| 2024 |
| 04/23 | 4,635 | 4,680 | 4,555 | 4,650 | +2.42% | 11,800 | 238億800万 | -3% |
| 04/22 | 4,550 | 4,625 | 4,510 | 4,540 | -0.22% | 18,500 | 232億4480万 | -5.69% |
| 04/19 | 4,700 | 4,700 | 4,480 | 4,550 | -3.4% | 30,500 | 232億9600万 | -5.86% |
| 04/18 | 4,585 | 4,745 | 4,575 | 4,710 | +1.18% | 15,800 | 241億1520万 | -3.09% |
| 04/17 | 4,660 | 4,690 | 4,565 | 4,655 | -0.11% | 22,700 | 238億3360万 | -4.59% |
| 04/16 | 4,700 | 4,725 | 4,650 | 4,660 | -1.48% | 16,200 | 238億5920万 | -5.09% |
| 04/15 | 4,700 | 4,775 | 4,680 | 4,730 | -0.73% | 10,500 | 242億1760万 | -3.72% |
| 04/12 | 4,795 | 4,855 | 4,765 | 4,765 | -0.1% | 15,600 | 243億9680万 | -3.25% |
| 04/11 | 4,810 | 4,830 | 4,755 | 4,770 | -3.64% | 29,200 | 244億2240万 | -3.3% |
| 04/10 | 4,850 | 4,975 | 4,835 | 4,950 | +2.91% | 35,400 | 253億4400万 | +0.24% |
| 04/09 | 4,855 | 4,855 | 4,745 | 4,810 | +0.1% | 21,000 | 246億2720万 | -2.51% |
| 04/08 | 4,670 | 4,805 | 4,655 | 4,805 | +4.34% | 25,900 | 246億160万 | -2.63% |
| 04/05 | 4,540 | 4,645 | 4,500 | 4,605 | -0.65% | 36,000 | 235億7760万 | -6.76% |
| 04/04 | 4,670 | 4,700 | 4,585 | 4,635 | -0.32% | 26,600 | 237億3120万 | -6.38% |
| 04/03 | 4,685 | 4,730 | 4,640 | 4,650 | -2.21% | 31,400 | 238億800万 | -6.29% |
| 04/02 | 4,935 | 4,960 | 4,745 | 4,755 | -4.13% | 54,400 | 243億4560万 | -4.44% |
| 04/01 | 5,050 | 5,100 | 4,915 | 4,960 | -1.39% | 30,900 | 253億9520万 | -0.52% |
| 03/29 | 4,890 | 5,030 | 4,890 | 5,030 | +4.03% | 31,100 | 257億5360万 | +0.74% |
| 03/28 | 4,855 | 4,890 | 4,815 | 4,835 | -0.62% | 18,800 | 247億5520万 | -3.34% |
| 03/27 | 4,940 | 4,940 | 4,850 | 4,865 | -0.1% | 29,400 | 249億880万 | -3.2% |
| 03/26 | 4,880 | 4,915 | 4,815 | 4,870 | -0.81% | 29,900 | 249億3440万 | -3.58% |
| 03/25 | 4,980 | 5,030 | 4,890 | 4,910 | -1.41% | 44,400 | 251億3920万 | -2.73% |
| 03/22 | 5,080 | 5,080 | 4,920 | 4,980 | -1.78% | 51,100 | 254億9760万 | -1.17% |
| 03/21 | （IR情報）15:15 組織変更及び人事異動に関するお知らせ |
| 03/21 | （IR情報）15:15 第5回「きぼう」ロボットプログラミングチャレンジ（Kibo-RPC）に協賛します |
| 03/21 | 5,120 | 5,130 | 5,030 | 5,070 | -0.39% | 32,700 | 259億5840万 | +0.94% |
| 03/19 | 5,130 | 5,130 | 5,010 | 5,090 | -1.17% | 29,100 | 260億6080万 | +1.66% |
| 03/18 | 5,110 | 5,180 | 5,060 | 5,150 | +2.59% | 29,200 | 263億6800万 | +3.21% |
| 03/15 | 5,190 | 5,200 | 4,985 | 5,020 | -3.65% | 40,600 | 257億240万 | +0.62% |
| 03/14 | 5,100 | 5,210 | 5,020 | 5,210 | +0.39% | 47,200 | 266億7520万 | +4.37% |
| 03/13 | 5,540 | 5,600 | 5,140 | 5,190 | -4.6% | 177,200 | 265億7280万 | +4.05% |
| 03/12 | 5,000 | 5,440 | 4,910 | 5,440 | +14.77% | 295,800 | 278億5280万 | +9.04% |
| 03/11 | （IR情報）15:15 国際宇宙ステーション（ISS）内積載物の運搬・操作ロボットシステム「PORTRS」のISS実証用システムの開発の契約先に選定されました |
