| 2024 |
| 09/19 | 1,129 | 1,131 | 1,120 | 1,130 | +0.89% | 1,800 | 155億5676万 | -0.53% |
| 09/18 | 1,120 | 1,121 | 1,113 | 1,120 | +0.18% | 1,700 | 154億1909万 | -1.32% |
| 09/17 | 1,119 | 1,123 | 1,111 | 1,118 | 0% | 4,400 | 153億9156万 | -1.41% |
| 09/13 | 1,114 | 1,119 | 1,112 | 1,118 | -0.18% | 2,500 | 153億9156万 | -1.32% |
| 09/12 | （IR情報）15:30 株式会社丸西の株式取得に関するお知らせ |
| 09/12 | 1,120 | 1,141 | 1,116 | 1,120 | +0.45% | 4,500 | 154億1909万 | -1.06% |
| 09/11 | 1,127 | 1,128 | 1,115 | 1,115 | -1.5% | 2,200 | 153億5026万 | -1.33% |
| 09/10 | 1,141 | 1,141 | 1,120 | 1,132 | +0.18% | 3,700 | 155億8430万 | +0.44% |
| 09/09 | 1,127 | 1,137 | 1,120 | 1,130 | -0.44% | 2,300 | 155億5676万 | +0.71% |
| 09/06 | 1,146 | 1,146 | 1,130 | 1,135 | -0.96% | 5,200 | 156億2560万 | +1.16% |
| 09/05 | 1,155 | 1,155 | 1,146 | 1,146 | -0.52% | 3,800 | 157億7704万 | +1.96% |
| 09/04 | 1,154 | 1,158 | 1,152 | 1,152 | -0.6% | 4,100 | 158億5964万 | +2.4% |
| 09/03 | 1,156 | 1,160 | 1,153 | 1,159 | +0.35% | 1,700 | 159億5601万 | +2.93% |
| 09/02 | 1,150 | 1,155 | 1,146 | 1,155 | +0.43% | 2,900 | 159億94万 | +2.21% |
| 08/30 | 1,150 | 1,159 | 1,150 | 1,150 | 0% | 1,700 | 158億3210万 | +1.59% |
| 08/29 | 1,156 | 1,156 | 1,150 | 1,150 | -0.52% | 3,000 | 158億3210万 | +1.32% |
| 08/28 | 1,160 | 1,160 | 1,151 | 1,156 | +0.26% | 1,600 | 159億1471万 | +1.58% |
| 08/27 | 1,167 | 1,175 | 1,152 | 1,153 | +0.17% | 3,900 | 158億7341万 | +1.05% |
| 08/26 | （IR情報）15:30 ひらいホールディングス株式会社の株式取得に関するお知らせ |
| 08/26 | 1,146 | 1,155 | 1,146 | 1,151 | +0.52% | 1,500 | 158億4587万 | +0.61% |
| 08/23 | 1,153 | 1,153 | 1,145 | 1,145 | +0.44% | 5,000 | 157億6327万 | -0.09% |
| 08/22 | 1,136 | 1,141 | 1,116 | 1,140 | +1.51% | 8,600 | 156億9443万 | -0.7% |
| 08/21 | 1,123 | 1,132 | 1,120 | 1,123 | +0.09% | 3,200 | 154億6039万 | -2.35% |
| 08/20 | 1,125 | 1,127 | 1,118 | 1,122 | +0.63% | 3,300 | 154億4663万 | -2.77% |
| 08/19 | 1,138 | 1,139 | 1,115 | 1,115 | -1.33% | 4,500 | 153億5026万 | -3.63% |
| 08/16 | 1,126 | 1,135 | 1,122 | 1,130 | +0.53% | 4,500 | 155億5676万 | -2.59% |
| 08/15 | 1,117 | 1,125 | 1,117 | 1,124 | +0.9% | 1,900 | 154億7416万 | -3.44% |
| 08/14 | 1,102 | 1,114 | 1,102 | 1,114 | +1.09% | 1,900 | 153億3649万 | -4.54% |
| 08/13 | 1,090 | 1,107 | 1,090 | 1,102 | +1.38% | 3,300 | 151億7129万 | -5.97% |
| 08/09 | 1,090 | 1,113 | 1,082 | 1,087 | 0% | 5,500 | 149億6478万 | -7.65% |
| 08/08 | 1,073 | 1,106 | 1,073 | 1,087 | +0.18% | 6,300 | 149億6478万 | -8.04% |
| 08/07 | 1,051 | 1,108 | 1,051 | 1,085 | +4.33% | 7,100 | 149億3725万 | -8.59% |
| 08/06 | 1,022 | 1,118 | 1,022 | 1,040 | +4% | 11,600 | 143億1773万 | -12.75% |
| 08/05 | （IR情報）15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,100 | 1,100 | 1,000 | 1,000 | -11.66% | 25,700 | 137億6705万 | -16.53% |
