| 2024 |
| 07/04 | 1,214 | 1,215 | 1,202 | 1,206 | -0.33% | 23,600 | 174億2067万 | +0.67% |
| 07/03 | 1,209 | 1,216 | 1,202 | 1,210 | +0.58% | 15,400 | 174億7845万 | +1.26% |
| 07/02 | 1,212 | 1,212 | 1,202 | 1,203 | -0.74% | 4,400 | 173億7733万 | +0.75% |
| 07/01 | 1,203 | 1,212 | 1,203 | 1,212 | +1% | 10,000 | 175億734万 | +1.42% |
| 06/28 | 1,203 | 1,207 | 1,196 | 1,200 | -0.17% | 12,900 | 173億3400万 | +0.33% |
| 06/27 | 1,205 | 1,209 | 1,202 | 1,202 | 0% | 8,100 | 173億6289万 | +0.5% |
| 06/26 | 1,209 | 1,209 | 1,201 | 1,202 | -0.58% | 8,000 | 173億6289万 | +0.42% |
| 06/25 | 1,199 | 1,213 | 1,199 | 1,209 | +1.09% | 22,100 | 174億6400万 | +0.92% |
| 06/24 | 1,187 | 1,196 | 1,187 | 1,196 | +0.93% | 16,600 | 172億7622万 | -0.25% |
| 06/21 | 1,189 | 1,190 | 1,179 | 1,185 | -0.34% | 9,300 | 171億1732万 | -1.41% |
| 06/20 | 1,189 | 1,193 | 1,170 | 1,189 | +0.59% | 27,600 | 171億7510万 | -1.25% |
| 06/19 | 1,179 | 1,188 | 1,174 | 1,182 | +0.6% | 16,300 | 170億7399万 | -2.07% |
| 06/18 | 1,181 | 1,185 | 1,175 | 1,175 | -0.84% | 9,600 | 169億7287万 | -2.89% |
| 06/17 | 1,193 | 1,195 | 1,176 | 1,185 | -0.67% | 14,500 | 171億1732万 | -2.39% |
| 06/14 | 1,194 | 1,205 | 1,192 | 1,193 | -0.08% | 13,100 | 172億3288万 | -1.97% |
| 06/13 | 1,209 | 1,209 | 1,192 | 1,194 | -1.32% | 13,100 | 172億4733万 | -2.13% |
| 06/12 | 1,210 | 1,213 | 1,207 | 1,210 | -0.08% | 6,000 | 174億7845万 | -1.14% |
| 06/11 | 1,210 | 1,215 | 1,210 | 1,211 | +0.08% | 4,500 | 174億9289万 | -1.22% |
| 06/10 | 1,210 | 1,214 | 1,203 | 1,210 | +0.67% | 21,400 | 174億7845万 | -1.55% |
| 06/07 | 1,200 | 1,206 | 1,195 | 1,202 | -0.25% | 15,600 | 173億6289万 | -2.36% |
| 06/06 | 1,209 | 1,209 | 1,191 | 1,205 | -0.33% | 19,700 | 174億622万 | -2.35% |
| 06/05 | 1,211 | 1,215 | 1,198 | 1,209 | -0.17% | 24,300 | 174億6400万 | -2.18% |
| 06/04 | 1,195 | 1,212 | 1,189 | 1,211 | +2.98% | 35,500 | 174億9289万 | -2.18% |
| 06/03 | 1,172 | 1,186 | 1,172 | 1,176 | +1.03% | 37,000 | 169億8732万 | -5.24% |
| 05/31 | 1,145 | 1,171 | 1,145 | 1,164 | +2.11% | 38,800 | 168億1398万 | -6.51% |
| 05/30 | 1,116 | 1,169 | 1,116 | 1,140 | -4.28% | 109,700 | 164億6730万 | -8.73% |
| 05/29 | 1,220 | 1,220 | 1,178 | 1,191 | -2.38% | 195,400 | 172億399万 | -4.95% |
| 05/28 | 1,239 | 1,241 | 1,218 | 1,220 | -1.05% | 42,700 | 176億2290万 | -2.87% |
| 05/27 | 1,228 | 1,233 | 1,217 | 1,233 | +1.48% | 21,300 | 178億1068万 | -1.91% |
| 05/24 | 1,228 | 1,228 | 1,200 | 1,215 | +0.08% | 52,300 | 175億5067万 | -3.42% |
| 05/23 | 1,244 | 1,244 | 1,212 | 1,214 | -1.7% | 72,100 | 175億3623万 | -3.57% |
| 05/22 | 1,241 | 1,255 | 1,234 | 1,235 | -0.4% | 55,500 | 178億3957万 | -2.06% |
| 05/21 | 1,247 | 1,255 | 1,232 | 1,240 | -0.72% | 66,100 | 179億1180万 | -1.74% |
| 05/20 | 1,255 | 1,255 | 1,247 | 1,249 | -0.4% | 39,300 | 180億4180万 | -1.19% |
| 05/17 | 1,251 | 1,258 | 1,248 | 1,254 | +0.08% | 14,100 | 181億1403万 | -0.79% |
