| 2024 |
| 04/24 | 3,240 | 3,250 | 3,240 | 3,245 | +0.78% | 600 | 335億580万 | -0.76% |
| 04/23 | 3,275 | 3,275 | 3,220 | 3,220 | -1.23% | 3,400 | 332億4767万 | -1.62% |
| 04/22 | 3,205 | 3,260 | 3,205 | 3,260 | +1.72% | 1,600 | 336億6068万 | -0.49% |
| 04/19 | 3,250 | 3,250 | 3,195 | 3,205 | -1.54% | 3,400 | 330億9279万 | -2.2% |
| 04/18 | 3,265 | 3,265 | 3,250 | 3,255 | -0.15% | 700 | 336億906万 | -0.76% |
| 04/17 | 3,250 | 3,260 | 3,245 | 3,260 | +0.31% | 1,000 | 336億6068万 | -0.61% |
| 04/16 | 3,270 | 3,270 | 3,240 | 3,250 | -0.15% | 1,600 | 335億5743万 | -0.85% |
| 04/15 | 3,235 | 3,255 | 3,235 | 3,255 | +0.62% | 1,600 | 336億906万 | -0.7% |
| 04/12 | 3,270 | 3,270 | 3,235 | 3,235 | -0.15% | 600 | 334億255万 | -1.28% |
| 04/11 | 3,265 | 3,265 | 3,240 | 3,240 | -1.52% | 600 | 334億5418万 | -1.16% |
| 04/10 | 3,225 | 3,290 | 3,225 | 3,290 | +2.02% | 800 | 339億7045万 | +0.37% |
| 04/09 | 3,270 | 3,325 | 3,220 | 3,225 | -0.92% | 2,000 | 332億9930万 | -1.56% |
| 04/08 | 3,240 | 3,255 | 3,240 | 3,255 | +0.62% | 900 | 336億906万 | -0.61% |
| 04/05 | 3,215 | 3,235 | 3,215 | 3,235 | 0% | 300 | 334億255万 | -1.19% |
| 04/04 | 3,250 | 3,285 | 3,235 | 3,235 | -1.52% | 1,600 | 334億255万 | -1.16% |
| 04/03 | 3,260 | 3,285 | 3,250 | 3,285 | -0.9% | 1,200 | 339億1882万 | +0.37% |
| 04/02 | 3,290 | 3,315 | 3,255 | 3,315 | +0.91% | 1,500 | 342億2858万 | +1.41% |
| 04/01 | 3,315 | 3,340 | 3,280 | 3,285 | -0.3% | 1,800 | 339億1882万 | +0.61% |
| 03/29 | 3,275 | 3,465 | 3,275 | 3,295 | +0.61% | 3,200 | 340億2207万 | +1.01% |
| 03/28 | 3,310 | 3,310 | 3,265 | 3,275 | -3.11% | 2,000 | 338億1557万 | +0.52% |
| 03/27 | 3,375 | 3,380 | 3,315 | 3,380 | +1.5% | 6,700 | 348億9973万 | +3.78% |
| 03/26 | 3,320 | 3,340 | 3,320 | 3,330 | +0.45% | 4,100 | 343億8346万 | +2.49% |
| 03/25 | 3,315 | 3,325 | 3,290 | 3,315 | +0.45% | 7,300 | 342億2858万 | +2.22% |
| 03/22 | 3,310 | 3,325 | 3,300 | 3,300 | -0.3% | 3,800 | 340億7370万 | +1.95% |
| 03/21 | 3,320 | 3,320 | 3,300 | 3,310 | -0.3% | 2,700 | 341億7695万 | +2.41% |
| 03/19 | 3,315 | 3,320 | 3,275 | 3,320 | +0.76% | 2,200 | 342億8021万 | +2.72% |
| 03/18 | 3,275 | 3,300 | 3,275 | 3,295 | +0.61% | 2,200 | 340億2207万 | +2.04% |
| 03/15 | 3,275 | 3,280 | 3,275 | 3,275 | 0% | 700 | 338億1557万 | +1.52% |
| 03/14 | 3,260 | 3,280 | 3,240 | 3,275 | +0.61% | 2,400 | 338億1557万 | +1.55% |
| 03/13 | 3,230 | 3,255 | 3,225 | 3,255 | +0.77% | 1,600 | 336億906万 | +0.93% |
| 03/12 | 3,250 | 3,250 | 3,225 | 3,230 | -0.31% | 2,000 | 333億5092万 | +0.19% |
| 03/11 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 1,300 | 334億5418万 | +0.56% |
| 03/08 | 3,240 | 3,240 | 3,240 | 3,240 | -0.31% | 500 | 334億5418万 | +0.62% |
| 03/07 | 3,250 | 3,280 | 3,250 | 3,250 | +0.15% | 3,400 | 335億5743万 | +1.03% |
