| 2024 |
| 09/24 | 1,456 | 1,457 | 1,432 | 1,444 | -0.82% | 89,000 | 295億5117万 | +1.48% |
| 09/20 | 1,466 | 1,475 | 1,448 | 1,456 | -0.75% | 54,900 | 297億9674万 | +2.46% |
| 09/19 | 1,450 | 1,467 | 1,447 | 1,467 | +1.17% | 43,800 | 300億2186万 | +3.46% |
| 09/18 | 1,447 | 1,451 | 1,438 | 1,450 | +0.97% | 34,900 | 296億7396万 | +2.55% |
| 09/17 | 1,432 | 1,444 | 1,425 | 1,436 | +0.28% | 19,500 | 293億8745万 | +1.84% |
| 09/13 | 1,450 | 1,450 | 1,429 | 1,432 | -1.17% | 27,400 | 293億559万 | +1.85% |
| 09/12 | 1,422 | 1,452 | 1,422 | 1,449 | +2.55% | 40,700 | 296億5349万 | +3.43% |
| 09/11 | 1,420 | 1,440 | 1,410 | 1,413 | -1.53% | 49,300 | 289億1676万 | +1.22% |
| 09/10 | 1,421 | 1,442 | 1,416 | 1,435 | +0.99% | 38,700 | 293億6698万 | +3.02% |
| 09/09 | 1,390 | 1,424 | 1,390 | 1,421 | +0.57% | 34,500 | 290億8048万 | +2.6% |
| 09/06 | 1,416 | 1,426 | 1,404 | 1,413 | 0% | 30,600 | 289億1676万 | +2.17% |
| 09/05 | 1,400 | 1,431 | 1,391 | 1,413 | +0.86% | 34,200 | 289億1676万 | +2.24% |
| 09/04 | 1,417 | 1,422 | 1,401 | 1,401 | -2.1% | 50,700 | 286億7118万 | +1.23% |
| 09/03 | 1,423 | 1,436 | 1,423 | 1,431 | +0.99% | 30,200 | 292億8512万 | +3.32% |
| 09/02 | 1,438 | 1,439 | 1,417 | 1,417 | -1.25% | 31,700 | 289億9862万 | +2.16% |
| 08/30 | 1,417 | 1,435 | 1,417 | 1,435 | +1.06% | 26,000 | 293億6698万 | +3.46% |
| 08/29 | 1,422 | 1,425 | 1,415 | 1,420 | -0.35% | 21,600 | 290億6001万 | +2.31% |
| 08/28 | 1,417 | 1,427 | 1,417 | 1,425 | -0.28% | 13,500 | 291億6234万 | +2.67% |
| 08/27 | 1,407 | 1,430 | 1,405 | 1,429 | +1.56% | 46,000 | 292億4419万 | +2.95% |
| 08/26 | 1,404 | 1,421 | 1,403 | 1,407 | -0.35% | 35,900 | 287億9397万 | +1.3% |
| 08/23 | 1,400 | 1,415 | 1,397 | 1,412 | +0.79% | 30,400 | 288億9629万 | +1.51% |
| 08/22 | （5%ルール）レオス・キャピタルワークス（5.05%） |
| 08/22 | 1,398 | 1,404 | 1,394 | 1,401 | +1.01% | 28,000 | 286億7118万 | +0.65% |
| 08/21 | 1,382 | 1,395 | 1,382 | 1,387 | -0.22% | 29,200 | 283億8467万 | -0.57% |
| 08/20 | 1,382 | 1,399 | 1,382 | 1,390 | +0.22% | 54,900 | 284億4607万 | -0.5% |
| 08/19 | 1,391 | 1,403 | 1,381 | 1,387 | -0.5% | 42,700 | 283億8467万 | -1.28% |
| 08/16 | 1,393 | 1,404 | 1,387 | 1,394 | +1.09% | 89,000 | 285億2793万 | -1.2% |
| 08/15 | 1,374 | 1,388 | 1,370 | 1,379 | +0.51% | 44,900 | 282億2095万 | -2.61% |
| 08/14 | 1,355 | 1,372 | 1,348 | 1,372 | +1.93% | 41,700 | 280億7770万 | -3.58% |
| 08/13 | 1,337 | 1,349 | 1,326 | 1,346 | +0.3% | 51,600 | 275億4562万 | -5.81% |
| 08/09 | 1,326 | 1,358 | 1,316 | 1,342 | +2.91% | 60,200 | 274億6376万 | -6.61% |
| 08/08 | （IR情報）15:00 「JPX日経中小型株指数」構成銘柄への継続選定に関するお知らせ |
| 08/08 | 1,318 | 1,343 | 1,302 | 1,304 | -1.36% | 116,900 | 266億8609万 | -9.76% |
| 08/07 | 1,335 | 1,371 | 1,319 | 1,322 | -2.22% | 102,200 | 270億5446万 | -9.14% |
| 08/06 | 1,308 | 1,369 | 1,291 | 1,352 | +11% | 130,300 | 276億6840万 | -7.59% |
