| 2024 |
| 04/25 | 1,018 | 1,037 | 1,012 | 1,037 | +1.87% | 20,700 | 107億970万 | -0.38% |
| 04/24 | 1,027 | 1,027 | 1,018 | 1,018 | -0.29% | 7,900 | 105億1347万 | -2.02% |
| 04/23 | 1,015 | 1,025 | 1,009 | 1,021 | +1.09% | 23,900 | 105億4445万 | -1.64% |
| 04/22 | 1,007 | 1,016 | 1,006 | 1,010 | +0.5% | 13,400 | 104億3085万 | -2.7% |
| 04/19 | 1,017 | 1,021 | 1,004 | 1,005 | -1.18% | 18,500 | 103億7921万 | -3.18% |
| 04/18 | 1,012 | 1,025 | 1,011 | 1,017 | +0.49% | 8,600 | 105億314万 | -1.93% |
| 04/17 | 1,024 | 1,024 | 1,011 | 1,012 | -0.69% | 16,100 | 104億5151万 | -2.41% |
| 04/16 | 1,037 | 1,037 | 1,018 | 1,019 | -1.26% | 28,700 | 105億2380万 | -1.64% |
| 04/15 | 1,031 | 1,035 | 1,021 | 1,032 | +1.08% | 15,000 | 106億5806万 | -0.19% |
| 04/12 | 1,034 | 1,034 | 1,018 | 1,021 | -1.26% | 20,800 | 105億4445万 | -1.16% |
| 04/11 | 1,033 | 1,036 | 1,027 | 1,034 | 0% | 12,800 | 106億7871万 | +0.1% |
| 04/10 | 1,030 | 1,065 | 1,030 | 1,034 | +1.87% | 32,600 | 106億7871万 | +0.19% |
| 04/09 | 1,050 | 1,061 | 1,007 | 1,015 | -2.4% | 151,900 | 104億8249万 | -1.55% |
| 04/08 | 1,085 | 1,090 | 1,037 | 1,040 | -4.15% | 90,300 | 107億4068万 | +1.07% |
| 04/05 | 1,090 | 1,096 | 1,081 | 1,085 | -1.09% | 13,500 | 112億542万 | +5.65% |
| 04/04 | 1,090 | 1,109 | 1,090 | 1,097 | +0.83% | 13,800 | 113億2935万 | +7.34% |
| 04/03 | 1,087 | 1,094 | 1,069 | 1,088 | -0.18% | 12,300 | 112億3640万 | +6.88% |
| 04/02 | 1,093 | 1,101 | 1,078 | 1,090 | -1.45% | 33,600 | 112億5706万 | +7.5% |
| 04/01 | 1,129 | 1,130 | 1,083 | 1,106 | -2.73% | 79,300 | 114億2230万 | +9.61% |
| 03/29 | 1,080 | 1,137 | 1,065 | 1,137 | +7.87% | 134,800 | 117億4245万 | +13.25% |
| 03/28 | （IR情報）16:30 株式会社ENGの株式の取得(子会社化)に関するお知らせ |
| 03/28 | 1,013 | 1,061 | 1,013 | 1,054 | +4.25% | 76,200 | 108億8526万 | +5.61% |
| 03/27 | 1,011 | 1,016 | 1,005 | 1,011 | +0.2% | 20,400 | 104億4118万 | +1.61% |
| 03/26 | 1,011 | 1,011 | 999 | 1,009 | -0.3% | 38,200 | 104億2052万 | +1.61% |
| 03/25 | 1,010 | 1,015 | 1,003 | 1,012 | +0.2% | 15,700 | 104億5151万 | +2.02% |
| 03/22 | 1,008 | 1,011 | 999 | 1,010 | +0.8% | 18,600 | 104億3085万 | +1.92% |
| 03/21 | 1,001 | 1,004 | 995 | 1,002 | +0.1% | 49,300 | 103億4823万 | +1.11% |
| 03/19 | 1,001 | 1,007 | 999 | 1,001 | -0.5% | 10,800 | 103億3790万 | +1.01% |
| 03/18 | 1,004 | 1,006 | 1,000 | 1,006 | +0.1% | 9,200 | 103億8954万 | +1.51% |
| 03/15 | 998 | 1,005 | 995 | 1,005 | +0.5% | 24,100 | 103億7921万 | +1.31% |
| 03/14 | 991 | 1,001 | 989 | 1,000 | +0.7% | 15,900 | 103億2758万 | +0.7% |
| 03/13 | 1,000 | 1,000 | 985 | 993 | -0.7% | 44,600 | 102億5528万 | -0.1% |
| 03/12 | 979 | 1,000 | 969 | 1,000 | +2.04% | 20,400 | 103億2758万 | +0.5% |
| 03/11 | 1,000 | 1,000 | 966 | 980 | -2.49% | 60,500 | 101億2102万 | -1.61% |
