| 2017 |
| 11/27 | 1,735 | 1,736 | 1,727 | 1,735 | +0.99% | 8,300 | 44億2945万 | +0.81% |
| 11/24 | 1,725 | 1,730 | 1,718 | 1,718 | -0.29% | 7,800 | 43億8605万 | -0.12% |
| 11/22 | 1,729 | 1,729 | 1,721 | 1,723 | -0.35% | 3,300 | 43億9881万 | +0.17% |
| 11/21 | 1,719 | 1,730 | 1,718 | 1,729 | +0.7% | 6,100 | 44億1413万 | +0.58% |
| 11/20 | 1,711 | 1,718 | 1,707 | 1,717 | +0.18% | 2,500 | 43億8350万 | -0.06% |
| 11/17 | 1,712 | 1,717 | 1,712 | 1,714 | +0.12% | 1,400 | 43億7584万 | -0.23% |
| 11/16 | 1,716 | 1,718 | 1,712 | 1,712 | +0.06% | 2,000 | 43億7073万 | -0.29% |
| 11/15 | 1,716 | 1,719 | 1,711 | 1,711 | -0.41% | 7,200 | 43億6818万 | -0.35% |
| 11/14 | 1,720 | 1,724 | 1,717 | 1,718 | -0.06% | 2,500 | 43億8605万 | +0.06% |
| 11/13 | 1,721 | 1,725 | 1,718 | 1,719 | -0.12% | 2,900 | 43億8860万 | +0.12% |
| 11/10 | 1,717 | 1,724 | 1,717 | 1,721 | -0.35% | 2,800 | 43億9371万 | +0.29% |
| 11/09 | 1,717 | 1,730 | 1,716 | 1,727 | +0.58% | 3,800 | 44億903万 | +0.64% |
| 11/08 | 1,722 | 1,724 | 1,717 | 1,717 | -0.29% | 5,000 | 43億8350万 | +0.12% |
| 11/07 | 1,734 | 1,734 | 1,718 | 1,722 | -0.63% | 3,300 | 43億9626万 | +0.41% |
| 11/06 | 1,724 | 1,735 | 1,723 | 1,733 | +0.29% | 4,500 | 44億2434万 | +1.11% |
| 11/02 | 1,730 | 1,736 | 1,720 | 1,728 | -0.46% | 6,700 | 44億1158万 | +0.82% |
| 11/01 | （IR情報）16:00 ヤマシタヘルスケアホールディングス株式会社の新規上場承認に関するお知らせ |
| 11/01 | 1,732 | 1,736 | 1,724 | 1,736 | +0.4% | 3,800 | 44億3200万 | +1.34% |
| 10/31 | 1,725 | 1,729 | 1,718 | 1,729 | 0% | 3,100 | 44億1413万 | +0.99% |
| 10/30 | 1,734 | 1,734 | 1,716 | 1,729 | +0.7% | 8,400 | 44億1413万 | +0.99% |
| 10/27 | 1,715 | 1,723 | 1,714 | 1,717 | +0.06% | 4,600 | 43億8350万 | +0.35% |
| 10/26 | 1,716 | 1,716 | 1,712 | 1,716 | +0.23% | 2,600 | 43億8094万 | +0.29% |
| 10/25 | 1,719 | 1,719 | 1,712 | 1,712 | -0.35% | 2,300 | 43億7073万 | +0.12% |
| 10/24 | 1,715 | 1,718 | 1,711 | 1,718 | +0.29% | 1,700 | 43億8605万 | +0.47% |
| 10/23 | 1,712 | 1,716 | 1,712 | 1,713 | +0.06% | 3,200 | 43億7328万 | +0.23% |
| 10/20 | （IR情報）16:00 第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 10/20 | 1,706 | 1,712 | 1,706 | 1,712 | +0.23% | 2,700 | 43億7073万 | +0.18% |
| 10/19 | 1,712 | 1,712 | 1,707 | 1,708 | 0% | 1,700 | 43億6052万 | -0.06% |
| 10/18 | 1,709 | 1,710 | 1,707 | 1,708 | -0.06% | 1,200 | 43億6052万 | -0.12% |
| 10/17 | 1,705 | 1,709 | 1,705 | 1,709 | +0.23% | 1,200 | 43億6307万 | -0.12% |
| 10/16 | 1,710 | 1,712 | 1,705 | 1,705 | -0.23% | 4,300 | 43億5286万 | -0.35% |
| 10/13 | 1,706 | 1,710 | 1,702 | 1,709 | +0.18% | 3,300 | 43億6307万 | -0.18% |
| 10/12 | 1,710 | 1,710 | 1,703 | 1,706 | -0.23% | 3,700 | 43億5541万 | -0.35% |
| 10/11 | 1,705 | 1,710 | 1,703 | 1,710 | +0.29% | 2,100 | 43億6563万 | -0.12% |
| 10/10 | 1,714 | 1,714 | 1,704 | 1,705 | -0.23% | 5,200 | 43億5286万 | -0.41% |
