| 2024 |
| 04/19 | 3,110 | 3,150 | 2,971 | 3,040 | -6.32% | 246,500 | 801億3502万 | -0.2% |
| 04/18 | 3,200 | 3,290 | 3,145 | 3,245 | -0.31% | 147,300 | 855億3886万 | +7.06% |
| 04/17 | 3,340 | 3,360 | 3,230 | 3,255 | -0.46% | 147,300 | 858億247万 | +8.18% |
| 04/16 | 3,290 | 3,320 | 3,215 | 3,270 | -2.1% | 165,500 | 861億9787万 | +9.4% |
| 04/15 | 3,300 | 3,350 | 3,275 | 3,340 | -0.3% | 144,000 | 880億4308万 | +12.38% |
| 04/12 | 3,435 | 3,450 | 3,335 | 3,350 | -1.18% | 197,400 | 883億669万 | +13.33% |
| 04/11 | 3,360 | 3,430 | 3,300 | 3,390 | -1.17% | 215,600 | 893億6109万 | +15.35% |
| 04/10 | 3,405 | 3,490 | 3,395 | 3,430 | +1.93% | 377,600 | 904億1550万 | +17.51% |
| 04/09 | 3,100 | 3,365 | 3,100 | 3,365 | +10.33% | 352,400 | 887億209万 | +16.07% |
| 04/08 | 3,030 | 3,075 | 2,983 | 3,050 | +2.11% | 145,900 | 803億9862万 | +5.83% |
| 04/05 | 2,980 | 3,015 | 2,942 | 2,987 | -2.23% | 180,300 | 787億3793万 | +4% |
| 04/04 | 3,100 | 3,175 | 3,050 | 3,055 | +0.66% | 206,900 | 805億3042万 | +6.74% |
| 04/03 | 3,045 | 3,080 | 2,962 | 3,035 | -2.1% | 196,300 | 800億322万 | +6.57% |
| 04/02 | 3,110 | 3,135 | 3,065 | 3,100 | -0.16% | 179,000 | 817億1663万 | +9.15% |
| 04/01 | 3,180 | 3,220 | 3,080 | 3,105 | -1.27% | 223,800 | 818億4843万 | +9.76% |
| 03/29 | 3,030 | 3,150 | 3,015 | 3,145 | +4.31% | 256,000 | 829億284万 | +11.8% |
| 03/28 | （IR情報）18:40 人事異動に関するお知らせ |
| 03/28 | （IR情報）15:00 「フィスコ企業調査レポート」発行のお知らせ |
| 03/28 | 2,870 | 3,025 | 2,857 | 3,015 | +5.24% | 241,500 | 794億7602万 | +7.95% |
| 03/27 | 2,888 | 2,902 | 2,863 | 2,865 | -0.1% | 132,700 | 755億2199万 | +3.13% |
| 03/26 | 2,800 | 2,877 | 2,773 | 2,868 | +2.39% | 159,700 | 756億107万 | +3.65% |
| 03/25 | （IR情報）12:15 2023年12月期決算説明会質疑応答集(2) |
| 03/25 | 2,769 | 2,870 | 2,769 | 2,801 | +2.3% | 219,000 | 738億3493万 | +1.56% |
| 03/22 | 2,735 | 2,770 | 2,723 | 2,738 | +1.26% | 197,800 | 721億7424万 | -0.51% |
| 03/21 | 2,720 | 2,736 | 2,666 | 2,704 | +1.24% | 165,700 | 712億7799万 | -1.57% |
| 03/19 | 2,669 | 2,683 | 2,624 | 2,671 | -0.78% | 192,700 | 704億811万 | -3.05% |
| 03/18 | 2,661 | 2,719 | 2,642 | 2,692 | +2.44% | 133,400 | 709億6167万 | -2.53% |
| 03/15 | 2,631 | 2,650 | 2,607 | 2,628 | -1.65% | 130,500 | 692億7462万 | -5.09% |
