| 2024 |
| 04/25 | 1,523 | 1,526 | 1,500 | 1,502 | -1.18% | 17,500 | 180億2400万 | -3.72% |
| 04/24 | 1,518 | 1,541 | 1,488 | 1,520 | -0.07% | 19,400 | 182億4000万 | -2.81% |
| 04/23 | 1,491 | 1,522 | 1,480 | 1,521 | +2.01% | 15,200 | 182億5200万 | -3.06% |
| 04/22 | 1,491 | 1,498 | 1,473 | 1,491 | +0.74% | 23,000 | 178億9200万 | -5.03% |
| 04/19 | 1,522 | 1,526 | 1,480 | 1,480 | -2.82% | 31,900 | 177億6000万 | -5.91% |
| 04/18 | 1,505 | 1,531 | 1,505 | 1,523 | +0.93% | 17,800 | 182億7600万 | -3.36% |
| 04/17 | 1,524 | 1,531 | 1,495 | 1,509 | -0.92% | 33,300 | 181億800万 | -4.25% |
| 04/16 | 1,549 | 1,549 | 1,520 | 1,523 | -2.37% | 30,600 | 182億7600万 | -3.42% |
| 04/15 | 1,547 | 1,568 | 1,522 | 1,560 | +0.13% | 15,900 | 187億2000万 | -1.08% |
| 04/12 | 1,547 | 1,567 | 1,546 | 1,558 | +0.19% | 16,500 | 186億9600万 | -1.14% |
| 04/11 | 1,565 | 1,566 | 1,547 | 1,555 | -1.46% | 19,200 | 186億6000万 | -1.33% |
| 04/10 | 1,575 | 1,599 | 1,575 | 1,578 | +0.19% | 17,100 | 189億3600万 | +0.19% |
| 04/09 | 1,598 | 1,598 | 1,575 | 1,575 | -1.01% | 18,900 | 189億 | +0.19% |
| 04/08 | 1,591 | 1,610 | 1,583 | 1,591 | -0.31% | 24,800 | 190億9200万 | +1.6% |
| 04/05 | 1,573 | 1,603 | 1,571 | 1,596 | +0.31% | 12,600 | 191億5200万 | +2.37% |
| 04/04 | 1,583 | 1,610 | 1,577 | 1,591 | +0.7% | 33,800 | 190億9200万 | +2.58% |
| 04/03 | 1,575 | 1,591 | 1,552 | 1,580 | +0.64% | 31,400 | 189億6000万 | +2.6% |
| 04/02 | 1,569 | 1,581 | 1,551 | 1,570 | -0.32% | 22,100 | 188億4000万 | +2.61% |
| 04/01 | 1,600 | 1,600 | 1,567 | 1,575 | -1.38% | 14,300 | 189億 | +3.69% |
| 03/29 | 1,639 | 1,639 | 1,572 | 1,597 | -0.62% | 24,700 | 191億6400万 | +5.83% |
| 03/28 | 1,640 | 1,640 | 1,573 | 1,607 | -0.68% | 20,800 | 192億8400万 | +7.35% |
| 03/27 | 1,600 | 1,630 | 1,589 | 1,618 | +1.7% | 31,500 | 194億1600万 | +8.88% |
| 03/26 | 1,580 | 1,599 | 1,580 | 1,591 | +0.19% | 11,200 | 190億9200万 | +7.79% |
| 03/25 | 1,600 | 1,600 | 1,571 | 1,588 | -0.94% | 16,100 | 190億5600万 | +8.25% |
| 03/22 | 1,610 | 1,610 | 1,591 | 1,603 | -0.43% | 11,800 | 192億3600万 | +9.95% |
| 03/21 | 1,640 | 1,668 | 1,529 | 1,610 | -1.47% | 34,400 | 193億2000万 | +10.81% |
| 03/19 | 1,557 | 1,634 | 1,557 | 1,634 | +4.88% | 36,000 | 196億800万 | +12.85% |
| 03/18 | 1,566 | 1,566 | 1,536 | 1,558 | +0.06% | 18,000 | 186億9600万 | +8.12% |
| 03/15 | 1,548 | 1,558 | 1,543 | 1,557 | +0.58% | 12,000 | 186億8400万 | +8.35% |
| 03/14 | 1,525 | 1,549 | 1,524 | 1,548 | +1.18% | 15,300 | 185億7600万 | +8.03% |
| 03/13 | 1,544 | 1,554 | 1,528 | 1,530 | -0.91% | 21,700 | 183億6000万 | +7.07% |
| 03/12 | 1,508 | 1,545 | 1,495 | 1,544 | +2.18% | 22,200 | 185億2800万 | +8.2% |
| 03/11 | 1,533 | 1,533 | 1,494 | 1,511 | -2.2% | 42,500 | 181億3200万 | +6.33% |
| 03/08 | 1,519 | 1,556 | 1,519 | 1,545 | -0.06% | 35,600 | 185億4000万 | +9.11% |
