| 2024 |
| 02/08 | 250 | 250 | 246 | 247 | -1.2% | 27,300 | 23億4753万 | -5.73% |
| 02/07 | 252 | 258 | 249 | 250 | -0.79% | 40,500 | 23億7605万 | -4.21% |
| 02/06 | 264 | 264 | 252 | 252 | -5.97% | 74,800 | 23億9505万 | -3.08% |
| 02/05 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 255 | 273 | 251 | 268 | +5.1% | 129,700 | 25億4712万 | +3.88% |
| 02/02 | 249 | 259 | 249 | 255 | +1.59% | 27,900 | 24億2357万 | -0.39% |
| 02/01 | 258 | 258 | 247 | 251 | -2.33% | 78,000 | 23億8555万 | -1.18% |
| 01/31 | 260 | 260 | 256 | 257 | -1.15% | 21,200 | 24億4257万 | +1.18% |
| 01/30 | 258 | 264 | 256 | 260 | +0.78% | 45,100 | 24億7109万 | +2.36% |
| 01/29 | 257 | 258 | 249 | 258 | +0.39% | 77,400 | 24億5208万 | +1.98% |
| 01/26 | 257 | 260 | 256 | 257 | -0.77% | 31,900 | 24億4257万 | +1.98% |
| 01/25 | 262 | 265 | 257 | 259 | -1.15% | 59,700 | 24億6158万 | +3.19% |
| 01/24 | 260 | 268 | 260 | 262 | +0.77% | 57,500 | 24億9010万 | +4.8% |
| 01/23 | 260 | 265 | 258 | 260 | +0.39% | 84,200 | 24億7109万 | +4.42% |
| 01/22 | 258 | 288 | 255 | 259 | -0.77% | 357,200 | 24億6158万 | +4.44% |
| 01/19 | 267 | 270 | 259 | 261 | -2.25% | 128,000 | 24億8059万 | +5.67% |
| 01/18 | 285 | 292 | 266 | 267 | -8.87% | 252,100 | 25億3762万 | +8.1% |
| 01/17 | 315 | 321 | 283 | 293 | +3.53% | 663,600 | 27億8473万 | +19.11% |
| 01/16 | （IR情報）16:00 株式会社エーアイと株式会社フュートレックの経営統合に関する基本合意書締結のお知らせ |
| 01/16 | 300 | 301 | 268 | 283 | -7.52% | 536,000 | 26億8968万 | +15.98% |
| 01/15 | 282 | 333 | 282 | 306 | +11.68% | 2,065,800 | 29億828万 | +25.93% |
| 01/12 | 285 | 307 | 271 | 274 | -14.91% | 1,057,400 | 26億415万 | +14.17% |
| 01/11 | 319 | 366 | 306 | 322 | +9.15% | 3,843,800 | 30億6035万 | +34.73% |
| 01/10 | 226 | 295 | 221 | 295 | +37.21% | 4,815,100 | 28億373万 | +25.53% |
| 01/09 | （IR情報）15:30 特別損失(投資有価証券評価損)の計上に関するお知らせ |
| 01/09 | 221 | 222 | 215 | 215 | -2.71% | 19,400 | 20億4340万 | -7.73% |
| 01/05 | 217 | 223 | 217 | 221 | +1.38% | 25,700 | 21億42万 | -5.56% |
| 01/04 | 219 | 219 | 213 | 218 | +1.4% | 23,900 | 20億7191万 | -7.23% |
| 2023 |
| 12/29 | 215 | 222 | 214 | 215 | -2.71% | 43,300 | 20億4340万 | -8.9% |
| 12/28 | 221 | 228 | 221 | 221 | -0.9% | 30,600 | 21億42万 | -6.75% |
| 12/27 | 211 | 225 | 206 | 223 | +5.69% | 119,100 | 21億1943万 | -5.91% |
| 12/26 | 212 | 213 | 202 | 211 | -1.4% | 115,700 | 20億538万 | -11.34% |
| 12/25 | 226 | 228 | 214 | 214 | -11.57% | 142,000 | 20億3389万 | -10.46% |
| 12/22 | （IR情報）16:30 通期連結業績予想の修正並びに役員報酬の減額に関するお知らせ |
| 12/22 | 253 | 253 | 240 | 242 | -4.35% | 76,300 | 23億1万 | +0.83% |