| 08/02 | 1,165 | 1,165 | 1,130 | 1,132 | -4.07% | 18,600 | 155億8430万 | -6.14% |
| 08/01 | 1,188 | 1,189 | 1,173 | 1,180 | -0.42% | 9,100 | 162億4512万 | -2.4% |
| 07/31 | 1,182 | 1,191 | 1,180 | 1,185 | +0.94% | 9,800 | 163億1395万 | -2.07% |
| 07/30 | 1,236 | 1,241 | 1,174 | 1,174 | -5.4% | 45,300 | 161億6251万 | -2.98% |
| 07/29 | 1,231 | 1,260 | 1,231 | 1,241 | +1.39% | 10,100 | 170億8491万 | +2.48% |
| 07/26 | 1,224 | 1,237 | 1,219 | 1,224 | +0.08% | 3,600 | 168億5087万 | +1.24% |
| 07/25 | 1,246 | 1,250 | 1,218 | 1,223 | -0.41% | 23,400 | 168億3710万 | +1.24% |
| 07/24 | 1,225 | 1,237 | 1,213 | 1,228 | +0.49% | 8,600 | 169億593万 | +1.74% |
| 07/23 | 1,225 | 1,234 | 1,222 | 1,222 | +0.33% | 6,300 | 168億2333万 | +1.41% |
| 07/22 | 1,209 | 1,223 | 1,209 | 1,218 | +1% | 8,600 | 167億6826万 | +1.16% |
| 07/19 | 1,198 | 1,206 | 1,192 | 1,206 | +0.08% | 6,100 | 166億306万 | +0.25% |
| 07/18 | 1,198 | 1,209 | 1,197 | 1,205 | +0.84% | 4,100 | 165億8929万 | +0.25% |
| 07/17 | 1,205 | 1,208 | 1,195 | 1,195 | -0.42% | 10,000 | 164億5162万 | -0.58% |
| 07/16 | 1,205 | 1,209 | 1,200 | 1,200 | -0.17% | 9,200 | 165億2046万 | -0.17% |
| 07/12 | 1,210 | 1,210 | 1,201 | 1,202 | -0.25% | 5,600 | 165億4799万 | 0% |
| 07/11 | 1,223 | 1,223 | 1,205 | 1,205 | -0.41% | 5,100 | 165億8929万 | +0.33% |
| 07/10 | 1,243 | 1,243 | 1,210 | 1,210 | -0.25% | 13,600 | 166億5813万 | +0.75% |
| 07/09 | 1,239 | 1,239 | 1,213 | 1,213 | -1.14% | 7,300 | 166億9943万 | +1.08% |
| 07/08 | 1,245 | 1,248 | 1,227 | 1,227 | -1.13% | 7,000 | 168億9217万 | +2.25% |
| 07/05 | 1,224 | 1,250 | 1,224 | 1,241 | +1.97% | 7,200 | 170億8491万 | +3.5% |
| 07/04 | 1,216 | 1,219 | 1,210 | 1,217 | +1.08% | 5,400 | 167億5450万 | +1.67% |
| 07/03 | 1,212 | 1,215 | 1,204 | 1,204 | 0% | 5,100 | 165億7553万 | +0.67% |
| 07/02 | 1,208 | 1,210 | 1,202 | 1,204 | +0.25% | 4,300 | 165億7553万 | +0.75% |
| 07/01 | 1,206 | 1,209 | 1,201 | 1,201 | 0% | 6,600 | 165億3422万 | +0.5% |
| 06/28 | 1,204 | 1,205 | 1,200 | 1,201 | +0.08% | 3,500 | 165億3422万 | +0.5% |
| 06/27 | 1,195 | 1,205 | 1,195 | 1,200 | -0.33% | 3,800 | 165億2046万 | +0.33% |
| 06/26 | 1,197 | 1,204 | 1,195 | 1,204 | +0.84% | 3,500 | 165億7553万 | +0.67% |
| 06/25 | 1,198 | 1,199 | 1,190 | 1,194 | +0.25% | 6,900 | 164億3786万 | -0.17% |
| 06/24 | 1,196 | 1,197 | 1,190 | 1,191 | +0.42% | 5,000 | 163億9655万 | -0.5% |
| 06/21 | 1,193 | 1,197 | 1,186 | 1,186 | -0.59% | 4,300 | 163億2772万 | -0.92% |
| 06/20 | 1,198 | 1,200 | 1,186 | 1,193 | -0.42% | 4,400 | 164億2409万 | -0.42% |
| 06/19 | 1,197 | 1,198 | 1,191 | 1,198 | +0.59% | 2,400 | 164億9292万 | -0.08% |
| 06/18 | 1,191 | 1,197 | 1,191 | 1,191 | +0.08% | 1,800 | 163億9655万 | -0.75% |
| 06/17 | 1,190 | 1,201 | 1,190 | 1,190 | 0% | 3,300 | 163億8279万 | -0.92% |
| 06/14 | 1,189 | 1,200 | 1,189 | 1,190 | 0% | 3,800 | 163億8279万 | -1.08% |