| 10/06 | 1,708 | 1,713 | 1,704 | 1,709 | -0.12% | 4,300 | 43億6307万 | -0.23% |
| 10/05 | 1,716 | 1,717 | 1,708 | 1,711 | -0.12% | 3,500 | 43億6818万 | -0.12% |
| 10/04 | 1,712 | 1,713 | 1,707 | 1,713 | +0.35% | 1,900 | 43億7328万 | 0% |
| 10/03 | 1,706 | 1,713 | 1,706 | 1,707 | +0.06% | 4,900 | 43億5797万 | -0.35% |
| 10/02 | 1,718 | 1,718 | 1,704 | 1,706 | -0.35% | 4,300 | 43億5541万 | -0.41% |
| 09/29 | 1,716 | 1,716 | 1,705 | 1,712 | 0% | 13,200 | 43億7073万 | -0.12% |
| 09/28 | （IR情報）16:00 平成30年5月期第1四半期決算短信〔日本基準〕(連結) |
| 09/28 | （IR情報）16:00 合弁会社(持分法適用関連会社)株式譲渡に伴う合弁解消に関するお知らせ |
| 09/28 | （IR情報）16:00 株式会社光通信との資本業務提携および第三者割当による自己株式の処分に関するお知らせ |
| 09/28 | 1,712 | 1,717 | 1,708 | 1,712 | -0.12% | 3,800 | 43億7073万 | -0.12% |
| 09/27 | 1,716 | 1,717 | 1,710 | 1,714 | -0.06% | 3,400 | 43億7584万 | 0% |
| 09/26 | 1,710 | 1,719 | 1,702 | 1,715 | -0.06% | 7,000 | 43億7839万 | +0.06% |
| 09/25 | 1,721 | 1,721 | 1,702 | 1,716 | +0.41% | 8,700 | 43億8094万 | +0.12% |
| 09/22 | 1,710 | 1,710 | 1,707 | 1,709 | -0.06% | 1,400 | 43億6307万 | -0.29% |
| 09/21 | 1,706 | 1,713 | 1,704 | 1,710 | +0.29% | 3,500 | 43億6563万 | -0.23% |
| 09/20 | 1,710 | 1,710 | 1,705 | 1,705 | -0.12% | 2,100 | 43億5286万 | -0.53% |
| 09/19 | 1,707 | 1,712 | 1,704 | 1,707 | +0.12% | 2,800 | 43億5797万 | -0.47% |
| 09/15 | 1,706 | 1,715 | 1,704 | 1,705 | -0.29% | 3,500 | 43億5286万 | -0.58% |
| 09/14 | 1,712 | 1,712 | 1,706 | 1,710 | -0.12% | 1,200 | 43億6563万 | -0.35% |
| 09/13 | 1,725 | 1,725 | 1,709 | 1,712 | -0.64% | 2,300 | 43億7073万 | -0.23% |
| 09/12 | 1,726 | 1,730 | 1,723 | 1,723 | -0.17% | 1,500 | 43億9881万 | +0.41% |
| 09/11 | 1,730 | 1,742 | 1,725 | 1,726 | +0.17% | 4,500 | 44億647万 | +0.58% |
| 09/08 | 1,712 | 1,730 | 1,712 | 1,723 | +0.53% | 2,700 | 43億9881万 | +0.41% |
| 09/07 | 1,710 | 1,715 | 1,710 | 1,714 | +0.23% | 400 | 43億7584万 | -0.12% |
| 09/06 | 1,712 | 1,712 | 1,710 | 1,710 | -0.12% | 1,000 | 43億6563万 | -0.35% |
| 09/05 | 1,712 | 1,713 | 1,710 | 1,712 | -0.17% | 2,000 | 43億7073万 | -0.29% |
| 09/04 | 1,720 | 1,720 | 1,713 | 1,715 | -0.29% | 1,900 | 43億7839万 | -0.12% |
| 09/01 | 1,710 | 1,720 | 1,710 | 1,720 | +0.47% | 2,800 | 43億9116万 | +0.17% |
| 08/31 | 1,715 | 1,715 | 1,708 | 1,712 | -0.17% | 1,500 | 43億7073万 | -0.29% |
| 08/30 | 1,724 | 1,724 | 1,711 | 1,715 | +0.06% | 1,800 | 43億7839万 | -0.12% |
| 08/29 | 1,704 | 1,714 | 1,704 | 1,714 | -0.06% | 2,000 | 43億7584万 | -0.17% |
| 08/28 | 1,720 | 1,720 | 1,712 | 1,715 | -0.12% | 1,200 | 43億7839万 | -0.12% |
| 08/25 | 1,723 | 1,723 | 1,708 | 1,717 | +0.47% | 1,700 | 43億8350万 | 0% |
| 08/24 | 1,715 | 1,723 | 1,707 | 1,709 | -0.18% | 1,300 | 43億6307万 | -0.47% |
| 08/23 | 1,709 | 1,713 | 1,709 | 1,712 | -0.12% | 600 | 43億7073万 | -0.29% |
| 08/22 | 1,728 | 1,728 | 1,708 | 1,714 | 0% | 1,700 | 43億7584万 | -0.12% |
| 08/21 | 1,718 | 1,720 | 1,714 | 1,714 | -0.23% | 2,000 | 43億7584万 | -0.12% |