| 03/06 | 3,235 | 3,245 | 3,225 | 3,245 | +0.62% | 2,100 | 335億580万 | +0.96% |
| 03/05 | 3,205 | 3,230 | 3,205 | 3,225 | +0.16% | 2,900 | 332億9930万 | +0.44% |
| 03/04 | 3,220 | 3,265 | 3,220 | 3,220 | 0% | 4,400 | 332億4767万 | +0.37% |
| 03/01 | （5%ルール）はごろも髙翔会理事長大塚一男（8.63%） |
| 03/01 | （5%ルール）はごろも髙翔会理事長山口裕久（0%） |
| 03/01 | 3,220 | 3,270 | 3,215 | 3,220 | 0% | 2,400 | 332億4767万 | +0.47% |
| 02/29 | 3,210 | 3,225 | 3,210 | 3,220 | +0.16% | 1,100 | 332億4767万 | +0.56% |
| 02/28 | 3,195 | 3,240 | 3,195 | 3,215 | +0.63% | 1,300 | 331億9604万 | +0.5% |
| 02/27 | 3,225 | 3,225 | 3,195 | 3,195 | -0.31% | 900 | 329億8954万 | -0.06% |
| 02/26 | 3,250 | 3,250 | 3,200 | 3,205 | -0.31% | 5,500 | 330億9279万 | +0.31% |
| 02/22 | 3,210 | 3,235 | 3,185 | 3,215 | +0.31% | 3,600 | 331億9604万 | +0.72% |
| 02/21 | 3,235 | 3,235 | 3,200 | 3,205 | -0.93% | 1,000 | 330億9279万 | +0.5% |
| 02/20 | 3,220 | 3,235 | 3,210 | 3,235 | +1.09% | 1,900 | 334億255万 | +1.51% |
| 02/19 | 3,165 | 3,210 | 3,155 | 3,200 | +1.11% | 2,200 | 330億4116万 | +0.57% |
| 02/16 | 3,140 | 3,170 | 3,140 | 3,165 | +0.16% | 3,600 | 326億7978万 | -0.47% |
| 02/15 | 3,195 | 3,195 | 3,130 | 3,160 | -0.94% | 4,300 | 326億2815万 | -0.6% |
| 02/14 | 3,200 | 3,255 | 3,150 | 3,190 | -3.48% | 6,400 | 329億3791万 | +0.38% |
| 02/13 | （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) |
| 02/13 | 3,245 | 3,345 | 3,240 | 3,305 | +1.85% | 14,900 | 341億2533万 | +4.13% |
| 02/09 | 3,225 | 3,245 | 3,225 | 3,245 | +0.78% | 1,500 | 335億580万 | +2.5% |
| 02/08 | 3,255 | 3,255 | 3,205 | 3,220 | -1.08% | 2,600 | 332億4767万 | +1.9% |
| 02/07 | 3,270 | 3,280 | 3,215 | 3,255 | -0.15% | 1,600 | 336億906万 | +3.2% |
| 02/06 | 3,230 | 3,260 | 3,225 | 3,260 | +0.93% | 3,700 | 336億6068万 | +3.59% |
| 02/05 | 3,195 | 3,230 | 3,190 | 3,230 | +1.25% | 2,000 | 333億5092万 | +2.9% |
| 02/02 | 3,200 | 3,230 | 3,185 | 3,190 | +0.16% | 2,800 | 329億3791万 | +1.85% |
| 02/01 | 3,180 | 3,190 | 3,175 | 3,185 | +0.16% | 1,500 | 328億8628万 | +1.85% |
| 01/31 | 3,170 | 3,185 | 3,170 | 3,180 | +0.32% | 1,500 | 328億3466万 | +1.86% |
| 01/30 | 3,170 | 3,170 | 3,150 | 3,170 | +0.32% | 1,000 | 327億3140万 | +1.7% |
| 01/29 | 3,160 | 3,160 | 3,145 | 3,160 | +0.48% | 2,200 | 326億2815万 | +1.54% |
| 01/26 | 3,150 | 3,150 | 3,145 | 3,145 | 0% | 2,700 | 324億7327万 | +1.22% |
| 01/25 | 3,145 | 3,145 | 3,130 | 3,145 | -0.16% | 2,300 | 324億7327万 | +1.35% |
| 01/24 | 3,155 | 3,160 | 3,140 | 3,150 | -0.16% | 1,700 | 325億2489万 | +1.65% |
| 01/23 | 3,145 | 3,155 | 3,140 | 3,155 | 0% | 4,500 | 325億7652万 | +1.97% |
| 01/22 | 3,150 | 3,160 | 3,145 | 3,155 | +0.48% | 4,400 | 325億7652万 | +2.14% |
| 01/19 | 3,160 | 3,160 | 3,140 | 3,140 | -0.32% | 2,400 | 324億2164万 | +1.78% |
| 01/18 | 3,135 | 3,150 | 3,130 | 3,150 | +0.48% | 2,700 | 325億2489万 | +2.24% |
