| 2024 |
| 04/24 | 2,147 | 2,190 | 2,146 | 2,172 | +0.98% | 111,000 | 358億1524万 | +5.13% |
| 04/23 | 2,146 | 2,164 | 2,138 | 2,151 | +0.23% | 83,700 | 354億6896万 | +4.27% |
| 04/22 | 2,150 | 2,166 | 2,128 | 2,146 | +1.95% | 79,600 | 353億8651万 | +4.02% |
| 04/19 | 2,149 | 2,154 | 2,090 | 2,105 | -2.32% | 125,800 | 347億1044万 | +2.04% |
| 04/18 | 2,102 | 2,157 | 2,098 | 2,155 | +3.61% | 169,000 | 355億3491万 | +4.41% |
| 04/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,715株（0.5%）再IN |
| 04/17 | 2,078 | 2,088 | 2,052 | 2,080 | +1.07% | 136,000 | 342億9820万 | +0.82% |
| 04/16 | （5%ルール）Effissimo Capital Management Pte.Ltd.（18.04%） |
| 04/16 | 2,099 | 2,109 | 2,056 | 2,058 | -2.33% | 129,500 | 339億3543万 | -0.44% |
| 04/15 | 2,056 | 2,115 | 2,050 | 2,107 | +1.44% | 126,900 | 347億4342万 | +1.69% |
| 04/12 | 2,063 | 2,082 | 2,046 | 2,077 | +0.68% | 97,100 | 342億4873万 | 0% |
| 04/11 | 2,007 | 2,064 | 2,000 | 2,063 | +1.13% | 79,300 | 340億1788万 | -0.96% |
| 04/10 | 1,998 | 2,055 | 1,998 | 2,040 | +2.62% | 131,700 | 336億3862万 | -2.44% |
| 04/09 | 1,969 | 1,990 | 1,966 | 1,988 | +0.71% | 65,600 | 327億8116万 | -5.24% |
| 04/08 | 1,956 | 1,974 | 1,943 | 1,974 | +1.23% | 63,800 | 325億5031万 | -6.31% |
| 04/05 | 1,940 | 1,953 | 1,931 | 1,950 | -0.86% | 90,000 | 321億5456万 | -7.84% |
| 04/04 | 2,001 | 2,001 | 1,967 | 1,967 | -1.7% | 99,600 | 324億3488万 | -7.35% |
| 04/03 | 2,025 | 2,068 | 2,001 | 2,001 | -2.06% | 207,800 | 329億9553万 | -6.1% |
| 04/02 | 2,042 | 2,055 | 2,027 | 2,043 | +0.2% | 110,800 | 336億8809万 | -4.4% |
| 04/01 | 2,062 | 2,063 | 2,029 | 2,039 | -1.02% | 128,000 | 336億2213万 | -4.76% |
| 03/29 | 2,047 | 2,072 | 2,044 | 2,060 | +0.78% | 69,800 | 339億6841万 | -4.05% |
| 03/28 | 2,070 | 2,077 | 2,040 | 2,044 | -2.81% | 91,600 | 337億458万 | -5.06% |
| 03/27 | 2,098 | 2,120 | 2,095 | 2,103 | +0.91% | 103,600 | 346億7746万 | -2.59% |
| 03/26 | 2,055 | 2,085 | 2,045 | 2,084 | +1.07% | 75,900 | 343億6416万 | -3.7% |
| 03/25 | 2,060 | 2,079 | 2,043 | 2,062 | -0.72% | 105,700 | 340億139万 | -4.89% |
| 03/22 | 2,100 | 2,103 | 2,055 | 2,077 | -1% | 176,900 | 342億4873万 | -4.33% |
| 03/21 | 2,111 | 2,136 | 2,092 | 2,098 | -0.62% | 191,000 | 345億9501万 | -3.5% |
| 03/19 | （IR情報）13:30 工事損失の計上及び業績予想の修正に関するお知らせ |