| 03/07 | 1,528 | 1,546 | 1,510 | 1,546 | +0.78% | 28,400 | 185億5200万 | +9.72% |
| 03/06 | （5%ルール）ダイヤモンド機工（7.04%） |
| 03/06 | 1,482 | 1,559 | 1,482 | 1,534 | +3.02% | 53,400 | 184億800万 | +9.34% |
| 03/05 | 1,453 | 1,511 | 1,430 | 1,489 | +3.12% | 40,600 | 178億6800万 | +6.43% |
| 03/04 | 1,415 | 1,459 | 1,404 | 1,444 | +2.63% | 40,500 | 173億2800万 | +3.44% |
| 03/01 | 1,402 | 1,421 | 1,386 | 1,407 | +0.36% | 52,500 | 168億8400万 | +0.86% |
| 02/29 | 1,351 | 1,404 | 1,345 | 1,402 | +5.89% | 36,600 | 168億2400万 | +0.5% |
| 02/28 | 1,309 | 1,325 | 1,309 | 1,324 | +1.15% | 39,100 | 158億8800万 | -5.09% |
| 02/27 | 1,309 | 1,317 | 1,303 | 1,309 | -0.08% | 51,100 | 157億800万 | -6.37% |
| 02/26 | 1,345 | 1,365 | 1,307 | 1,310 | -0.46% | 49,900 | 157億2000万 | -6.56% |
| 02/22 | 1,318 | 1,319 | 1,309 | 1,316 | +0.38% | 31,700 | 157億9200万 | -6.33% |
| 02/21 | 1,323 | 1,331 | 1,308 | 1,311 | -1.28% | 20,800 | 157億3200万 | -6.89% |
| 02/20 | 1,361 | 1,376 | 1,326 | 1,328 | -2.42% | 41,900 | 159億3600万 | -5.88% |
| 02/19 | 1,386 | 1,386 | 1,347 | 1,361 | -0.8% | 26,400 | 163億3200万 | -3.68% |
| 02/16 | 1,361 | 1,411 | 1,361 | 1,372 | +0.81% | 25,200 | 164億6400万 | -2.97% |
| 02/15 | 1,377 | 1,421 | 1,351 | 1,361 | -7.23% | 75,800 | 163億3200万 | -3.75% |
| 02/14 | （IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,491 | 1,496 | 1,460 | 1,467 | -1.61% | 27,900 | 176億400万 | +3.75% |
| 02/13 | 1,475 | 1,498 | 1,460 | 1,491 | +2.05% | 23,300 | 178億9200万 | +5.82% |
| 02/09 | 1,434 | 1,481 | 1,434 | 1,461 | +0.97% | 23,900 | 175億3200万 | +4.06% |
| 02/08 | 1,470 | 1,470 | 1,434 | 1,447 | -1.56% | 18,600 | 173億6400万 | +3.36% |
| 02/07 | 1,442 | 1,477 | 1,442 | 1,470 | +1.45% | 23,600 | 176億4000万 | +5.38% |
| 02/06 | 1,469 | 1,469 | 1,435 | 1,449 | -1.36% | 16,800 | 173億8800万 | +4.32% |
| 02/05 | 1,400 | 1,470 | 1,398 | 1,469 | +4.56% | 45,200 | 176億2800万 | +6.14% |
| 02/02 | 1,388 | 1,408 | 1,381 | 1,405 | +1.74% | 19,000 | 168億6000万 | +1.96% |
| 02/01 | 1,375 | 1,386 | 1,368 | 1,381 | +0.44% | 12,200 | 165億7200万 | +0.51% |
| 01/31 | 1,378 | 1,378 | 1,361 | 1,375 | -1.5% | 27,200 | 165億 | +0.22% |
| 01/30 | 1,418 | 1,424 | 1,384 | 1,396 | -1.55% | 91,500 | 167億5200万 | +1.97% |
| 01/29 | 1,430 | 1,432 | 1,418 | 1,418 | -0.21% | 19,000 | 170億1600万 | +3.81% |
| 01/26 | 1,430 | 1,430 | 1,414 | 1,421 | -0.28% | 16,100 | 170億5200万 | +4.41% |
| 01/25 | 1,399 | 1,429 | 1,397 | 1,425 | +1.57% | 17,700 | 171億 | +5.09% |
| 01/24 | 1,414 | 1,418 | 1,390 | 1,403 | -0.43% | 18,100 | 168億3600万 | +3.85% |
| 01/23 | 1,407 | 1,426 | 1,406 | 1,409 | +0.28% | 30,000 | 169億800万 | +4.6% |
| 01/22 | 1,409 | 1,425 | 1,404 | 1,405 | +0.64% | 18,000 | 168億6000万 | +4.69% |