| 03/08 | 1,001 | 1,010 | 996 | 1,005 | +0.1% | 16,100 | 103億7921万 | +0.7% |
| 03/07 | 1,009 | 1,009 | 995 | 1,004 | -0.89% | 15,700 | 103億6889万 | +0.5% |
| 03/06 | 998 | 1,013 | 996 | 1,013 | +1.2% | 47,500 | 104億6183万 | +1.4% |
| 03/05 | 982 | 1,004 | 967 | 1,001 | +2.14% | 67,700 | 103億3790万 | +0.1% |
| 03/04 | （IR情報）16:30 2024年6月期第2四半期決算説明資料 |
| 03/04 | 980 | 982 | 959 | 980 | +0.1% | 88,900 | 101億2102万 | -2% |
| 03/01 | 974 | 979 | 966 | 979 | +0.31% | 24,900 | 101億1070万 | -2.3% |
| 02/29 | 977 | 982 | 970 | 976 | -0.1% | 26,900 | 100億7971万 | -2.69% |
| 02/28 | 985 | 993 | 977 | 977 | -1.31% | 21,800 | 100億9004万 | -2.69% |
| 02/27 | 984 | 994 | 984 | 990 | +1.02% | 12,200 | 102億2430万 | -1.39% |
| 02/26 | 982 | 987 | 977 | 980 | +0.31% | 6,800 | 101億2102万 | -2.39% |
| 02/22 | 980 | 986 | 976 | 977 | 0% | 7,500 | 100億9004万 | -2.69% |
| 02/21 | 982 | 982 | 971 | 977 | +0.1% | 11,700 | 100億9004万 | -2.79% |
| 02/20 | 981 | 983 | 975 | 976 | -0.51% | 13,900 | 100億7971万 | -2.89% |
| 02/19 | 978 | 983 | 975 | 981 | -0.51% | 14,100 | 101億3135万 | -2.58% |
| 02/16 | 979 | 988 | 965 | 986 | +1.34% | 24,000 | 101億8299万 | -2.09% |
| 02/15 | 1,006 | 1,006 | 966 | 973 | -3.47% | 54,600 | 100億4873万 | -3.47% |
| 02/14 | 995 | 1,026 | 995 | 1,008 | +0.7% | 32,300 | 104億1020万 | -0.1% |
| 02/13 | （IR情報）16:30 2024年6月期第2四半期決算補足説明資料 |
| 02/13 | （IR情報）16:30 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,010 | 1,040 | 990 | 1,001 | -0.89% | 91,900 | 103億3790万 | -0.79% |
| 02/09 | 1,028 | 1,030 | 1,010 | 1,010 | -1.75% | 15,100 | 104億3085万 | +0.1% |
| 02/08 | 1,022 | 1,045 | 1,012 | 1,028 | -0.1% | 25,100 | 106億1675万 | +1.88% |
| 02/07 | 1,027 | 1,037 | 1,023 | 1,029 | +0.19% | 11,600 | 106億2707万 | +2.08% |
| 02/06 | 1,031 | 1,039 | 1,026 | 1,027 | +0.39% | 12,900 | 106億642万 | +1.99% |
| 02/05 | 1,020 | 1,029 | 1,019 | 1,023 | +0.39% | 10,400 | 105億6511万 | +1.69% |
| 02/02 | 1,019 | 1,021 | 1,012 | 1,019 | -0.2% | 10,200 | 105億2380万 | +1.49% |
| 02/01 | 1,022 | 1,028 | 1,020 | 1,021 | -0.78% | 5,700 | 105億4445万 | +1.9% |
| 01/31 | 1,016 | 1,029 | 1,013 | 1,029 | +1.38% | 9,200 | 106億2707万 | +2.8% |
| 01/30 | 1,031 | 1,032 | 1,012 | 1,015 | -1.55% | 24,700 | 104億8249万 | +1.5% |
| 01/29 | 1,019 | 1,039 | 1,018 | 1,031 | +1.88% | 21,400 | 106億4773万 | +3.2% |
| 01/26 | 1,017 | 1,019 | 1,012 | 1,012 | -0.49% | 18,700 | 104億5151万 | +1.5% |
| 01/25 | 1,011 | 1,021 | 1,010 | 1,017 | +0.79% | 19,300 | 105億314万 | +2.11% |
| 01/24 | 993 | 1,010 | 993 | 1,009 | +1.71% | 43,400 | 104億2052万 | +1.51% |
| 01/23 | 1,001 | 1,004 | 992 | 992 | -0.5% | 19,400 | 102億4495万 | -0.1% |
| 01/22 | 988 | 1,001 | 988 | 997 | +0.91% | 15,600 | 102億8032万 | +0.5% |
| 01/19 | 986 | 993 | 984 | 988 | +0.71% | 18,700 | 101億8752万 | -0.4% |
