | 1,000 | 304億605万 | -0.46% |
| 09/19 | 1,099 | 1,099 | 1,092 | 1,092 | -0.46% | 2,000 | 303億7823万 | -0.55% |
| 09/17 | （IR情報）15:30 社外取締役の辞任に関するお知らせ |
| 09/12 | （IR情報）15:30 清和産興株式会社による当社普通株式に対する公開買付けの結果並びに親会社及びその他の関係会社の異動に関するお知らせ |
| 09/12 | 1,097 | 1,097 | 1,097 | 1,097 | 0% | 1,000 | 305億1732万 | -0.09% |
| 09/10 | 1,097 | 1,097 | 1,097 | 1,097 | -0.18% | 2,000 | 305億1732万 | +0.18% |
| 09/05 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 6,000 | 305億7296万 | +1.29% |
| 09/04 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 1,000 | 305億7296万 | +2.14% |
| 09/03 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 1,000 | 305億7296万 | +3% |
| 09/02 | 1,099 | 1,099 | 1,099 | 1,099 | -0.09% | 1,000 | 305億7296万 | +3.88% |
| 08/29 | 1,099 | 1,100 | 1,099 | 1,100 | +0.09% | 3,000 | 306億78万 | +4.86% |
| 08/28 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 1,000 | 305億7296万 | +5.67% |
| 08/26 | 1,099 | 1,099 | 1,099 | 1,099 | +0.09% | 1,000 | 305億7296万 | +6.39% |
| 08/23 | 1,098 | 1,098 | 1,098 | 1,098 | -0.09% | 1,000 | 305億4514万 | +7.12% |
| 08/22 | 1,099 | 1,099 | 1,099 | 1,099 | -0.09% | 3,000 | 305億7296万 | +8.06% |
| 08/21 | 1,100 | 1,100 | 1,100 | 1,100 | +0.09% | 1,000 | 306億78万 | +9.02% |
| 08/20 | 1,099 | 1,099 | 1,099 | 1,099 | +0.09% | 1,000 | 305億7296万 | +10.12% |
| 08/19 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 4,000 | 305億4514万 | +10.91% |
| 08/16 | 1,099 | 1,099 | 1,098 | 1,098 | 0% | 9,000 | 305億4514万 | +11.81% |
| 08/15 | 1,099 | 1,099 | 1,098 | 1,098 | 0% | 3,000 | 305億4514万 | +12.62% |
| 08/14 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 11,000 | 305億4514万 | +13.55% |
| 08/13 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 4,000 | 305億4514万 | +14.49% |
| 08/12 | 1,098 | 1,098 | 1,098 | 1,098 | +0.09% | 17,000 | 305億4514万 | +15.58% |
| 08/09 | 1,098 | 1,098 | 1,097 | 1,097 | 0% | 8,000 | 305億1732万 | +16.45% |
| 08/08 | 1,097 | 1,097 | 1,097 | 1,097 | 0% | 8,000 | 305億1732万 | +17.58% |
| 08/07 | 1,098 | 1,098 | 1,097 | 1,097 | 0% | 17,000 | 305億1732万 | +18.72% |
| 08/06 | 1,097 | 1,098 | 1,097 | 1,097 | 0% | 15,000 | 305億1732万 | +20.02% |
| 08/05 | 1,096 | 1,097 | 1,096 | 1,097 | +0.09% | 73,000 | 305億1732万 | +21.22% |
| 08/02 | 1,096 | 1,098 | 1,096 | 1,096 | +8.51% | 126,000 | 304億8950万 | +22.46% |
| 08/01 | 1,010 | 1,010 | 1,010 | 1,010 | +17.44% | 3,000 | 280億9708万 | +13.87% |
| 07/30 | 860 | 860 | 860 | 860 | -1.71% | 1,000 | 239億2424万 | -2.82% |
| 07/29 | 875 | 875 | 875 | 875 | -0.11% | 1,000 | 243億4153万 | -1.46% |
| 07/25 | 876 | 876 | 876 | 876 | 0% | 3,000 | 243億6935万 | -0.9% |
| 07/11 | 876 | 876 | 876 | 876 | 0% | 1,000 | 243億6935万 | -0.34% |
| 07/05 | 880 | 880 | 876 | 876 | 0% | 13,000 | 243億6935万 | +0.23% |
| 07/04 | 888 | 888 | 876 | 876 | -2.67% | 2,000 | 243億6935万 | +0.92% |
| 07/03 | 900 | 900 | 900 | 900 | 0% | 2,000 | 250億3700万 | +4.41% |
| 07/02 | 900 | 900 | 900 | 900 | -1.64% | 1,000 | 250億3700万 | +5.39% |
| 06/27 | 915 | 915 | 915 | 915 | +1.89% | 9,000 | 254億5428万 | +7.9% |
| 06/26 | 880 | 898 | 880 | 898 | +8.32% | 2,000 | 249億8136万 | +6.9% |
| 06/21 | 829 | 829 | 829 | 829 | -5.8% | 1,000 | 230億6186万 | -0.36% |
| 06/19 | 880 | 880 | 880 | 880 | -2.22% | 1,000 | 244億8062万 | +6.41% |
| 06/18 | 900 | 900 | 900 | 900 | -2.91% | 1,000 | 250億3700万 | +9.62% |
| 06/06 | 927 | 927 | 927 | 927 | +1.98% | 30,000 | 257億8811万 | +14.02% |