| 08/05 | 1,330 | 1,331 | 1,207 | 1,218 | -11.48% | 294,900 | 249億2612万 | -17.14% |
| 08/02 | 1,385 | 1,398 | 1,368 | 1,376 | -1.85% | 168,300 | 281億5956万 | -7.15% |
| 08/01 | 1,429 | 1,429 | 1,402 | 1,402 | -2.77% | 130,100 | 286億9164万 | -5.84% |
| 07/31 | 1,446 | 1,446 | 1,425 | 1,442 | 0% | 76,800 | 295億1024万 | -3.48% |
| 07/30 | 1,460 | 1,460 | 1,442 | 1,442 | -1.37% | 56,500 | 295億1024万 | -3.67% |
| 07/29 | 1,450 | 1,463 | 1,448 | 1,462 | +1.6% | 59,100 | 299億1953万 | -2.47% |
| 07/26 | 1,448 | 1,449 | 1,435 | 1,439 | -0.14% | 45,500 | 294億4884万 | -4.13% |
| 07/25 | 1,418 | 1,449 | 1,417 | 1,441 | +1.34% | 73,700 | 294億8977万 | -4.13% |
| 07/24 | 1,438 | 1,439 | 1,422 | 1,422 | -1.25% | 118,100 | 291億94万 | -5.51% |
| 07/23 | 1,441 | 1,449 | 1,432 | 1,440 | -0.14% | 97,600 | 294億6931万 | -4.57% |
| 07/22 | 1,450 | 1,455 | 1,435 | 1,442 | -0.69% | 93,900 | 295億1024万 | -4.57% |
| 07/19 | 1,465 | 1,465 | 1,450 | 1,452 | -0.34% | 89,100 | 297億1488万 | -4.1% |
| 07/18 | （IR情報）15:00 役員人事に関するお知らせ |
| 07/18 | 1,460 | 1,470 | 1,455 | 1,457 | +0.14% | 93,300 | 298億1721万 | -3.89% |
| 07/17 | 1,465 | 1,479 | 1,452 | 1,455 | +0.21% | 196,600 | 297億7628万 | -4.15% |
| 07/16 | 1,525 | 1,525 | 1,452 | 1,452 | -7.69% | 504,600 | 297億1488万 | -4.47% |
| 07/12 | （IR情報）15:00 2024年5月期決算短信〔日本基準〕(連結) |
| 07/12 | 1,547 | 1,573 | 1,545 | 1,573 | +1.68% | 73,100 | 321億9113万 | +3.22% |
| 07/11 | 1,540 | 1,547 | 1,535 | 1,547 | +1.18% | 49,100 | 316億5904万 | +1.71% |
| 07/10 | 1,539 | 1,539 | 1,515 | 1,529 | -0.91% | 61,400 | 312億9067万 | +0.59% |
| 07/09 | 1,533 | 1,548 | 1,533 | 1,543 | +0.59% | 52,200 | 315億7718万 | +1.51% |
| 07/08 | 1,546 | 1,549 | 1,526 | 1,534 | -0.26% | 67,900 | 313億9300万 | +0.92% |
| 07/05 | 1,546 | 1,548 | 1,532 | 1,538 | -0.71% | 48,500 | 314億7486万 | +1.25% |
| 07/04 | 1,545 | 1,552 | 1,540 | 1,549 | +0.91% | 43,700 | 316億9997万 | +1.91% |
| 07/03 | 1,540 | 1,545 | 1,535 | 1,535 | +0.26% | 39,000 | 314億1346万 | +1.12% |
| 07/02 | 1,537 | 1,537 | 1,522 | 1,531 | -0.2% | 50,600 | 313億3160万 | +0.72% |
| 07/01 | 1,540 | 1,543 | 1,524 | 1,534 | +0.59% | 41,400 | 313億9300万 | +0.72% |
| 06/28 | 1,549 | 1,549 | 1,519 | 1,525 | -0.78% | 42,100 | 312億882万 | -0.07% |
| 06/27 | 1,527 | 1,547 | 1,524 | 1,537 | +0.85% | 47,600 | 314億5439万 | +0.52% |
| 06/26 | 1,522 | 1,524 | 1,515 | 1,524 | +0.2% | 48,200 | 311億8835万 | -0.52% |
| 06/25 | 1,504 | 1,522 | 1,503 | 1,521 | +1.26% | 57,000 | 311億2696万 | -0.91% |
| 06/24 | 1,503 | 1,514 | 1,496 | 1,502 | -0.07% | 49,300 | 307億3812万 | -2.47% |
| 06/21 | 1,497 | 1,520 | 1,497 | 1,503 | +0.8% | 70,200 | 307億5859万 | -2.66% |
| 06/20 | 1,498 | 1,503 | 1,486 | 1,491 | -0.6% | 56,100 | 305億1301万 | -3.81% |
| 06/19 | 1,500 | 1,505 | 1,497 | 1,500 | +0.07% | 40,100 | 306億9720万 | -3.6% |