| 01/18 | 981 | 989 | 976 | 981 | -0.51% | 19,300 | 101億1534万 | -1.21% |
| 01/17 | 997 | 1,004 | 984 | 986 | -1.1% | 33,200 | 101億6690万 | -0.8% |
| 01/16 | 1,009 | 1,009 | 996 | 997 | -0.7% | 28,800 | 102億8032万 | +0.2% |
| 01/15 | 1,009 | 1,018 | 1,004 | 1,004 | +1.01% | 22,400 | 103億5250万 | +0.7% |
| 01/12 | 1,005 | 1,008 | 994 | 994 | -1.09% | 24,300 | 102億4939万 | -0.5% |
| 01/11 | 1,001 | 1,017 | 1,001 | 1,005 | +0.4% | 22,900 | 103億6281万 | +0.3% |
| 01/10 | 1,004 | 1,009 | 997 | 1,001 | -0.2% | 18,700 | 103億2157万 | -0.5% |
| 01/09 | 1,013 | 1,018 | 1,002 | 1,003 | -0.4% | 27,800 | 103億4219万 | -0.59% |
| 01/05 | （5%ルール）明治安田アセットマネジメント（5.45%） |
| 01/05 | 1,011 | 1,016 | 996 | 1,007 | +0.7% | 34,600 | 103億8343万 | -0.49% |
| 01/04 | 1,012 | 1,013 | 1,000 | 1,000 | -1.28% | 13,800 | 103億1126万 | -1.57% |
| 2023 |
| 12/29 | 1,005 | 1,014 | 993 | 1,013 | +0.4% | 46,300 | 104億4530万 | -0.59% |
| 12/28 | 970 | 1,018 | 966 | 1,009 | +1.2% | 183,000 | 104億406万 | -1.37% |
| 12/27 | 979 | 1,000 | 976 | 997 | +3.1% | 50,500 | 102億8032万 | -2.92% |
| 12/26 | 990 | 992 | 966 | 967 | -1.93% | 52,100 | 99億7098万 | -6.3% |
| 12/25 | 992 | 995 | 975 | 986 | -0.5% | 32,300 | 101億6690万 | -5.01% |
| 12/25 | （空売り報告）みずほ証券 0株（0%）-0.96%義務消失 |
| 12/22 | 992 | 998 | 991 | 991 | +0.3% | 20,500 | 102億1845万 | -5.17% |
| 12/21 | 990 | 995 | 978 | 988 | -0.1% | 28,300 | 101億8752万 | -5.99% |
| 12/20 | 1,002 | 1,009 | 987 | 989 | -0.4% | 34,600 | 101億9783万 | -6.61% |
| 12/19 | 979 | 1,001 | 979 | 993 | +1.53% | 30,900 | 102億3908万 | -7.02% |
| 12/18 | 975 | 981 | 961 | 978 | -0.1% | 52,300 | 100億8441万 | -9.19% |
| 12/15 | 976 | 994 | 974 | 979 | +1.14% | 82,200 | 100億9472万 | -9.85% |
| 12/14 | 981 | 981 | 966 | 968 | -1.33% | 34,500 | 99億8129万 | -11.68% |
| 12/13 | 990 | 991 | 978 | 981 | -1.6% | 46,900 | 101億1534万 | -11.22% |
| 12/12 | 1,002 | 1,011 | 992 | 997 | -0.3% | 73,000 | 102億8032万 | -10.5% |
| 12/11 | 1,003 | 1,015 | 989 | 1,000 | -0.5% | 49,500 | 103億1126万 | -10.95% |
| 12/08 | 1,032 | 1,033 | 996 | 1,005 | -2.62% | 72,000 | 103億6281万 | -11.22% |
| 12/07 | 1,043 | 1,044 | 1,020 | 1,032 | -1.34% | 45,500 | 106億4122万 | -9.55% |
| 12/06 | 1,037 | 1,050 | 1,032 | 1,046 | +0.29% | 30,000 | 107億8557万 | -8.89% |
| 12/05 | 1,078 | 1,078 | 1,042 | 1,043 | -3.34% | 41,600 | 107億5464万 | -9.62% |
| 12/04 | 1,089 | 1,089 | 1,067 | 1,079 | -0.64% | 22,600 | 111億2584万 | -6.98% |
| 12/01 | 1,089 | 1,098 | 1,075 | 1,086 | -0.37% | 31,600 | 111億9802万 | -6.62% |
| 11/30 | 1,076 | 1,103 | 1,060 | 1,090 | +1.11% | 54,300 | 112億3927万 | -6.6% |
| 11/29 | 1,095 | 1,095 | 1,078 | 1,078 | -1.55% | 20,900 | 111億1553万 | -7.94% |
| 11/29 | （空売り報告）みずほ証券 99,200株（0.96%）-0.04% |
| 11/27 | （空売り報告）みずほ証券 103,600株（1%）+0.01% |