| 12/21 | 241 | 253 | 235 | 253 | +6.75% | 149,400 | 24億456万 | +5.42% |
| 12/20 | 239 | 241 | 237 | 237 | -1.25% | 28,200 | 22億5249万 | -0.84% |
| 12/19 | 233 | 242 | 232 | 240 | +3% | 49,000 | 22億8100万 | +0.42% |
| 12/18 | 235 | 235 | 233 | 233 | -0.85% | 10,600 | 22億1447万 | -2.51% |
| 12/15 | 234 | 237 | 233 | 235 | +0.43% | 37,500 | 22億3348万 | -1.67% |
| 12/14 | 235 | 239 | 234 | 234 | -0.43% | 6,600 | 22億2398万 | -2.09% |
| 12/13 | 236 | 237 | 233 | 235 | -0.42% | 12,100 | 22億3348万 | -2.08% |
| 12/12 | 240 | 241 | 236 | 236 | -1.67% | 9,500 | 22億4299万 | -1.67% |
| 12/11 | 244 | 245 | 238 | 240 | -1.64% | 15,300 | 22億8100万 | 0% |
| 12/08 | 251 | 252 | 237 | 244 | -1.61% | 45,300 | 23億1902万 | +1.67% |
| 12/07 | 249 | 274 | 241 | 248 | -1.59% | 243,600 | 23億5704万 | +3.33% |
| 12/06 | 247 | 256 | 244 | 252 | +4.13% | 73,500 | 23億9505万 | +5% |
| 12/05 | 243 | 254 | 242 | 242 | 0% | 78,500 | 23億1万 | +1.26% |
| 12/04 | 240 | 243 | 239 | 242 | +0.83% | 27,700 | 23億1万 | +1.26% |
| 12/01 | 241 | 241 | 238 | 240 | 0% | 15,700 | 22億8100万 | +0.42% |
| 11/30 | 239 | 244 | 230 | 240 | -0.41% | 59,300 | 22億8100万 | +0.42% |
| 11/29 | 240 | 243 | 238 | 241 | +1.26% | 5,000 | 22億9051万 | +0.84% |
| 11/28 | 237 | 238 | 236 | 238 | +0.42% | 3,200 | 22億6199万 | -0.42% |
| 11/27 | 240 | 240 | 235 | 237 | -0.42% | 12,800 | 22億5249万 | -1.25% |
| 11/24 | 240 | 240 | 238 | 238 | 0% | 4,300 | 22億6199万 | -0.83% |
| 11/22 | 240 | 241 | 238 | 238 | 0% | 6,100 | 22億6199万 | -0.83% |
| 11/21 | 238 | 240 | 234 | 238 | +0.42% | 14,000 | 22億6199万 | -0.83% |
| 11/20 | 234 | 237 | 232 | 237 | +0.42% | 21,300 | 22億5249万 | -1.25% |
| 11/17 | 231 | 236 | 231 | 236 | 0% | 15,800 | 22億4299万 | -1.67% |
| 11/16 | 237 | 237 | 235 | 236 | -0.42% | 6,100 | 22億4299万 | -2.07% |
| 11/15 | 239 | 239 | 236 | 237 | -0.84% | 8,800 | 22億5249万 | -1.66% |
| 11/14 | 240 | 240 | 237 | 239 | +0.42% | 10,300 | 22億7150万 | -1.24% |
| 11/13 | 241 | 241 | 238 | 238 | -1.24% | 2,400 | 22億6199万 | -1.65% |
| 11/10 | 240 | 241 | 239 | 241 | +0.42% | 4,500 | 22億9051万 | -0.82% |
| 11/09 | 242 | 242 | 236 | 240 | -0.83% | 11,500 | 22億8100万 | -1.23% |
| 11/08 | 242 | 245 | 240 | 242 | 0% | 11,800 | 23億1万 | -0.41% |
| 11/07 | 242 | 242 | 235 | 242 | -0.82% | 32,000 | 23億1万 | -0.41% |
| 11/06 | （IR情報）15:30 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/06 | 240 | 250 | 240 | 244 | +1.24% | 33,300 | 23億1902万 | 0% |
| 11/02 | 240 | 241 | 235 | 241 | +1.69% | 9,200 | 22億9051万 | -1.23% |
| 11/01 | 242 | 245 | 235 | 237 | -0.42% | 23,400 | 22億5249万 | -3.27% |