| 01/17 | 3,145 | 3,145 | 3,135 | 3,135 | -0.16% | 600 | 323億7001万 | +1.92% |
| 01/16 | 3,130 | 3,145 | 3,130 | 3,140 | +0.32% | 1,000 | 324億2164万 | +2.21% |
| 01/15 | 3,145 | 3,145 | 3,115 | 3,130 | -0.48% | 2,600 | 323億1839万 | +2.02% |
| 01/12 | 3,145 | 3,150 | 3,135 | 3,145 | +0.64% | 2,100 | 324億7327万 | +2.64% |
| 01/11 | 3,140 | 3,150 | 3,125 | 3,125 | -0.32% | 2,700 | 322億6676万 | +2.12% |
| 01/10 | 3,110 | 3,135 | 3,110 | 3,135 | +0.97% | 1,900 | 323億7001万 | +2.55% |
| 01/09 | 3,130 | 3,130 | 3,100 | 3,105 | +0.16% | 1,800 | 320億6025万 | +1.7% |
| 01/05 | 3,100 | 3,145 | 3,100 | 3,100 | 0% | 4,600 | 320億863万 | +1.61% |
| 01/04 | 3,080 | 3,150 | 3,080 | 3,100 | +0.81% | 10,000 | 320億863万 | +1.71% |
| 2023 |
| 12/29 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 200 | 317億5049万 | +0.89% |
| 12/28 | 3,080 | 3,105 | 3,075 | 3,075 | +0.49% | 1,900 | 317億5049万 | +0.82% |
| 12/27 | 3,055 | 3,065 | 3,050 | 3,060 | 0% | 2,800 | 315億9561万 | +0.26% |
| 12/26 | 3,070 | 3,070 | 3,060 | 3,060 | +0.16% | 2,100 | 315億9561万 | +0.2% |
| 12/25 | 3,095 | 3,100 | 3,055 | 3,055 | -0.16% | 10,400 | 315億4399万 | -0.07% |
| 12/22 | 3,055 | 3,060 | 3,055 | 3,060 | +0.33% | 3,800 | 315億9561万 | -0.1% |
| 12/21 | 3,055 | 3,055 | 3,050 | 3,050 | -0.16% | 1,500 | 314億9236万 | -0.55% |
| 12/20 | 3,050 | 3,055 | 3,045 | 3,055 | +0.49% | 2,600 | 315億4399万 | -0.52% |
| 12/19 | 3,040 | 3,060 | 3,040 | 3,040 | 0% | 3,200 | 313億8910万 | -1.2% |
| 12/18 | 3,035 | 3,045 | 3,030 | 3,040 | +0.33% | 1,100 | 313億8910万 | -1.43% |
| 12/15 | 3,030 | 3,035 | 3,030 | 3,030 | 0% | 1,800 | 312億8585万 | -1.85% |
| 12/14 | 3,045 | 3,045 | 3,030 | 3,030 | -0.49% | 1,300 | 312億8585万 | -1.94% |
| 12/13 | 3,045 | 3,045 | 3,035 | 3,045 | +0.16% | 2,900 | 314億4073万 | -1.52% |
| 12/12 | 3,040 | 3,045 | 3,030 | 3,040 | 0% | 1,700 | 313億8910万 | -1.84% |
| 12/11 | 3,045 | 3,055 | 3,035 | 3,040 | +0.16% | 5,700 | 313億8910万 | -2.09% |
| 12/08 | 3,040 | 3,040 | 3,030 | 3,035 | 0% | 1,400 | 313億3748万 | -2.29% |
| 12/07 | 3,030 | 3,040 | 3,030 | 3,035 | 0% | 1,100 | 313億3748万 | -2.32% |
| 12/06 | 3,040 | 3,040 | 3,030 | 3,035 | 0% | 2,700 | 313億3748万 | -2.35% |
| 12/05 | 3,040 | 3,040 | 3,030 | 3,035 | -0.33% | 2,500 | 313億3748万 | -2.35% |
| 12/04 | 3,045 | 3,045 | 3,045 | 3,045 | +0.16% | 400 | 314億4073万 | -2.09% |
| 12/01 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 2,000 | 313億8910万 | -2.28% |
| 11/30 | 3,045 | 3,045 | 3,035 | 3,040 | -0.16% | 4,600 | 313億8910万 | -2.35% |
| 11/29 | 3,045 | 3,045 | 3,040 | 3,045 | 0% | 5,500 | 314億4073万 | -2.28% |
| 11/28 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 11/28 | 3,050 | 3,060 | 3,040 | 3,045 | -1.77% | 33,000 | 314億4073万 | -2.31% |
| 11/27 | （IR情報）16:00 株式の立会外分売実施に関するお知らせ |