| 05/16 | 1,259 | 1,262 | 1,248 | 1,253 | -0.79% | 38,300 | 180億9958万 | -0.87% |
| 05/15 | 1,263 | 1,264 | 1,259 | 1,263 | 0% | 22,500 | 182億4403万 | -0.16% |
| 05/14 | 1,277 | 1,277 | 1,261 | 1,263 | -1.1% | 17,800 | 182億4403万 | -0.16% |
| 05/13 | 1,270 | 1,281 | 1,270 | 1,277 | +0.39% | 25,900 | 184億4626万 | +0.95% |
| 05/10 | 1,278 | 1,284 | 1,271 | 1,272 | -0.39% | 11,600 | 183億7404万 | +0.55% |
| 05/09 | 1,273 | 1,280 | 1,266 | 1,277 | +0.31% | 18,400 | 184億4626万 | +0.95% |
| 05/08 | 1,273 | 1,280 | 1,272 | 1,273 | 0% | 14,100 | 183億8848万 | +0.55% |
| 05/07 | 1,270 | 1,278 | 1,270 | 1,273 | +0.24% | 22,600 | 183億8848万 | +0.39% |
| 05/02 | 1,271 | 1,271 | 1,265 | 1,270 | +0.24% | 9,800 | 183億4515万 | +0.16% |
| 05/01 | 1,259 | 1,268 | 1,259 | 1,267 | -0.08% | 11,400 | 183億181万 | -0.08% |
| 04/30 | 1,270 | 1,270 | 1,258 | 1,268 | +0.48% | 19,600 | 183億1626万 | 0% |
| 04/26 | 1,271 | 1,274 | 1,262 | 1,262 | -0.71% | 40,500 | 182億2959万 | -0.47% |
| 04/25 | 1,272 | 1,278 | 1,267 | 1,271 | +0.08% | 18,700 | 183億5959万 | +0.24% |
| 04/24 | 1,268 | 1,273 | 1,265 | 1,270 | +0.55% | 10,200 | 183億4515万 | +0.24% |
| 04/23 | 1,265 | 1,270 | 1,261 | 1,263 | +0.08% | 6,100 | 182億4403万 | -0.32% |
| 04/22 | 1,250 | 1,266 | 1,250 | 1,262 | +0.96% | 7,400 | 182億2959万 | -0.47% |
| 04/19 | 1,253 | 1,255 | 1,232 | 1,250 | -0.64% | 35,800 | 180億5625万 | -1.42% |
| 04/18 | 1,250 | 1,264 | 1,244 | 1,258 | +1.29% | 17,200 | 181億7181万 | -0.87% |
| 04/17 | 1,256 | 1,256 | 1,235 | 1,242 | -0.64% | 32,000 | 179億4069万 | -2.13% |
| 04/16 | 1,265 | 1,265 | 1,241 | 1,250 | -1.26% | 40,600 | 180億5625万 | -1.57% |
| 04/15 | 1,267 | 1,268 | 1,255 | 1,266 | -0.16% | 18,700 | 182億8737万 | -0.39% |
| 04/12 | 1,269 | 1,271 | 1,264 | 1,268 | -0.08% | 11,900 | 183億1626万 | -0.31% |
| 04/11 | 1,270 | 1,274 | 1,259 | 1,269 | -0.08% | 23,300 | 183億3070万 | -0.16% |
| 04/10 | 1,277 | 1,298 | 1,269 | 1,270 | +1.68% | 67,400 | 183億4515万 | -0.08% |
| 04/09 | （IR情報）17:00 2024年11月期第1四半期決算説明資料 |
| 04/09 | （IR情報）17:00 2024年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/09 | 1,287 | 1,287 | 1,242 | 1,249 | -1.5% | 84,600 | 180億4180万 | -1.73% |
| 04/08 | 1,263 | 1,271 | 1,259 | 1,268 | +0.88% | 50,000 | 183億1626万 | -0.16% |
| 04/05 | （5%ルール）Gordian Capital Singapore Private Limited（6.95%） |
| 04/05 | 1,260 | 1,260 | 1,235 | 1,257 | -1.64% | 81,900 | 181億5736万 | -1.02% |
| 04/04 | 1,277 | 1,288 | 1,268 | 1,278 | +0.95% | 20,700 | 184億6071万 | +0.63% |
| 04/03 | 1,273 | 1,284 | 1,260 | 1,266 | -1.09% | 29,700 | 182億8737万 | -0.31% |
| 04/02 | 1,298 | 1,305 | 1,262 | 1,280 | -1.69% | 49,300 | 184億8960万 | +0.71% |
| 04/01 | 1,330 | 1,330 | 1,283 | 1,302 | -1.59% | 65,500 | 188億739万 | +2.52% |
| 03/29 | （IR情報）17:00 連結子会社における資金の借入に関するお知らせ |
| 03/29 | 1,285 | 1,330 | 1,282 | 1,323 | +3.68% | 134,500 | 191億1073万 | +4.17% |
