| 2024 |
| 09/17 | 1,200 | 1,220 | 1,200 | 1,220 | +1.75% | 400 | 68億1510万 | +3.39% |
| 09/13 | 1,199 | 1,199 | 1,199 | 1,199 | +2.3% | 100 | 66億9779万 | +1.61% |
| 09/06 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 100 | 65億4696万 | -0.76% |
| 09/05 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 200 | 65億4696万 | -1.01% |
| 09/04 | 1,172 | 1,172 | 1,172 | 1,172 | -0.85% | 100 | 65億4696万 | -1.35% |
| 08/30 | 1,182 | 1,182 | 1,182 | 1,182 | -2.07% | 100 | 66億282万 | -0.84% |
| 08/29 | 1,206 | 1,207 | 1,180 | 1,207 | -0.08% | 300 | 67億4248万 | +1% |
| 08/28 | （IR情報）16:00 第三者割当による自己株式の処分に関するお知らせ |
| 08/28 | （IR情報）16:00 「特別奨励金スキーム(自己株式処分型)」の導入について |
| 08/23 | 1,208 | 1,208 | 1,208 | 1,208 | 0% | 400 | 67億4806万 | +0.92% |
| 08/22 | 1,178 | 1,208 | 1,178 | 1,208 | +0.08% | 300 | 67億4806万 | +0.67% |
| 08/21 | 1,207 | 1,207 | 1,207 | 1,207 | 0% | 100 | 67億4248万 | +0.42% |
| 08/20 | 1,208 | 1,208 | 1,207 | 1,207 | -0.08% | 2,500 | 67億4248万 | +0.25% |
| 08/19 | 1,208 | 1,208 | 1,198 | 1,208 | 0% | 1,400 | 67億4806万 | +0.17% |
| 08/16 | 1,196 | 1,213 | 1,196 | 1,208 | +0.67% | 500 | 67億4806万 | 0% |
| 08/15 | 1,193 | 1,200 | 1,192 | 1,200 | +0.59% | 400 | 67億338万 | -0.91% |
| 08/13 | 1,193 | 1,193 | 1,193 | 1,193 | +2.32% | 100 | 66億6427万 | -1.65% |
| 08/09 | 1,126 | 1,166 | 1,126 | 1,166 | +3.64% | 600 | 65億1345万 | -4.11% |
| 08/08 | 1,125 | 1,125 | 1,125 | 1,125 | -0.27% | 100 | 62億8441万 | -7.79% |
| 08/07 | 1,127 | 1,128 | 1,125 | 1,128 | +0.53% | 500 | 63億117万 | -7.84% |
| 08/06 | 1,082 | 1,127 | 1,076 | 1,122 | +1.81% | 1,300 | 62億6766万 | -8.71% |
| 08/05 | 1,122 | 1,122 | 1,102 | 1,102 | -6.45% | 2,100 | 61億5593万 | -10.84% |
| 08/02 | 1,180 | 1,180 | 1,178 | 1,178 | -0.42% | 500 | 65億8048万 | -5.31% |
| 08/01 | 1,181 | 1,183 | 1,181 | 1,183 | +0.17% | 1,000 | 66億841万 | -5.21% |
| 07/29 | 1,180 | 1,190 | 1,171 | 1,181 | +0.25% | 1,900 | 65億9724万 | -5.75% |
| 07/26 | 1,181 | 1,181 | 1,178 | 1,178 | -0.25% | 500 | 65億8048万 | -6.21% |
| 07/25 | 1,175 | 1,191 | 1,175 | 1,181 | -2.88% | 5,300 | 65億9724万 | -6.27% |
| 07/24 | 1,225 | 1,225 | 1,204 | 1,216 | -0.57% | 2,900 | 67億9275万 | -3.72% |
| 07/23 | 1,231 | 1,231 | 1,223 | 1,223 | -0.81% | 600 | 68億3186万 | -3.17% |
| 07/22 | 1,238 | 1,250 | 1,230 | 1,233 | -3.29% | 16,200 | 68億8772万 | -2.45% |
| 07/19 | 1,275 | 1,281 | 1,268 | 1,275 | +0.39% | 5,500 | 71億2234万 | +0.79% |
| 07/18 | 1,268 | 1,285 | 1,260 | 1,270 | +0.32% | 4,900 | 70億9441万 | +0.47% |
| 07/17 | 1,266 | 1,266 | 1,266 | 1,266 | -0.31% | 200 | 70億7206万 | +0.24% |
| 07/16 | 1,269 | 1,273 | 1,269 | 1,270 | +0.08% | 4,800 | 70億9441万 | +0.63% |
| 07/12 | 1,265 | 1,280 | 1,264 | 1,269 | +1.04% | 6,100 | 70億8882万 | +0.71% |
| 07/11 | 1,265 | 1,265 | 1,256 | 1,256 | -0.71% | 400 | 70億1620万 | -0.24% |