| 06/18 | 1,504 | 1,510 | 1,497 | 1,499 | -0.4% | 33,200 | 306億7673万 | -4.03% |
| 06/17 | 1,518 | 1,520 | 1,491 | 1,505 | -0.79% | 49,800 | 307億9952万 | -4.14% |
| 06/14 | 1,486 | 1,520 | 1,481 | 1,517 | +1.68% | 82,900 | 310億4510万 | -3.87% |
| 06/13 | 1,502 | 1,504 | 1,490 | 1,492 | -0.73% | 78,900 | 305億3348万 | -5.87% |
| 06/12 | 1,521 | 1,530 | 1,503 | 1,503 | -1.51% | 44,200 | 307億5859万 | -5.65% |
| 06/11 | 1,531 | 1,540 | 1,526 | 1,526 | -0.39% | 27,300 | 312億2928万 | -4.68% |
| 06/10 | 1,533 | 1,538 | 1,522 | 1,532 | +1.12% | 50,800 | 313億5207万 | -4.79% |
| 06/07 | 1,511 | 1,527 | 1,511 | 1,515 | -0.46% | 49,700 | 310億417万 | -6.19% |
| 06/06 | 1,550 | 1,550 | 1,511 | 1,522 | +0.13% | 79,800 | 311億4742万 | -6.17% |
| 06/05 | 1,548 | 1,550 | 1,520 | 1,520 | -1.43% | 63,800 | 311億649万 | -6.69% |
| 06/04 | 1,505 | 1,542 | 1,502 | 1,542 | +1.65% | 91,400 | 315億5672万 | -5.8% |
| 06/03 | 1,527 | 1,545 | 1,517 | 1,517 | -2.44% | 147,600 | 310億4510万 | -7.67% |
| 05/31 | 1,506 | 1,557 | 1,505 | 1,555 | +2.91% | 176,200 | 318億2276万 | -5.81% |
| 05/30 | 1,486 | 1,530 | 1,485 | 1,511 | -4.43% | 462,400 | 309億2231万 | -8.81% |
| 05/29 | 1,595 | 1,604 | 1,557 | 1,581 | -1.56% | 637,600 | 323億5484万 | -5.05% |
| 05/28 | 1,620 | 1,622 | 1,603 | 1,606 | -0.25% | 198,300 | 328億6646万 | -3.72% |
| 05/27 | 1,603 | 1,611 | 1,595 | 1,610 | +0.5% | 164,200 | 329億4832万 | -3.71% |
| 05/24 | 1,590 | 1,609 | 1,585 | 1,602 | -0.31% | 80,700 | 327億8460万 | -4.42% |
| 05/23 | 1,601 | 1,612 | 1,579 | 1,607 | +0.25% | 110,200 | 328億8693万 | -4.46% |
| 05/22 | 1,623 | 1,626 | 1,603 | 1,603 | -1.66% | 117,500 | 328億507万 | -5.04% |
| 05/21 | 1,633 | 1,653 | 1,630 | 1,630 | +0.43% | 88,800 | 333億5762万 | -3.78% |
| 05/20 | 1,637 | 1,642 | 1,623 | 1,623 | -0.73% | 134,300 | 332億1437万 | -4.53% |
| 05/17 | 1,644 | 1,650 | 1,635 | 1,635 | -0.3% | 71,700 | 334億5994万 | -3.94% |
| 05/16 | 1,655 | 1,655 | 1,631 | 1,640 | -1.26% | 109,200 | 335億6227万 | -3.7% |
| 05/15 | 1,697 | 1,697 | 1,661 | 1,661 | -1.89% | 142,000 | 339億9203万 | -2.52% |
| 05/14 | 1,697 | 1,703 | 1,691 | 1,693 | -0.82% | 66,400 | 346億4690万 | -0.7% |
| 05/13 | 1,707 | 1,707 | 1,696 | 1,707 | +0.89% | 64,600 | 349億3341万 | +0.18% |
| 05/10 | 1,710 | 1,710 | 1,691 | 1,692 | -0.24% | 72,400 | 346億2644万 | -0.59% |
| 05/09 | 1,699 | 1,705 | 1,688 | 1,696 | -0.24% | 56,100 | 347億830万 | -0.35% |
| 05/08 | 1,715 | 1,723 | 1,700 | 1,700 | -0.87% | 71,300 | 347億9016万 | -0.12% |
| 05/07 | 1,689 | 1,716 | 1,689 | 1,715 | +1.96% | 86,100 | 350億9713万 | +0.82% |
| 05/02 | 1,696 | 1,699 | 1,682 | 1,682 | -0.83% | 79,200 | 344億2179万 | -1% |
| 05/01 | 1,712 | 1,712 | 1,685 | 1,696 | -0.99% | 114,700 | 347億830万 | -0.06% |
| 04/30 | 1,705 | 1,719 | 1,701 | 1,713 | +0.88% | 81,500 | 350億5620万 | +1.12% |