| 03/28 | 1,273 | 1,285 | 1,266 | 1,276 | +1.03% | 41,200 | 184億3182万 | +0.63% |
| 03/27 | 1,271 | 1,276 | 1,262 | 1,263 | -0.47% | 25,200 | 182億4403万 | -0.39% |
| 03/26 | 1,260 | 1,276 | 1,259 | 1,269 | +0.79% | 20,600 | 183億3070万 | 0% |
| 03/25 | 1,262 | 1,270 | 1,258 | 1,259 | -0.24% | 31,400 | 181億8625万 | -0.71% |
| 03/22 | 1,270 | 1,270 | 1,257 | 1,262 | -0.16% | 23,000 | 182億2959万 | -0.39% |
| 03/21 | 1,280 | 1,280 | 1,259 | 1,264 | -0.71% | 30,700 | 182億5848万 | -0.16% |
| 03/19 | 1,262 | 1,273 | 1,257 | 1,273 | +0.47% | 21,100 | 183億8848万 | +0.55% |
| 03/18 | 1,265 | 1,273 | 1,253 | 1,267 | -0.16% | 21,700 | 183億181万 | +0.16% |
| 03/15 | 1,271 | 1,276 | 1,266 | 1,269 | -0.55% | 8,600 | 183億3070万 | +0.32% |
| 03/14 | 1,260 | 1,277 | 1,259 | 1,276 | +1.03% | 15,500 | 184億3182万 | +0.95% |
| 03/13 | 1,280 | 1,280 | 1,253 | 1,263 | -0.16% | 16,700 | 182億4403万 | -0.08% |
| 03/12 | 1,262 | 1,265 | 1,241 | 1,265 | -0.39% | 16,900 | 182億7292万 | 0% |
| 03/11 | 1,262 | 1,271 | 1,246 | 1,270 | -1.01% | 25,700 | 183億4515万 | +0.4% |
| 03/08 | 1,260 | 1,283 | 1,260 | 1,283 | +1.66% | 27,400 | 185億3293万 | +1.42% |
| 03/07 | 1,275 | 1,286 | 1,262 | 1,262 | -0.55% | 38,300 | 182億2959万 | -0.16% |
| 03/06 | 1,249 | 1,282 | 1,248 | 1,269 | +1.52% | 54,400 | 183億3070万 | +0.4% |
| 03/05 | 1,240 | 1,259 | 1,238 | 1,250 | +0.97% | 27,300 | 180億5625万 | -1.11% |
| 03/04 | 1,260 | 1,260 | 1,238 | 1,238 | -2.13% | 37,600 | 178億8291万 | -2.13% |
| 03/01 | 1,273 | 1,280 | 1,265 | 1,265 | -0.24% | 31,300 | 182億7292万 | -0.08% |
| 02/29 | （IR情報）17:00 支配株主等に関する事項について |
| 02/29 | 1,277 | 1,277 | 1,263 | 1,268 | -0.7% | 19,800 | 183億1626万 | +0.08% |
| 02/28 | 1,275 | 1,287 | 1,274 | 1,277 | 0% | 40,700 | 184億4626万 | +0.79% |
| 02/27 | 1,270 | 1,287 | 1,266 | 1,277 | +0.55% | 38,400 | 184億4626万 | +0.71% |
| 02/26 | 1,281 | 1,289 | 1,261 | 1,270 | -0.86% | 43,600 | 183億4515万 | +0.32% |
| 02/22 | 1,279 | 1,281 | 1,268 | 1,281 | +0.23% | 20,400 | 185億404万 | +1.26% |
| 02/21 | 1,280 | 1,284 | 1,270 | 1,278 | -0.31% | 33,800 | 184億6071万 | +1.19% |
| 02/20 | 1,281 | 1,286 | 1,266 | 1,282 | +0.08% | 37,600 | 185億1849万 | +1.67% |
| 02/19 | 1,265 | 1,292 | 1,265 | 1,281 | +1.83% | 60,000 | 185億404万 | +1.67% |
| 02/16 | 1,234 | 1,266 | 1,234 | 1,258 | +1.86% | 61,100 | 181億7181万 | +0.64% |
| 02/15 | 1,239 | 1,245 | 1,221 | 1,235 | -0.16% | 35,900 | 178億3957万 | -0.48% |
| 02/14 | 1,252 | 1,252 | 1,232 | 1,237 | -1.59% | 44,400 | 178億6846万 | +0.41% |
| 02/13 | 1,257 | 1,262 | 1,251 | 1,257 | 0% | 36,200 | 181億5736万 | +2.7% |
| 02/09 | 1,250 | 1,264 | 1,250 | 1,257 | +0.24% | 25,700 | 181億5736万 | +3.46% |
| 02/08 | 1,263 | 1,270 | 1,241 | 1,254 | -0.16% | 44,000 | 181億1403万 | +3.98% |
| 02/01 | （5%ルール）Gordian Capital Singapore Private Limited（8.05%） |