| 07/10 | 1,261 | 1,265 | 1,260 | 1,265 | +0.32% | 1,600 | 70億6647万 | +0.56% |
| 07/09 | 1,262 | 1,262 | 1,261 | 1,261 | -0.08% | 900 | 70億4413万 | +0.32% |
| 07/08 | 1,265 | 1,266 | 1,262 | 1,262 | -0.24% | 800 | 70億4972万 | +0.4% |
| 07/05 | 1,266 | 1,279 | 1,265 | 1,265 | +0.24% | 700 | 70億6647万 | +0.72% |
| 07/04 | 1,264 | 1,264 | 1,262 | 1,262 | 0% | 1,000 | 70億4972万 | +0.56% |
| 07/03 | 1,256 | 1,264 | 1,256 | 1,262 | +0.56% | 1,100 | 70億4972万 | +0.64% |
| 07/01 | 1,250 | 1,255 | 1,249 | 1,255 | +1.13% | 800 | 70億1061万 | +0.16% |
| 06/28 | 1,258 | 1,258 | 1,241 | 1,241 | -0.96% | 600 | 69億3241万 | -0.88% |
| 06/27 | 1,285 | 1,285 | 1,238 | 1,253 | -2.49% | 2,900 | 69億9944万 | +0.16% |
| 06/26 | （IR情報）16:00 2025年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 06/26 | 1,300 | 1,300 | 1,260 | 1,285 | -1.15% | 4,000 | 71億7820万 | +2.8% |
| 06/25 | 1,300 | 1,300 | 1,260 | 1,300 | +0.54% | 6,700 | 72億6199万 | +4.17% |
| 06/24 | 1,294 | 1,299 | 1,286 | 1,293 | +0.08% | 1,500 | 72億2289万 | +3.86% |
| 06/20 | 1,294 | 1,294 | 1,282 | 1,292 | +1.1% | 3,300 | 72億1730万 | +4.03% |
| 06/19 | 1,278 | 1,278 | 1,278 | 1,278 | +0.79% | 300 | 71億3909万 | +3.06% |
| 06/18 | 1,275 | 1,280 | 1,253 | 1,268 | +1.85% | 1,600 | 70億8323万 | +2.42% |
| 06/17 | 1,251 | 1,251 | 1,245 | 1,245 | +0.57% | 300 | 69億5475万 | +0.73% |
| 06/14 | 1,238 | 1,238 | 1,238 | 1,238 | 0% | 200 | 69億1565万 | +0.16% |
| 06/13 | 1,237 | 1,238 | 1,237 | 1,238 | -0.96% | 300 | 69億1565万 | +0.24% |
| 06/04 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | 69億8268万 | +1.21% |
| 06/03 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 200 | 69億8268万 | +1.21% |
| 05/31 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | 69億2682万 | +0.4% |
| 05/30 | 1,239 | 1,240 | 1,239 | 1,240 | +0.08% | 200 | 69億2682万 | +0.32% |
| 05/27 | 1,239 | 1,239 | 1,239 | 1,239 | 0% | 100 | 69億2123万 | +0.16% |
| 05/24 | 1,239 | 1,239 | 1,239 | 1,239 | 0% | 800 | 69億2123万 | +0.16% |
| 05/23 | 1,232 | 1,239 | 1,232 | 1,239 | -0.08% | 300 | 69億2123万 | +0.16% |
| 05/22 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | 69億2682万 | +0.24% |
| 05/21 | 1,240 | 1,240 | 1,240 | 1,240 | -0.72% | 200 | 69億2682万 | +0.24% |
| 05/20 | 1,249 | 1,249 | 1,249 | 1,249 | +0.97% | 2,200 | 69億7710万 | +1.05% |
| 05/17 | 1,237 | 1,237 | 1,237 | 1,237 | +0.32% | 200 | 69億1006万 | +0.08% |
| 05/16 | （IR情報）16:00 上場維持基準の適合に向けた計画に基づく進捗状況及び計画期間の変更について |
| 05/16 | 1,237 | 1,237 | 1,233 | 1,233 | -0.32% | 400 | 68億8772万 | -0.24% |
| 05/15 | 1,240 | 1,248 | 1,237 | 1,237 | +0.57% | 500 | 69億1006万 | 0% |
| 05/14 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 300 | 68億7096万 | -0.65% |
| 05/13 | 1,230 | 1,230 | 1,230 | 1,230 | +0.33% | 300 | 68億7096万 | -0.81% |