| 03/14 | 2,690 | 2,701 | 2,630 | 2,672 | -1.26% | 130,600 | 704億3447万 | -3.75% |
| 03/13 | 2,774 | 2,784 | 2,665 | 2,706 | -1.78% | 191,400 | 713億3071万 | -2.77% |
| 03/12 | 2,789 | 2,815 | 2,729 | 2,755 | -2.44% | 116,300 | 726億2236万 | -1.25% |
| 03/11 | 2,849 | 2,899 | 2,794 | 2,824 | -4.63% | 217,600 | 744億4122万 | +0.97% |
| 03/08 | （IR情報）12:00 2023年12月期決算説明会質疑応答集 |
| 03/08 | 2,880 | 2,965 | 2,877 | 2,961 | +2.03% | 180,800 | 780億5256万 | +5.79% |
| 03/07 | 2,977 | 2,985 | 2,886 | 2,902 | +0.28% | 169,900 | 764億9731万 | +3.75% |
| 03/06 | 2,870 | 2,909 | 2,850 | 2,894 | -1.8% | 122,400 | 762億8643万 | +3.39% |
| 03/05 | （IR情報）14:00 2023年12月期決算説明会動画及び書き起こし公開のお知らせ |
| 03/05 | 2,937 | 2,953 | 2,850 | 2,947 | +0.31% | 222,200 | 776億8352万 | +5.21% |
| 03/04 | 2,926 | 2,974 | 2,909 | 2,938 | +5.04% | 354,700 | 774億4628万 | +4.82% |
| 03/01 | 2,780 | 2,821 | 2,769 | 2,797 | +2.64% | 148,900 | 737億2949万 | -0.43% |
| 02/29 | 2,710 | 2,733 | 2,653 | 2,725 | +0.07% | 152,600 | 718億3156万 | -3.37% |
| 02/28 | 2,770 | 2,790 | 2,718 | 2,723 | -3.44% | 204,100 | 717億7884万 | -3.98% |
| 02/27 | 2,842 | 2,885 | 2,777 | 2,820 | -0.07% | 180,100 | 743億3578万 | -1.16% |
| 02/26 | 2,739 | 2,851 | 2,727 | 2,822 | +4.02% | 240,300 | 743億8850万 | -1.4% |
| 02/22 | （5%ルール）フィデリティ投信（4.64%） |
| 02/22 | 2,713 | 2,732 | 2,665 | 2,713 | +2.88% | 194,000 | 715億1523万 | -5.24% |
| 02/21 | 2,655 | 2,703 | 2,635 | 2,637 | -0.53% | 155,400 | 695億922万 | -8.15% |
| 02/20 | 2,606 | 2,689 | 2,600 | 2,651 | +2.32% | 198,500 | 698億7825万 | -8.14% |
| 02/19 | （IR情報）15:30 役員人事に関するお知らせ |
| 02/19 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/19 | 2,635 | 2,652 | 2,570 | 2,591 | -1.82% | 168,400 | 682億9670万 | -10.75% |
| 02/16 | 2,670 | 2,687 | 2,607 | 2,639 | -0.3% | 221,200 | 695億6194万 | -9.59% |
| 02/15 | 2,647 | 2,694 | 2,583 | 2,647 | +1.11% | 319,200 | 697億7281万 | -9.75% |
| 02/14 | 2,748 | 2,753 | 2,573 | 2,618 | -9.79% | 730,700 | 690億840万 | -11.19% |
| 02/13 | （IR情報）17:40 2023年12月期決算説明資料 |
| 02/13 | （IR情報）16:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 2,880 | 2,914 | 2,804 | 2,902 | +1.82% | 265,100 | 764億9441万 | -2.09% |
| 02/09 | 2,880 | 2,926 | 2,846 | 2,850 | -0.07% | 174,400 | 751億2373万 | -3.91% |