| 08/18 | 1,718 | 1,723 | 1,717 | 1,718 | 0% | 3,400 | 43億8605万 | +0.12% |
| 08/17 | 1,720 | 1,720 | 1,706 | 1,718 | -0.06% | 2,000 | 43億8605万 | +0.06% |
| 08/16 | 1,722 | 1,722 | 1,693 | 1,719 | -0.17% | 2,300 | 43億8860万 | 0% |
| 08/15 | 1,719 | 1,723 | 1,719 | 1,722 | +0.94% | 500 | 43億9626万 | 0% |
| 08/14 | 1,708 | 1,714 | 1,701 | 1,706 | -0.87% | 2,700 | 43億5541万 | -1.1% |
| 08/10 | 1,708 | 1,722 | 1,708 | 1,721 | +0.41% | 1,400 | 43億9371万 | -0.41% |
| 08/09 | 1,719 | 1,719 | 1,710 | 1,714 | -0.35% | 1,300 | 43億7584万 | -0.98% |
| 08/08 | 1,724 | 1,724 | 1,720 | 1,720 | -0.17% | 1,200 | 43億9116万 | -0.81% |
| 08/07 | 1,721 | 1,725 | 1,710 | 1,723 | +0.23% | 3,200 | 43億9881万 | -0.63% |
| 08/04 | 1,722 | 1,722 | 1,711 | 1,719 | -0.17% | 1,000 | 43億8860万 | -0.92% |
| 08/03 | 1,711 | 1,722 | 1,708 | 1,722 | +0.23% | 2,300 | 43億9626万 | -0.75% |
| 08/02 | 1,720 | 1,720 | 1,709 | 1,718 | -0.41% | 2,100 | 43億8605万 | -1.04% |
| 08/01 | 1,730 | 1,737 | 1,716 | 1,725 | +0.17% | 8,100 | 44億392万 | -0.69% |
| 07/31 | 1,718 | 1,730 | 1,718 | 1,722 | +0.23% | 1,400 | 43億9626万 | -0.86% |
| 07/28 | 1,720 | 1,723 | 1,716 | 1,718 | -0.12% | 2,600 | 43億8605万 | -1.15% |
| 07/27 | 1,717 | 1,720 | 1,716 | 1,720 | +0.53% | 3,500 | 43億9116万 | -1.04% |
| 07/26 | 1,716 | 1,716 | 1,707 | 1,711 | -0.29% | 1,100 | 43億6818万 | -1.61% |
| 07/25 | 1,714 | 1,716 | 1,712 | 1,716 | +0.35% | 2,100 | 43億8094万 | -1.38% |
| 07/24 | 1,709 | 1,711 | 1,706 | 1,710 | -0.23% | 2,700 | 43億6563万 | -1.78% |
| 07/21 | 1,705 | 1,714 | 1,704 | 1,714 | +0.29% | 3,200 | 43億7584万 | -1.61% |
| 07/20 | 1,714 | 1,714 | 1,707 | 1,709 | +0.06% | 3,100 | 43億6307万 | -1.89% |
| 07/19 | 1,709 | 1,713 | 1,708 | 1,708 | -0.06% | 3,000 | 43億6052万 | -2.01% |
| 07/18 | 1,705 | 1,709 | 1,704 | 1,709 | -0.06% | 2,800 | 43億6307万 | -2.01% |
| 07/14 | 1,725 | 1,725 | 1,708 | 1,710 | -0.47% | 6,800 | 43億6563万 | -1.95% |
| 07/13 | 1,730 | 1,734 | 1,715 | 1,718 | -0.75% | 12,200 | 43億8605万 | -1.55% |
| 07/12 | 1,752 | 1,771 | 1,722 | 1,731 | -2.81% | 13,700 | 44億1924万 | -0.8% |
| 07/11 | （IR情報）16:00 平成29年5月期決算短信〔日本基準〕(連結) |
| 07/11 | （IR情報）16:00 業績予想と実績値との差異に関するお知らせ |
| 07/11 | 1,772 | 1,786 | 1,762 | 1,781 | -0.45% | 4,000 | 45億4689万 | +2.06% |
| 07/10 | 1,785 | 1,790 | 1,777 | 1,789 | +0.17% | 2,500 | 45億6731万 | +2.64% |
| 07/07 | 1,772 | 1,790 | 1,772 | 1,786 | -0.22% | 2,400 | 45億5965万 | +2.64% |
| 07/06 | 1,793 | 1,793 | 1,758 | 1,790 | +0.06% | 2,200 | 45億6987万 | +2.93% |
| 07/05 | 1,790 | 1,792 | 1,750 | 1,789 | -0.06% | 11,200 | 45億6731万 | +2.99% |
| 07/04 | 1,755 | 1,790 | 1,754 | 1,790 | +4.07% | 24,600 | 45億6987万 | +3.17% |
| 07/03 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 07/03 | 1,739 | 1,742 | 1,720 | 1,720 | -1.15% | 5,800 | 43億9116万 | -0.75% |