| 05/10 | 1,226 | 1,226 | 1,226 | 1,226 | 0% | 100 | 68億4861万 | -1.29% |
| 05/09 | 1,226 | 1,226 | 1,226 | 1,226 | 0% | 400 | 68億4861万 | -1.92% |
| 05/08 | 1,230 | 1,230 | 1,226 | 1,226 | 0% | 400 | 68億4861万 | -2.15% |
| 05/07 | 1,230 | 1,230 | 1,226 | 1,226 | -0.08% | 1,300 | 68億4861万 | -2.31% |
| 05/02 | 1,229 | 1,229 | 1,227 | 1,227 | -0.16% | 600 | 68億5420万 | -2.31% |
| 05/01 | 1,235 | 1,235 | 1,229 | 1,229 | -0.49% | 200 | 68億6537万 | -2.23% |
| 04/30 | 1,234 | 1,235 | 1,234 | 1,235 | +0.73% | 600 | 68億9889万 | -1.91% |
| 04/26 | 1,226 | 1,227 | 1,226 | 1,226 | -0.41% | 700 | 68億4861万 | -2.78% |
| 04/25 | 1,262 | 1,262 | 1,228 | 1,231 | -0.73% | 1,300 | 68億7655万 | -2.53% |
| 04/23 | 1,250 | 1,250 | 1,240 | 1,240 | +0.16% | 400 | 69億2682万 | -1.9% |
| 04/22 | 1,251 | 1,251 | 1,238 | 1,238 | -1.75% | 2,400 | 69億1565万 | -2.06% |
| 04/19 | 1,259 | 1,260 | 1,252 | 1,260 | +0.08% | 700 | 70億3854万 | -0.32% |
| 04/18 | 1,254 | 1,266 | 1,254 | 1,259 | +0.4% | 700 | 70億3296万 | -0.32% |
| 04/17 | 1,255 | 1,255 | 1,254 | 1,254 | -0.08% | 400 | 70億503万 | -0.71% |
| 04/15 | 1,257 | 1,257 | 1,254 | 1,255 | +1.54% | 500 | 70億1061万 | -0.55% |
| 04/12 | 1,240 | 1,248 | 1,236 | 1,236 | -0.16% | 300 | 69億448万 | -2.06% |
| 04/11 | 1,230 | 1,238 | 1,230 | 1,238 | +0.9% | 1,200 | 69億1565万 | -1.9% |
| 04/10 | 1,227 | 1,244 | 1,227 | 1,227 | 0% | 1,500 | 68億5420万 | -2.77% |
| 04/09 | 1,227 | 1,227 | 1,227 | 1,227 | -1.21% | 200 | 68億5420万 | -2.93% |
| 04/05 | 1,244 | 1,244 | 1,242 | 1,242 | -0.24% | 800 | 69億3799万 | -1.74% |
| 04/04 | 1,246 | 1,252 | 1,245 | 1,245 | -0.08% | 400 | 69億5475万 | -1.66% |
| 04/03 | 1,277 | 1,277 | 1,246 | 1,246 | -2.43% | 1,700 | 69億6034万 | -1.66% |
| 04/02 | 1,257 | 1,277 | 1,257 | 1,277 | 0% | 1,000 | 71億3351万 | +0.71% |
| 04/01 | 1,278 | 1,278 | 1,250 | 1,277 | -0.08% | 2,400 | 71億3351万 | +0.71% |
| 03/29 | 1,300 | 1,309 | 1,278 | 1,278 | -10.82% | 13,000 | 71億3909万 | +0.79% |
| 03/28 | （IR情報）16:00 2024年2月期決算短信〔日本基準〕(非連結) |
| 03/28 | 1,301 | 1,540 | 1,301 | 1,433 | +11.87% | 20,700 | 80億495万 | +12.83% |
| 03/27 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 03/27 | （IR情報）16:00 役員人事ならびに人事異動に関するお知らせ |
| 03/27 | 1,280 | 1,281 | 1,276 | 1,281 | -0.08% | 1,800 | 71億5585万 | +1.18% |
| 03/26 | 1,256 | 1,282 | 1,256 | 1,282 | +2.15% | 1,800 | 71億6144万 | +1.1% |
| 03/25 | 1,259 | 1,260 | 1,255 | 1,255 | +0.32% | 1,500 | 70億1061万 | -1.1% |
| 03/22 | 1,276 | 1,276 | 1,243 | 1,251 | -2.19% | 2,800 | 69億8827万 | -1.57% |
| 03/21 | 1,283 | 1,283 | 1,276 | 1,279 | -0.08% | 2,500 | 71億4468万 | +0.47% |
| 03/19 | （5%ルール）セキチュー取引先持株会理事長大橋進一（8.38%） |
| 03/19 | 1,277 | 1,280 | 1,277 | 1,280 | +0.23% | 600 | 71億5027万 | +0.39% |
| 03/18 | 1,254 | 1,277 | 1,250 | 1,277 | +1.83% | 1,600 | 71億3351万 | +0.16% |
