| 2024 |
| 04/25 | 4,555 | 4,609 | 4,518 | 4,522 | -0.07% | 313,600 | 5396億1561万 | -0.99% |
| 04/24 | 4,476 | 4,543 | 4,450 | 4,525 | +1.32% | 210,900 | 5399億7360万 | -1.18% |
| 04/23 | 4,439 | 4,487 | 4,414 | 4,466 | +1.18% | 197,200 | 5329億3306万 | -2.74% |
| 04/22 | 4,416 | 4,434 | 4,373 | 4,414 | +0.89% | 177,900 | 5267億2784万 | -4.19% |
| 04/19 | 4,420 | 4,422 | 4,322 | 4,375 | -1.69% | 192,800 | 5220億7393万 | -5.36% |
| 04/18 | 4,454 | 4,482 | 4,437 | 4,450 | +0.7% | 184,600 | 5310億2376万 | -4.07% |
| 04/17 | 4,436 | 4,463 | 4,361 | 4,419 | +0.07% | 219,600 | 5273億2450万 | -5.03% |
| 04/16 | 4,458 | 4,471 | 4,405 | 4,416 | -0.88% | 284,700 | 5269億6650万 | -5.48% |
| 04/15 | 4,480 | 4,480 | 4,418 | 4,455 | -0.76% | 234,600 | 5316億2042万 | -4.99% |
| 04/12 | 4,471 | 4,515 | 4,439 | 4,489 | +0.27% | 197,000 | 5356億7768万 | -4.59% |
| 04/11 | 4,465 | 4,491 | 4,424 | 4,477 | -0.42% | 172,400 | 5342億4571万 | -5.13% |
| 04/10 | 4,575 | 4,587 | 4,491 | 4,496 | -1.88% | 135,200 | 5365億1300万 | -4.93% |
| 04/09 | 4,620 | 4,635 | 4,561 | 4,582 | -0.63% | 166,400 | 5467億7548万 | -3.19% |
| 04/08 | 4,602 | 4,618 | 4,569 | 4,611 | +1.27% | 133,600 | 5502億3608万 | -2.6% |
| 04/05 | 4,510 | 4,567 | 4,481 | 4,553 | +0.31% | 164,500 | 5433億1488万 | -3.9% |
| 04/04 | 4,552 | 4,578 | 4,509 | 4,539 | -0.87% | 189,200 | 5416億4424万 | -4.3% |
| 04/03 | 4,589 | 4,610 | 4,534 | 4,579 | -0.28% | 254,700 | 5464億1749万 | -3.48% |
| 04/02 | 4,640 | 4,647 | 4,543 | 4,592 | -1.35% | 254,700 | 5479億6879万 | -3.22% |
| 04/01 | 4,693 | 4,711 | 4,632 | 4,655 | -0.26% | 228,900 | 5554億8666万 | -1.94% |
| 03/29 | 4,668 | 4,693 | 4,646 | 4,667 | -0.45% | 220,600 | 5569億1863万 | -1.5% |
| 03/28 | 4,702 | 4,737 | 4,662 | 4,688 | -1.97% | 286,400 | 5594億2459万 | -0.87% |
| 03/27 | 4,765 | 4,815 | 4,750 | 4,782 | +1.38% | 495,400 | 5706億4172万 | +1.25% |
| 03/26 | 4,770 | 4,800 | 4,714 | 4,717 | -2.42% | 435,000 | 5628億8519万 | +0.11% |
| 03/25 | 4,863 | 4,890 | 4,807 | 4,834 | -0.74% | 326,900 | 5768億4694万 | +2.81% |
| 03/22 | 4,842 | 4,884 | 4,813 | 4,870 | +0.79% | 187,800 | 5811億4286万 | +3.99% |
| 03/21 | 4,873 | 4,880 | 4,821 | 4,832 | -0.45% | 288,700 | 5766億828万 | +3.67% |
| 03/19 | 4,830 | 4,861 | 4,805 | 4,854 | +0.31% | 166,700 | 5792億3356万 | +4.48% |
| 03/18 | 4,801 | 4,840 | 4,796 | 4,839 | +0.52% | 267,600 | 5774億4359万 | +4.51% |
| 03/15 | （IR情報）17:00 新任社外取締役候補者及び新任社外監査役候補者の選任に関するお知らせ |
| 03/15 | 4,760 | 4,840 | 4,741 | 4,814 | +1.22% | 363,400 | 5744億6031万 | +4.31% |
| 03/14 | 4,790 | 4,803 | 4,689 | 4,756 | -1.33% | 357,000 | 5675億3911万 | +3.35% |
| 03/13 | 4,891 | 4,902 | 4,800 | 4,820 | -1.43% | 175,300 | 5751億7630万 | +5.03% |
| 03/12 | 4,842 | 4,890 | 4,759 | 4,890 | +0.95% | 217,200 | 5835億2948万 | +6.89% |
| 03/11 | 4,841 | 4,885 | 4,799 | 4,844 | +0.06% | 272,000 | 5780億4025万 | +6.27% |
| 03/08 | 4,869 | 4,877 | 4,794 | 4,841 | -0.1% | 361,800 | 5776億8226万 | +6.51% |