| 02/08 | 2,805 | 2,868 | 2,788 | 2,852 | +1.78% | 227,200 | 751億7645万 | -4.04% |
| 02/07 | 2,825 | 2,847 | 2,789 | 2,802 | -1.79% | 143,900 | 738億5849万 | -5.91% |
| 02/06 | 2,881 | 2,891 | 2,852 | 2,853 | -1.14% | 123,300 | 752億281万 | -4.42% |
| 02/05 | 2,924 | 2,943 | 2,859 | 2,886 | -1.3% | 181,000 | 760億7266万 | -3.51% |
| 02/02 | 2,900 | 2,954 | 2,895 | 2,924 | +1.42% | 146,000 | 770億7431万 | -2.34% |
| 02/01 | 2,887 | 2,933 | 2,867 | 2,883 | -0.59% | 186,500 | 759億9359万 | -3.77% |
| 01/31 | 2,904 | 2,925 | 2,874 | 2,900 | -1.79% | 225,600 | 764億4169万 | -3.33% |
| 01/30 | （5%ルール）アール・エス・テック・ホンコン・リミテッド(R.S…（36.13%）方永義（7.97%） |
| 01/30 | 2,969 | 2,992 | 2,940 | 2,953 | -0.2% | 135,900 | 778億3873万 | -1.63% |
| 01/29 | 2,970 | 3,000 | 2,959 | 2,959 | -1.07% | 58,000 | 779億9689万 | -1.5% |
| 01/26 | 3,025 | 3,050 | 2,976 | 2,991 | -3.36% | 147,600 | 788億4038万 | -0.37% |
| 01/25 | 3,055 | 3,105 | 3,020 | 3,095 | +0.81% | 84,200 | 815億8174万 | +3.27% |
| 01/24 | 3,070 | 3,095 | 3,040 | 3,070 | -1.6% | 116,300 | 809億2276万 | +2.78% |
| 01/23 | 3,200 | 3,230 | 3,110 | 3,120 | -1.11% | 202,600 | 822億4072万 | +4.8% |
| 01/22 | 3,105 | 3,170 | 3,075 | 3,155 | +3.61% | 275,900 | 831億4436万 | +6.44% |
| 01/19 | 2,935 | 3,090 | 2,927 | 3,045 | +6.92% | 218,300 | 802億4551万 | +3.33% |
| 01/18 | 2,900 | 2,917 | 2,838 | 2,848 | -2.1% | 233,700 | 750億5393万 | -2.83% |
| 01/17 | 3,030 | 3,050 | 2,909 | 2,909 | -2.94% | 157,400 | 766億6147万 | -0.48% |
| 01/16 | 3,070 | 3,135 | 2,997 | 2,997 | -2.69% | 170,000 | 789億8055万 | +2.85% |
| 01/15 | 3,010 | 3,080 | 2,991 | 3,080 | +2.77% | 146,700 | 811億6787万 | +6.02% |
| 01/12 | 2,980 | 3,015 | 2,920 | 2,997 | +0.03% | 175,700 | 789億8055万 | +3.7% |
| 01/11 | 3,035 | 3,045 | 2,980 | 2,996 | -0.47% | 137,400 | 789億5420万 | +3.92% |
| 01/10 | 3,085 | 3,100 | 3,010 | 3,010 | -0.82% | 178,900 | 793億2315万 | +4.59% |
| 01/09 | 3,000 | 3,065 | 3,000 | 3,035 | +2.81% | 200,200 | 799億8198万 | +5.68% |
| 01/05 | 3,005 | 3,015 | 2,952 | 2,952 | -1.47% | 160,300 | 777億9466万 | +3.11% |
| 01/04 | 2,895 | 3,010 | 2,877 | 2,996 | +0.23% | 249,000 | 789億5420万 | +4.98% |
| 2023 |
| 12/29 | 2,980 | 2,990 | 2,941 | 2,989 | +0.23% | 110,400 | 787億6973万 | +5.39% |