| 06/13 | 1,201 | 1,201 | 1,189 | 1,190 | -0.92% | 3,300 | 163億8279万 | -1.08% |
| 06/12 | 1,200 | 1,213 | 1,197 | 1,201 | +0.33% | 3,000 | 165億3422万 | -0.33% |
| 06/11 | 1,197 | 1,200 | 1,195 | 1,197 | +0.5% | 3,500 | 164億7916万 | -0.83% |
| 06/10 | 1,196 | 1,196 | 1,186 | 1,191 | -0.5% | 3,800 | 163億9655万 | -1.49% |
| 06/07 | 1,190 | 1,198 | 1,189 | 1,197 | +0.59% | 3,000 | 164億7916万 | -1.24% |
| 06/06 | 1,196 | 1,196 | 1,190 | 1,190 | -0.5% | 2,800 | 163億8279万 | -1.98% |
| 06/05 | 1,195 | 1,207 | 1,195 | 1,196 | -0.58% | 2,300 | 164億6539万 | -1.64% |
| 06/04 | 1,197 | 1,204 | 1,195 | 1,203 | +0.5% | 2,400 | 165億6176万 | -1.15% |
| 06/03 | 1,198 | 1,204 | 1,191 | 1,197 | +0.25% | 5,300 | 164億7916万 | -1.97% |
| 05/31 | 1,200 | 1,200 | 1,184 | 1,194 | +0.67% | 4,200 | 164億3786万 | -2.45% |
| 05/30 | 1,197 | 1,197 | 1,181 | 1,186 | -1% | 6,900 | 163億2772万 | -3.42% |
| 05/29 | 1,211 | 1,211 | 1,198 | 1,198 | -0.33% | 8,000 | 164億9292万 | -2.68% |
| 05/28 | 1,211 | 1,211 | 1,202 | 1,202 | -0.25% | 3,300 | 165億4799万 | -2.51% |
| 05/27 | 1,208 | 1,215 | 1,205 | 1,205 | -0.33% | 3,000 | 165億8929万 | -2.51% |
| 05/24 | 1,225 | 1,230 | 1,206 | 1,209 | -0.17% | 17,000 | 166億4436万 | -2.26% |
| 05/23 | 1,209 | 1,214 | 1,206 | 1,211 | +0.41% | 2,800 | 166億7189万 | -2.34% |
| 05/22 | 1,207 | 1,211 | 1,206 | 1,206 | 0% | 3,100 | 166億306万 | -3.05% |
| 05/21 | 1,206 | 1,215 | 1,206 | 1,206 | 0% | 5,300 | 166億306万 | -3.37% |
| 05/20 | 1,220 | 1,220 | 1,204 | 1,206 | -0.25% | 5,200 | 166億306万 | -3.75% |
| 05/17 | 1,205 | 1,210 | 1,203 | 1,209 | +0.33% | 4,400 | 166億4436万 | -3.82% |
| 05/16 | 1,219 | 1,228 | 1,205 | 1,205 | -1.55% | 4,200 | 165億8929万 | -4.44% |
| 05/15 | 1,226 | 1,228 | 1,222 | 1,224 | -0.16% | 2,900 | 168億5087万 | -3.24% |
| 05/14 | 1,228 | 1,228 | 1,215 | 1,226 | +0.16% | 3,300 | 168億7840万 | -3.31% |
| 05/13 | 1,216 | 1,224 | 1,210 | 1,224 | +0.91% | 5,600 | 168億5087万 | -3.77% |
| 05/10 | 1,219 | 1,222 | 1,210 | 1,213 | -0.49% | 3,800 | 166億9943万 | -4.94% |
| 05/09 | 1,237 | 1,237 | 1,201 | 1,219 | -2.4% | 16,000 | 167億8203万 | -4.69% |
| 05/08 | （IR情報）15:30 2024年3月期連結業績予想と実績の差異に関するお知らせ |
| 05/08 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 1,263 | 1,270 | 1,240 | 1,249 | -1.11% | 11,300 | 171億9504万 | -2.65% |
| 05/07 | 1,268 | 1,269 | 1,260 | 1,263 | +0.48% | 2,600 | 173億8778万 | -1.94% |
| 05/02 | 1,244 | 1,260 | 1,244 | 1,257 | +0.8% | 3,500 | 173億518万 | -2.71% |
| 05/01 | 1,239 | 1,252 | 1,239 | 1,247 | +0.24% | 3,300 | 171億6751万 | -4.08% |
| 04/30 | 1,240 | 1,248 | 1,239 | 1,244 | +1.06% | 8,900 | 171億2621万 | -4.97% |
| 04/26 | 1,290 | 1,293 | 1,231 | 1,231 | -4.8% | 37,900 | 169億4724万 | -6.6% |
| 04/25 | 1,284 | 1,294 | 1,276 | 1,293 | +0.7% | 6,100 | 178億79万 | -2.64% |