| 03/07 | 4,780 | 4,870 | 4,778 | 4,846 | +2.5% | 426,600 | 5782億7891万 | +7% |
| 03/06 | 4,582 | 4,735 | 4,582 | 4,728 | +3.19% | 313,200 | 5641億9783万 | +4.72% |
| 03/05 | 4,630 | 4,643 | 4,572 | 4,582 | -1.02% | 249,800 | 5467億7548万 | +1.64% |
| 03/04 | 4,700 | 4,726 | 4,613 | 4,629 | -1.66% | 238,000 | 5523億8405万 | +2.73% |
| 03/01 | 4,658 | 4,726 | 4,620 | 4,707 | +0.73% | 277,900 | 5616億9188万 | +4.6% |
| 02/29 | （IR情報）15:00 当社連結子会社の代表取締役異動及び当社関連会社の役員就任に関するお知らせ |
| 02/29 | 4,602 | 4,708 | 4,602 | 4,673 | +2.19% | 384,400 | 5576億3462万 | +4.03% |
| 02/28 | 4,582 | 4,627 | 4,519 | 4,573 | -0.17% | 190,000 | 5457億150万 | +1.87% |
| 02/27 | 4,637 | 4,674 | 4,579 | 4,581 | -1.53% | 228,800 | 5466億5615万 | +2.07% |
| 02/26 | 4,498 | 4,685 | 4,479 | 4,652 | +4.87% | 613,000 | 5551億2866万 | +3.7% |
| 02/22 | 4,416 | 4,443 | 4,387 | 4,436 | -0.2% | 317,300 | 5293億5313万 | -1.07% |
| 02/21 | 4,490 | 4,504 | 4,430 | 4,445 | -1.88% | 251,900 | 5304億2711万 | -0.98% |
| 02/20 | 4,525 | 4,559 | 4,493 | 4,530 | +0.55% | 228,300 | 5405億7026万 | +0.85% |
| 02/19 | 4,496 | 4,521 | 4,473 | 4,505 | +0.94% | 360,200 | 5375億8698万 | +0.24% |
| 02/16 | 4,390 | 4,479 | 4,350 | 4,463 | +2.5% | 668,900 | 5325億7507万 | -0.67% |
| 02/15 | 4,481 | 4,495 | 4,340 | 4,354 | +0.3% | 583,400 | 5195億6797万 | -3.14% |
| 02/14 | （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) |
| 02/14 | 4,452 | 4,463 | 4,341 | 4,341 | -2.14% | 299,400 | 5180億1666万 | -3.6% |
| 02/13 | 4,496 | 4,496 | 4,409 | 4,436 | -0.76% | 230,400 | 5293億5313万 | -1.73% |
| 02/09 | 4,447 | 4,484 | 4,440 | 4,470 | +0.16% | 225,400 | 5334億1039万 | -1.04% |
| 02/08 | 4,460 | 4,497 | 4,447 | 4,463 | -0.36% | 181,200 | 5325億7507万 | -1.26% |
| 02/07 | 4,453 | 4,505 | 4,440 | 4,479 | +0.7% | 163,400 | 5344億8437万 | -0.97% |
| 02/06 | 4,498 | 4,500 | 4,446 | 4,448 | -0.45% | 233,800 | 5307億8510万 | -1.7% |
| 02/05 | 4,470 | 4,490 | 4,455 | 4,468 | +0.16% | 249,400 | 5331億7173万 | -1.35% |
| 02/02 | 4,491 | 4,502 | 4,427 | 4,461 | -0.95% | 276,900 | 5323億3641万 | -1.54% |
| 02/01 | 4,475 | 4,535 | 4,455 | 4,504 | +1.03% | 193,000 | 5374億6765万 | -0.62% |
| 01/31 | 4,495 | 4,500 | 4,431 | 4,458 | -0.42% | 321,400 | 5319億7841万 | -1.61% |
| 01/30 | 4,558 | 4,574 | 4,466 | 4,477 | -1.78% | 313,700 | 5342億4571万 | -1.1% |
| 01/29 | 4,542 | 4,582 | 4,538 | 4,558 | +0.37% | 171,300 | 5439億1153万 | +0.8% |
| 01/26 | 4,499 | 4,560 | 4,487 | 4,541 | +1.27% | 192,900 | 5418億8290万 | +0.62% |
| 01/25 | 4,459 | 4,500 | 4,418 | 4,484 | -0.38% | 271,600 | 5350億8102万 | -0.44% |
| 01/24 | 4,579 | 4,616 | 4,498 | 4,501 | -2.28% | 210,300 | 5371億965万 | +0.02% |
| 01/23 | 4,572 | 4,616 | 4,572 | 4,606 | +1.57% | 169,900 | 5496億3943万 | +2.36% |
| 01/22 | 4,566 | 4,566 | 4,515 | 4,535 | -0.18% | 157,500 | 5411億6691万 | +0.87% |
| 01/19 | 4,610 | 4,626 | 4,533 | 4,543 | -1% | 210,200 | 5421億2156万 | +1.02% |