| 03/19 | 2,150 | 2,160 | 2,081 | 2,111 | -1.86% | 215,400 | 348億938万 | -3.12% |
| 03/18 | 2,143 | 2,158 | 2,137 | 2,151 | +0.37% | 45,000 | 354億6896万 | -1.51% |
| 03/15 | 2,126 | 2,155 | 2,122 | 2,143 | +0.75% | 51,200 | 353億3704万 | -2.06% |
| 03/14 | 2,141 | 2,141 | 2,110 | 2,127 | -0.05% | 52,100 | 350億7321万 | -3.01% |
| 03/13 | 2,190 | 2,197 | 2,124 | 2,128 | -2.74% | 70,000 | 350億8970万 | -3.18% |
| 03/12 | 2,148 | 2,191 | 2,143 | 2,188 | +0.88% | 62,700 | 360億7907万 | -0.68% |
| 03/11 | 2,225 | 2,225 | 2,159 | 2,169 | -3.26% | 89,700 | 357億6577万 | -1.72% |
| 03/08 | 2,201 | 2,247 | 2,193 | 2,242 | +1.4% | 78,800 | 369億6950万 | +1.31% |
| 03/07 | 2,255 | 2,255 | 2,202 | 2,211 | -2.3% | 91,500 | 364億5833万 | -0.27% |
| 03/06 | 2,239 | 2,264 | 2,224 | 2,263 | +1.39% | 112,100 | 373億1578万 | +1.8% |
| 03/05 | 2,195 | 2,232 | 2,169 | 2,232 | +1.18% | 81,800 | 368億461万 | +0.22% |
| 03/04 | 2,195 | 2,234 | 2,175 | 2,206 | +0.68% | 104,000 | 363億7588万 | -1.16% |
| 03/01 | 2,174 | 2,197 | 2,157 | 2,191 | +2.38% | 76,300 | 361億2854万 | -2.1% |
| 02/29 | 2,145 | 2,169 | 2,140 | 2,140 | -0.93% | 32,800 | 352億8757万 | -4.63% |
| 02/28 | 2,141 | 2,170 | 2,140 | 2,160 | +0.7% | 51,300 | 356億1736万 | -4.13% |
| 02/27 | 2,171 | 2,180 | 2,144 | 2,145 | -0.79% | 60,300 | 353億7002万 | -5.17% |
| 02/26 | 2,189 | 2,200 | 2,161 | 2,162 | -1.23% | 67,500 | 356億5034万 | -4.84% |
| 02/22 | 2,189 | 2,207 | 2,181 | 2,189 | 0% | 35,300 | 360億9556万 | -3.95% |
| 02/21 | 2,201 | 2,209 | 2,181 | 2,189 | -1% | 41,400 | 360億9556万 | -4.24% |
| 02/20 | 2,234 | 2,250 | 2,210 | 2,211 | -0.76% | 50,100 | 364億5833万 | -3.62% |
| 02/19 | 2,179 | 2,231 | 2,179 | 2,228 | +2.25% | 39,500 | 367億3865万 | -3.26% |
| 02/16 | 2,151 | 2,210 | 2,151 | 2,179 | +1.87% | 100,400 | 359億3066万 | -5.59% |
| 02/15 | 2,154 | 2,167 | 2,129 | 2,139 | -0.6% | 71,600 | 352億7108万 | -7.64% |
| 02/14 | 2,191 | 2,191 | 2,131 | 2,152 | -2.54% | 104,600 | 354億8545万 | -7.48% |
| 02/13 | 2,174 | 2,210 | 2,118 | 2,208 | -1.52% | 177,500 | 364億886万 | -5.44% |
| 02/09 | （IR情報）15:20 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,250 | 2,253 | 2,217 | 2,242 | -0.44% | 102,900 | 369億6950万 | -4.27% |
| 02/08 | 2,273 | 2,278 | 2,224 | 2,252 | -0.57% | 74,700 | 371億3440万 | -4.13% |
| 02/07 | 2,254 | 2,279 | 2,250 | 2,265 | +0.49% | 53,000 | 373億4876万 | -3.62% |