| 06/05 | 892 | 910 | 890 | 909 | +3.3% | 20,000 | 252億8737万 | +13.06% |
| 06/04 | 880 | 880 | 880 | 880 | 0% | 1,000 | 244億8062万 | +10.55% |
| 06/03 | 880 | 880 | 880 | 880 | -2.22% | 1,000 | 244億8062万 | +11.53% |
| 05/31 | 900 | 900 | 900 | 900 | +3.45% | 2,000 | 250億3700万 | +14.94% |
| 05/30 | 870 | 870 | 870 | 870 | -0.46% | 1,000 | 242億243万 | +12.26% |
| 05/28 | 874 | 874 | 874 | 874 | +1.63% | 3,000 | 243億1371万 | +13.8% |
| 05/27 | 860 | 860 | 860 | 860 | 0% | 1,000 | 239億2424万 | +12.86% |
| 05/24 | 860 | 860 | 860 | 860 | +0.47% | 1,000 | 239億2424万 | +13.91% |
| 05/23 | 870 | 870 | 856 | 856 | -4.89% | 3,000 | 238億1297万 | +14.29% |
| 05/15 | 948 | 948 | 900 | 900 | -5.06% | 3,000 | 250億3700万 | +21.13% |
| 05/10 | 948 | 948 | 948 | 948 | +1.94% | 8,000 | 263億7231万 | +28.98% |
| 05/09 | 795 | 930 | 795 | 930 | +19.23% | 2,000 | 258億7157万 | +28.28% |
| 05/08 | 770 | 790 | 770 | 780 | +3.31% | 6,000 | 216億9873万 | +9.09% |
| 05/07 | 750 | 755 | 750 | 755 | +2.03% | 2,000 | 210億326万 | +5.89% |
| 05/02 | 740 | 740 | 740 | 740 | +1.37% | 1,000 | 205億8598万 | +4.08% |
| 04/30 | 730 | 730 | 730 | 730 | +0.69% | 1,000 | 203億779万 | +2.96% |
| 04/26 | 725 | 725 | 725 | 725 | +1.54% | 2,000 | 201億6869万 | +2.55% |
| 04/25 | 729 | 729 | 714 | 714 | -2.06% | 3,000 | 198億6269万 | +1.13% |
| 04/24 | 729 | 729 | 729 | 729 | +2.1% | 1,000 | 202億7997万 | +3.4% |
| 04/23 | 714 | 714 | 714 | 714 | +1.13% | 1,000 | 198億6269万 | +1.42% |
| 04/19 | 706 | 706 | 706 | 706 | 0% | 1,000 | 196億4013万 | +0.43% |
| 04/10 | 706 | 706 | 706 | 706 | -3.29% | 1,000 | 196億4013万 | +0.43% |
| 04/08 | 719 | 730 | 719 | 730 | +3.25% | 17,000 | 203億779万 | +3.99% |
| 04/05 | 705 | 707 | 705 | 707 | +1% | 4,000 | 196億6795万 | +0.71% |
| 04/04 | 709 | 709 | 700 | 700 | -1.13% | 9,000 | 194億7322万 | -0.14% |
| 04/03 | 708 | 708 | 708 | 708 | -0.14% | 1,000 | 196億9577万 | +1% |
| 04/01 | 750 | 750 | 709 | 709 | -1.53% | 3,000 | 197億2359万 | +1.29% |
| 03/29 | 710 | 720 | 710 | 720 | +1.69% | 4,000 | 200億2960万 | +3% |
| 03/26 | 708 | 708 | 708 | 708 | +1.14% | 2,000 | 196億9577万 | +1.58% |
| 03/18 | 700 | 700 | 700 | 700 | -1.41% | 1,000 | 194億7322万 | +0.57% |
| 03/15 | 700 | 710 | 700 | 710 | +1.43% | 2,000 | 197億5141万 | +2.16% |
| 03/14 | 700 | 700 | 700 | 700 | -0.99% | 1,000 | 194億7322万 | +1.01% |
| 03/12 | 707 | 707 | 707 | 707 | +1.43% | 1,000 | 196億6795万 | +2.17% |
| 03/08 | 697 | 697 | 697 | 697 | 0% | 1,000 | 193億8976万 | +0.87% |
| 03/07 | 697 | 697 | 697 | 697 | 0% | 1,000 | 193億8976万 | +1.01% |
| 03/06 | 697 | 697 | 697 | 697 | 0% | 1,000 | 193億8976万 | +1.01% |
| 03/05 | 712 | 712 | 697 | 697 | -2.11% | 15,000 | 193億8976万 | +1.16% |
| 03/04 | 712 | 712 | 712 | 712 | +1.71% | 1,000 | 198億705万 | +3.49% |
| 03/01 | 700 | 700 | 700 | 700 | +1.3% | 1,000 | 194億7322万 | +1.89% |
| 02/28 | 700 | 700 | 691 | 691 | -0.58% | 3,000 | 192億2285万 | +0.73% |
| 02/27 | 695 | 695 | 695 | 695 | +0.14% | 1,000 | 193億3413万 | +1.46% |
| 02/26 | 693 | 694 | 693 | 694 | 0% | 4,000 | 193億631万 | +1.46% |
| 02/22 | 692 | 694 | 692 | 694 | +0.29% | 2,000 | 193億631万 | +1.61% |
| 02/13 | 692 | 692 | 692 | 692 | -0.43% | 1,000 | 192億5067万 | +1.47% |
| 02/08 | 695 | 695 | 695 | 695 | -0.43% | 1,000 | 193億3413万 | +1.91% |
| 02/05 | 698 | 698 | 698 | 698 | 0% | 15,000 | 194億1758万 | +2.5% |
| 02/04 | 713 | 713 | 698 | 698 | -2.1% | 3,000 | 194億1758万 | +2.65% |
| 02/01 | 713 | 713 | 713 | 713 | +1.86% | 1,000 | 198億3487万 | +4.85% |