| 01/19 | 1,399 | 1,413 | 1,395 | 1,396 | -0.21% | 17,700 | 167億5200万 | +4.41% |
| 01/18 | 1,395 | 1,400 | 1,384 | 1,399 | +1.01% | 13,000 | 167億8800万 | +4.95% |
| 01/17 | 1,398 | 1,414 | 1,383 | 1,385 | +0.73% | 23,500 | 166億2000万 | +4.29% |
| 01/16 | 1,396 | 1,402 | 1,367 | 1,375 | -1.15% | 27,300 | 165億 | +3.77% |
| 01/15 | 1,374 | 1,416 | 1,374 | 1,391 | +0.58% | 28,700 | 166億9200万 | +5.22% |
| 01/12 | 1,367 | 1,391 | 1,359 | 1,383 | +1.84% | 60,600 | 165億9600万 | +4.85% |
| 01/11 | 1,368 | 1,368 | 1,351 | 1,358 | -0.15% | 18,900 | 162億9600万 | +3.27% |
| 01/10 | 1,370 | 1,370 | 1,342 | 1,360 | -0.15% | 21,000 | 163億2000万 | +3.66% |
| 01/09 | 1,353 | 1,365 | 1,353 | 1,362 | +0.89% | 18,700 | 163億4400万 | +3.97% |
| 01/05 | 1,376 | 1,378 | 1,341 | 1,350 | -1.6% | 14,300 | 162億 | +3.29% |
| 01/04 | 1,332 | 1,388 | 1,327 | 1,372 | +3.94% | 43,200 | 164億6400万 | +5.05% |
| 2023 |
| 12/29 | 1,319 | 1,321 | 1,307 | 1,320 | +0.08% | 10,100 | 158億4000万 | +1.3% |
| 12/28 | 1,326 | 1,326 | 1,315 | 1,319 | -0.53% | 7,800 | 158億2800万 | +1.38% |
| 12/27 | 1,317 | 1,327 | 1,314 | 1,326 | +0.84% | 23,100 | 159億1200万 | +2% |
| 12/26 | 1,312 | 1,317 | 1,310 | 1,315 | +0.23% | 10,600 | 157億8000万 | +1.31% |
| 12/25 | 1,313 | 1,313 | 1,306 | 1,312 | -0.08% | 8,000 | 157億4400万 | +1.16% |
| 12/22 | 1,313 | 1,315 | 1,309 | 1,313 | 0% | 4,400 | 157億5600万 | +1.23% |
| 12/21 | 1,317 | 1,317 | 1,310 | 1,313 | -0.3% | 11,500 | 157億5600万 | +1.39% |
| 12/20 | 1,305 | 1,318 | 1,298 | 1,317 | +1.15% | 21,900 | 158億400万 | +1.78% |
| 12/19 | 1,292 | 1,304 | 1,286 | 1,302 | +0.39% | 12,100 | 156億2400万 | +0.77% |
| 12/18 | 1,301 | 1,305 | 1,293 | 1,297 | -0.46% | 16,300 | 155億6400万 | +0.54% |
| 12/15 | 1,297 | 1,305 | 1,296 | 1,303 | +0.23% | 13,800 | 156億3600万 | +1.09% |
| 12/14 | 1,270 | 1,304 | 1,265 | 1,300 | +2.36% | 45,500 | 156億 | +1.01% |
| 12/13 | 1,291 | 1,291 | 1,266 | 1,270 | -1.63% | 9,900 | 152億4000万 | -1.17% |
| 12/12 | 1,297 | 1,300 | 1,291 | 1,291 | -0.15% | 9,300 | 154億9200万 | +0.47% |
| 12/11 | 1,295 | 1,296 | 1,283 | 1,293 | +1.02% | 10,000 | 155億1600万 | +0.78% |
| 12/08 | 1,296 | 1,303 | 1,280 | 1,280 | -1.16% | 20,800 | 153億6000万 | 0% |
| 12/07 | 1,294 | 1,304 | 1,290 | 1,295 | -1.37% | 19,700 | 155億4000万 | +1.41% |
| 12/06 | 1,291 | 1,314 | 1,291 | 1,313 | +1% | 16,500 | 157億5600万 | +3.14% |
| 12/05 | 1,297 | 1,307 | 1,297 | 1,300 | +0.78% | 22,900 | 156億 | +2.52% |
| 12/04 | 1,298 | 1,300 | 1,290 | 1,290 | -0.62% | 14,800 | 154億8000万 | +2.06% |
| 12/01 | 1,306 | 1,308 | 1,297 | 1,298 | -0.69% | 13,200 | 155億7600万 | +3.02% |
| 11/30 | 1,283 | 1,307 | 1,283 | 1,307 | +1.24% | 17,800 | 156億8400万 | +4.06% |
| 11/29 | 1,302 | 1,302 | 1,275 | 1,291 | -0.84% | 38,800 | 154億9200万 | +3.12% |