| 12/28 | 2,965 | 2,994 | 2,921 | 2,982 | -0.43% | 124,800 | 785億8526万 | +5.74% |
| 12/27 | 2,998 | 3,000 | 2,938 | 2,995 | +0.84% | 176,600 | 789億2785万 | +6.93% |
| 12/26 | 2,947 | 3,035 | 2,940 | 2,970 | +0.13% | 186,700 | 782億6902万 | +6.8% |
| 12/25 | 3,040 | 3,065 | 2,945 | 2,966 | -0.7% | 285,100 | 781億6360万 | +7.42% |
| 12/22 | （IR情報）18:00 配当予想に関するお知らせ |
| 12/22 | 3,000 | 3,015 | 2,967 | 2,987 | +1.19% | 195,400 | 787億1702万 | +9.05% |
| 12/21 | 2,935 | 2,976 | 2,917 | 2,952 | -1.76% | 224,700 | 777億9466万 | +8.65% |
| 12/20 | 2,951 | 3,005 | 2,932 | 3,005 | +3.19% | 248,100 | 791億9138万 | +11.26% |
| 12/19 | 2,860 | 2,912 | 2,844 | 2,912 | +2% | 151,300 | 767億4053万 | +8.78% |
| 12/18 | 2,839 | 2,874 | 2,815 | 2,855 | +0.04% | 135,100 | 752億3840万 | +7.41% |
| 12/15 | 2,830 | 2,917 | 2,830 | 2,854 | +0.88% | 213,300 | 752億1204万 | +8.15% |
| 12/14 | 2,781 | 2,843 | 2,776 | 2,829 | +1.98% | 223,500 | 745億5321万 | +7.81% |
| 12/13 | 2,740 | 2,820 | 2,740 | 2,774 | +1.5% | 238,300 | 731億379万 | +6.28% |
| 12/12 | 2,747 | 2,788 | 2,725 | 2,733 | +2.63% | 200,500 | 720億2331万 | +5.16% |
| 12/11 | 2,697 | 2,719 | 2,650 | 2,663 | +1.1% | 137,000 | 701億7858万 | +2.74% |
| 12/08 | 2,659 | 2,692 | 2,604 | 2,634 | -1.64% | 165,400 | 694億1434万 | +1.97% |
| 12/07 | 2,713 | 2,746 | 2,673 | 2,678 | -3.53% | 184,200 | 705億7388万 | +4.08% |
| 12/06 | 2,736 | 2,784 | 2,727 | 2,776 | +2.47% | 170,900 | 731億5649万 | +8.44% |
| 12/05 | 2,723 | 2,778 | 2,676 | 2,709 | -3.7% | 215,500 | 713億9083万 | +6.4% |
| 12/04 | 2,890 | 2,895 | 2,806 | 2,813 | -2.05% | 261,000 | 741億3156万 | +10.88% |
| 12/01 | 2,849 | 2,884 | 2,820 | 2,872 | +0.35% | 285,300 | 756億8640万 | +13.97% |
| 11/30 | 2,828 | 2,890 | 2,796 | 2,862 | +1.71% | 334,600 | 754億2287万 | +14.21% |
| 11/29 | 2,799 | 2,858 | 2,772 | 2,814 | +3.34% | 532,000 | 741億5792万 | +12.83% |
| 11/28 | 2,652 | 2,734 | 2,631 | 2,723 | +6.7% | 333,600 | 717億5977万 | +9.58% |
| 11/27 | 2,600 | 2,611 | 2,536 | 2,552 | -1.01% | 149,600 | 672億5338万 | +2.82% |
| 11/24 | 2,630 | 2,686 | 2,559 | 2,578 | +2.34% | 481,700 | 679億3856万 | +3.7% |
| 11/22 | 2,457 | 2,519 | 2,436 | 2,519 | +0.48% | 163,500 | 663億8372万 | +1.04% |
| 11/17 | （5%ルール）アール・エス・テック・ホンコン・リミテッド(R.S…（36.13%）方永義（7.97%） |