| 01/18 | 4,593 | 4,602 | 4,554 | 4,589 | +0.55% | 304,000 | 5476億1080万 | +2.02% |
| 01/17 | 4,544 | 4,605 | 4,535 | 4,564 | +0.68% | 205,000 | 5446億2752万 | +1.54% |
| 01/16 | 4,548 | 4,554 | 4,503 | 4,533 | -0.57% | 216,300 | 5409億2825万 | +0.73% |
| 01/15 | 4,481 | 4,586 | 4,473 | 4,559 | +1.76% | 204,000 | 5440億3086万 | +1.15% |
| 01/12 | 4,537 | 4,537 | 4,462 | 4,480 | -0.8% | 167,200 | 5346億370万 | -0.69% |
| 01/11 | 4,570 | 4,585 | 4,470 | 4,516 | -0.99% | 293,000 | 5388億9962万 | +0.07% |
| 01/10 | 4,584 | 4,602 | 4,555 | 4,561 | -1.02% | 185,000 | 5442億6953万 | +1.09% |
| 01/09 | 4,517 | 4,616 | 4,494 | 4,608 | +2.01% | 246,500 | 5498億7809万 | +2.22% |
| 01/05 | 4,580 | 4,580 | 4,499 | 4,517 | -0.83% | 133,800 | 5390億1895万 | +0.31% |
| 01/04 | 4,501 | 4,576 | 4,461 | 4,555 | +0.51% | 154,500 | 5435億5354万 | +1.2% |
| 2023 |
| 12/29 | 4,513 | 4,535 | 4,508 | 4,532 | -0.02% | 127,200 | 5408億892万 | +0.78% |
| 12/28 | 4,530 | 4,554 | 4,505 | 4,533 | -0.24% | 99,100 | 5409億2825万 | +0.91% |
| 12/27 | 4,525 | 4,567 | 4,494 | 4,544 | +0.53% | 133,500 | 5422億4090万 | +1.27% |
| 12/26 | 4,472 | 4,524 | 4,442 | 4,520 | +1.07% | 165,900 | 5393億7695万 | +0.94% |
| 12/25 | 4,556 | 4,567 | 4,463 | 4,472 | -0.31% | 158,600 | 5336億4905万 | +0.02% |
| 12/22 | 4,377 | 4,507 | 4,347 | 4,486 | +2.72% | 219,300 | 5353億1969万 | +0.49% |
| 12/21 | 4,333 | 4,367 | 4,321 | 4,367 | +0.6% | 136,700 | 5211億1928万 | -1.98% |
| 12/20 | 4,347 | 4,379 | 4,336 | 4,341 | -0.02% | 178,800 | 5180億1666万 | -2.45% |
| 12/19 | 4,344 | 4,359 | 4,288 | 4,342 | +0.63% | 192,100 | 5181億3600万 | -2.21% |
| 12/18 | 4,330 | 4,377 | 4,288 | 4,315 | -1.62% | 189,300 | 5149億1405万 | -2.57% |
| 12/15 | 4,475 | 4,479 | 4,365 | 4,386 | -2.36% | 327,300 | 5233億8657万 | -0.72% |
| 12/14 | 4,474 | 4,509 | 4,445 | 4,492 | -0.24% | 280,700 | 5360億3567万 | +2.04% |
| 12/13 | 4,604 | 4,604 | 4,492 | 4,503 | -1.31% | 188,400 | 5373億4832万 | +2.78% |
| 12/12 | 4,562 | 4,585 | 4,538 | 4,563 | -0.02% | 216,400 | 5445億819万 | +4.68% |
| 12/11 | 4,536 | 4,564 | 4,509 | 4,564 | +0.88% | 223,600 | 5446億2752万 | +5.23% |
| 12/08 | 4,676 | 4,676 | 4,497 | 4,524 | -3.6% | 494,700 | 5398億5427万 | +4.77% |
| 12/07 | 4,713 | 4,746 | 4,693 | 4,693 | -0.26% | 436,300 | 5600億2124万 | +9.14% |
| 12/06 | 4,658 | 4,721 | 4,633 | 4,705 | +1.05% | 394,900 | 5614億5322万 | +10.03% |
| 12/05 | 4,545 | 4,687 | 4,541 | 4,656 | +2.96% | 627,500 | 5556億599万 | +9.58% |
| 12/04 | 4,500 | 4,522 | 4,475 | 4,522 | +0.65% | 231,500 | 5396億1561万 | +7.03% |
| 12/01 | 4,500 | 4,537 | 4,476 | 4,493 | +0.4% | 236,600 | 5361億5500万 | +6.87% |
| 11/30 | 4,437 | 4,475 | 4,382 | 4,475 | +0.16% | 768,900 | 5340億704万 | +6.93% |
| 11/29 | （IR情報）16:00 株式会社キリン堂ホールディングスの株式取得(持分法適用会社化)に関するお知らせ |
| 11/29 | 4,475 | 4,475 | 4,416 | 4,468 | -0.2% | 339,500 | 5331億7173万 | +7.22% |
| 11/22 | （5%ルール）オービス・インベストメント・マネジメント・リミテ…（6.15%） |