| 10/31 | 240 | 241 | 234 | 238 | -1.24% | 18,100 | 22億6199万 | -3.25% |
| 10/30 | 240 | 246 | 238 | 241 | 0% | 12,500 | 22億9051万 | -2.43% |
| 10/27 | 235 | 241 | 235 | 241 | +2.99% | 11,800 | 22億9051万 | -2.82% |
| 10/26 | 248 | 248 | 234 | 234 | -4.88% | 23,600 | 22億2398万 | -6.02% |
| 10/25 | 243 | 249 | 241 | 246 | +0.82% | 15,000 | 23億3803万 | -1.6% |
| 10/24 | 244 | 244 | 231 | 244 | +1.67% | 26,500 | 23億1902万 | -2.79% |
| 10/23 | 247 | 248 | 238 | 240 | -4.76% | 33,100 | 22億8100万 | -5.14% |
| 10/20 | 247 | 259 | 240 | 252 | +5.44% | 144,900 | 23億9505万 | -1.56% |
| 10/19 | 239 | 242 | 238 | 239 | 0% | 18,600 | 22億7150万 | -7.36% |
| 10/18 | 239 | 241 | 238 | 239 | 0% | 10,500 | 22億7150万 | -8.78% |
| 10/17 | 243 | 244 | 238 | 239 | 0% | 14,000 | 22億7150万 | -9.47% |
| 10/16 | 243 | 246 | 237 | 239 | -1.65% | 15,000 | 22億7150万 | -9.81% |
| 10/13 | 243 | 258 | 241 | 243 | -0.82% | 50,900 | 23億952万 | -8.65% |
| 10/12 | 245 | 248 | 243 | 245 | 0% | 14,200 | 23億2852万 | -8.24% |
| 10/11 | 250 | 250 | 245 | 245 | -2% | 10,800 | 23億2852万 | -8.58% |
| 10/10 | 254 | 255 | 247 | 250 | -1.57% | 19,900 | 23億7605万 | -7.41% |
| 10/06 | 249 | 254 | 245 | 254 | +2.01% | 15,400 | 24億1406万 | -6.27% |
| 10/05 | 243 | 249 | 241 | 249 | +3.32% | 17,800 | 23億6654万 | -8.12% |
| 10/04 | 241 | 244 | 240 | 241 | -1.63% | 37,000 | 22億9051万 | -11.4% |
| 10/03 | 248 | 249 | 243 | 245 | -2% | 42,000 | 23億2852万 | -10.26% |
| 10/02 | 255 | 255 | 248 | 250 | -0.79% | 29,400 | 23億7605万 | -8.76% |
| 09/29 | 254 | 256 | 251 | 252 | -1.56% | 33,700 | 23億9505万 | -8.03% |
| 09/28 | 260 | 261 | 255 | 256 | -1.16% | 33,600 | 24億3307万 | -6.57% |
| 09/27 | 262 | 262 | 255 | 259 | -2.26% | 65,700 | 24億6158万 | -5.47% |
| 09/26 | 267 | 270 | 262 | 265 | +0.38% | 16,900 | 25億1861万 | -3.64% |
| 09/25 | 265 | 265 | 260 | 264 | +0.76% | 19,400 | 25億910万 | -3.65% |
| 09/22 | 260 | 268 | 258 | 262 | +0.38% | 49,100 | 24億9010万 | -4.38% |
| 09/21 | 274 | 276 | 261 | 261 | -5.78% | 108,700 | 24億8059万 | -4.4% |
| 09/20 | 273 | 282 | 273 | 277 | +0.36% | 75,900 | 26億3266万 | +1.84% |
| 09/19 | 278 | 282 | 274 | 276 | -4.17% | 150,000 | 26億2315万 | +2.22% |
| 09/15 | 294 | 296 | 285 | 288 | -5.57% | 271,400 | 27億3720万 | +7.06% |
| 09/14 | 314 | 370 | 301 | 305 | -2.56% | 1,985,000 | 28億9878万 | +14.23% |
| 09/13 | 339 | 349 | 305 | 313 | -9.28% | 1,373,500 | 29億7481万 | +18.11% |
| 09/13 | （空売り報告）UBS AG 2,200株（0.02%）-0.6%義務消失 |
| 09/12 | 267 | 345 | 267 | 345 | +30.19% | 2,557,300 | 32億7894万 | +31.18% |
| 09/12 | （空売り報告）UBS AG 59,700株（0.62%）再IN |