| 02/06 | 2,261 | 2,271 | 2,245 | 2,254 | -0.7% | 75,100 | 371億6738万 | -4.04% |
| 02/05 | 2,291 | 2,291 | 2,255 | 2,270 | -0.39% | 87,200 | 374億3121万 | -3.32% |
| 02/02 | 2,320 | 2,320 | 2,273 | 2,279 | -1.72% | 83,300 | 375億7962万 | -2.9% |
| 02/01 | 2,338 | 2,346 | 2,319 | 2,319 | -0.81% | 57,800 | 382億3920万 | -1.07% |
| 01/31 | 2,350 | 2,350 | 2,316 | 2,338 | -0.68% | 59,700 | 385億5250万 | -0.09% |
| 01/30 | 2,373 | 2,383 | 2,354 | 2,354 | -1.09% | 44,100 | 388億1633万 | +0.94% |
| 01/29 | 2,350 | 2,382 | 2,350 | 2,380 | +1.32% | 41,300 | 392億4506万 | +2.37% |
| 01/26 | 2,363 | 2,383 | 2,349 | 2,349 | -0.59% | 78,700 | 387億3388万 | +1.47% |
| 01/25 | （5%ルール）Effissimo Capital Management Pte.Ltd.（16.93%） |
| 01/25 | 2,327 | 2,363 | 2,327 | 2,363 | +1.03% | 57,400 | 389億6474万 | +2.34% |
| 01/24 | 2,358 | 2,359 | 2,335 | 2,339 | -0.81% | 51,200 | 385億6899万 | +1.56% |
| 01/23 | 2,386 | 2,389 | 2,353 | 2,358 | -1.01% | 52,400 | 388億8229万 | +2.52% |
| 01/22 | 2,390 | 2,395 | 2,368 | 2,382 | -0.21% | 66,800 | 392億7804万 | +3.66% |
| 01/19 | 2,420 | 2,422 | 2,362 | 2,387 | +1.88% | 110,200 | 393億6048万 | +4.05% |
| 01/18 | 2,364 | 2,377 | 2,343 | 2,343 | -0.93% | 74,900 | 386億3495万 | +2.31% |
| 01/17 | 2,400 | 2,424 | 2,365 | 2,365 | -1% | 106,800 | 389億9771万 | +3.41% |
| 01/16 | 2,425 | 2,425 | 2,382 | 2,389 | -1.65% | 88,600 | 393億9346万 | +4.64% |
| 01/15 | 2,365 | 2,431 | 2,364 | 2,429 | +2.97% | 116,500 | 400億5304万 | +6.63% |
| 01/12 | 2,373 | 2,384 | 2,346 | 2,359 | -0.67% | 145,400 | 388億9878万 | +3.92% |
| 01/11 | 2,414 | 2,425 | 2,375 | 2,375 | -0.63% | 151,900 | 391億6261万 | +4.76% |
| 01/10 | 2,387 | 2,413 | 2,373 | 2,390 | +0.29% | 132,600 | 394億995万 | +5.75% |
| 01/09 | 2,381 | 2,428 | 2,372 | 2,383 | +0.21% | 188,500 | 392億9453万 | +5.82% |
| 01/05 | 2,448 | 2,452 | 2,345 | 2,378 | -2.42% | 534,900 | 392億1208万 | +6.07% |
| 01/04 | 2,761 | 2,761 | 2,423 | 2,437 | +7.78% | 1,952,300 | 401億8496万 | +9.14% |
| 2023 |
| 12/29 | 2,238 | 2,277 | 2,238 | 2,261 | +1.03% | 74,200 | 372億8280万 | +1.85% |
| 12/28 | 2,247 | 2,261 | 2,230 | 2,238 | -0.4% | 49,100 | 369億355万 | +1.08% |
| 12/27 | 2,230 | 2,253 | 2,216 | 2,247 | +1.08% | 67,900 | 370億5195万 | +1.77% |
| 12/26 | 2,206 | 2,240 | 2,199 | 2,223 | +0.36% | 58,100 | 366億5620万 | +1% |
| 12/25 | 2,212 | 2,233 | 2,204 | 2,215 | +0.09% | 42,100 | 365億2429万 | +0.91% |
| 12/22 | 2,150 | 2,214 | 2,150 | 2,213 | +3.17% | 69,000 | 364億9131万 | +1.05% |
| 12/21 | 2,180 | 2,189 | 2,138 | 2,145 | -1.33% | 89,500 | 353億7002万 | -1.79% |
| 12/20 | 2,144 | 2,188 | 2,133 | 2,174 | +1.4% | 97,000 | 358億4822万 | -0.32% |
| 12/19 | 2,173 | 2,173 | 2,118 | 2,144 | -1.92% | 95,700 | 353億5353万 | -1.52% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 76,861株（0.46%）-0.05%義務消失 |
| 12/18 | 2,184 | 2,196 | 2,129 | 2,186 | -0.91% | 137,300 | 360億4609万 | +0.55% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,261株（0.51%）-0.01% |
| 12/15 | 2,260 | 2,272 | 2,186 | 2,206 | -3.46% | 121,400 | 363億7588万 | +1.75% |
| 12/14 | 2,305 | 2,331 | 2,272 | 2,285 | -0.17% | 99,600 | 376億7855万 | +5.79% |
| 12/13 | 2,288 | 2,306 | 2,283 | 2,289 | +0.26% | 58,300 | 377億4451万 | +6.56% |
| 12/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,861株（0.52%）+0.02% |
| 12/12 | 2,304 | 2,320 | 2,280 | 2,283 | -0.7% | 68,000 | 376億4557万 | +6.88% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,061株（0.5%）再IN |
| 12/11 | 2,283 | 2,306 | 2,266 | 2,299 | +1.73% | 87,800 | 379億941万 | +8.14% |
| 12/08 | 2,283 | 2,292 | 2,248 | 2,260 | -0.09% | 126,300 | 372億6631万 | +6.86% |
| 12/07 | 2,280 | 2,294 | 2,262 | 2,262 | -0.62% | 85,600 | 372億9929万 | +7.36% |
| 12/06 | 2,230 | 2,285 | 2,218 | 2,276 | +2.06% | 110,200 | 375億3015万 | +8.54% |
| 12/05 | 2,247 | 2,261 | 2,230 | 2,230 | -1.68% | 133,000 | 367億7163万 | +7.01% |
| 12/04 | 2,239 | 2,280 | 2,224 | 2,268 | +2.39% | 138,500 | 373億9823万 | +9.3% |
| 12/01 | 2,212 | 2,244 | 2,200 | 2,215 | +1.19% | 136,400 | 365億2429万 | +7.42% |
| 11/30 | （5%ルール）Effissimo Capital Management Pte.Ltd.（15.93%） |
| 11/30 | 2,135 | 2,200 | 2,122 | 2,189 | +2.53% | 126,200 | 360億9556万 | +6.73% |
| 11/29 | （5%ルール）Effissimo Capital Management Pte.Ltd.（15.8%） |
| 11/29 | 2,107 | 2,147 | 2,101 | 2,135 | -1.02% | 85,100 | 352億512万 | +4.55% |
| 11/28 | 2,115 | 2,160 | 2,086 | 2,157 | +2.81% | 120,800 | 355億6789万 | +6.05% |
| 11/27 | （5%ルール）Effissimo Capital Management Pte.Ltd.（15.44%） |
| 11/27 | （IR情報）15:00 (訂正)「2024年3月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について |