| 03/11 | 4,920 | 4,935 | 4,720 | 4,740 | -5.58% | 58,700 | 242億6880万 | -4.9% |
| 03/08 | 4,885 | 5,120 | 4,885 | 5,020 | +1.31% | 55,500 | 257億240万 | +0.2% |
| 03/07 | 4,970 | 5,060 | 4,855 | 4,955 | +1.12% | 78,600 | 253億6960万 | -1.45% |
| 03/06 | 4,775 | 4,900 | 4,730 | 4,900 | +1.14% | 39,900 | 250億8800万 | -2.99% |
| 03/05 | 4,775 | 4,845 | 4,670 | 4,845 | 0% | 57,100 | 248億640万 | -4.49% |
| 03/04 | 4,950 | 5,040 | 4,840 | 4,845 | -1.32% | 47,700 | 248億640万 | -4.83% |
| 03/01 | 4,935 | 5,060 | 4,905 | 4,910 | 0% | 54,000 | 251億3920万 | -3.93% |
| 02/29 | 4,825 | 4,925 | 4,790 | 4,910 | +0.1% | 44,900 | 251億3920万 | -4.27% |
| 02/28 | 4,990 | 5,000 | 4,880 | 4,905 | -1.7% | 37,800 | 251億1360万 | -4.68% |
| 02/27 | 5,000 | 5,060 | 4,930 | 4,990 | -0.2% | 43,700 | 255億4880万 | -3.56% |
| 02/26 | 5,130 | 5,130 | 4,975 | 5,000 | -2.72% | 72,900 | 256億 | -3.59% |
| 02/22 | 5,290 | 5,330 | 5,120 | 5,140 | -2.1% | 84,800 | 263億1680万 | -1.02% |
| 02/21 | 5,430 | 5,430 | 5,130 | 5,250 | -3.67% | 109,900 | 268億8000万 | +1.1% |
| 02/20 | 5,490 | 5,520 | 5,110 | 5,450 | -0.73% | 263,300 | 279億400万 | +4.89% |
| 02/19 | 5,080 | 5,490 | 5,050 | 5,490 | +14.61% | 183,900 | 281億880万 | +5.7% |
| 02/16 | 4,725 | 4,930 | 4,710 | 4,790 | +2.46% | 89,900 | 245億2480万 | -7.49% |
| 02/15 | 4,660 | 4,710 | 4,550 | 4,675 | +1.85% | 61,600 | 239億3600万 | -9.89% |
| 02/14 | 4,665 | 4,670 | 4,565 | 4,590 | -1.71% | 44,300 | 235億80万 | -11.85% |
| 02/13 | 4,600 | 4,690 | 4,485 | 4,670 | +0.32% | 103,400 | 239億1040万 | -10.76% |
| 02/09 | 4,860 | 4,905 | 4,655 | 4,655 | -9.26% | 187,900 | 238億3360万 | -11.35% |
| 02/08 | （IR情報）15:15 2024年3月期第3四半期決算補足説明資料 |
| 02/08 | （IR情報）15:15 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/08 | 5,120 | 5,210 | 5,010 | 5,130 | +0.59% | 49,100 | 262億6560万 | -2.8% |
| 02/07 | 5,100 | 5,180 | 5,080 | 5,100 | 0% | 29,700 | 261億1200万 | -3.37% |
| 02/06 | 5,180 | 5,180 | 5,100 | 5,100 | -2.49% | 34,900 | 261億1200万 | -3.39% |
| 02/05 | 5,310 | 5,310 | 5,160 | 5,230 | -1.69% | 46,200 | 267億7760万 | -0.91% |
| 02/02 | 5,430 | 5,450 | 5,310 | 5,320 | -0.93% | 35,400 | 272億3840万 | +0.87% |
| 02/01 | 5,460 | 5,470 | 5,340 | 5,370 | -2.19% | 42,300 | 274億9440万 | +1.94% |
| 01/31 | 5,480 | 5,490 | 5,350 | 5,490 | -0.54% | 58,400 | 281億880万 | +4.65% |
| 01/30 | 5,460 | 5,600 | 5,420 | 5,520 | +1.1% | 95,400 | 282億6240万 | +5.87% |
| 01/29 | 5,390 | 5,500 | 5,280 | 5,460 | +3.41% | 91,100 | 279億5520万 | +5.39% |
| 01/26 | 5,310 | 5,350 | 5,200 | 5,280 | -1.31% | 44,900 | 270億3360万 | +2.46% |
| 01/25 | 5,370 | 5,390 | 5,260 | 5,350 | -0.37% | 43,300 | 273億9200万 | +4.47% |
| 01/24 | 5,320 | 5,400 | 5,290 | 5,370 | +0.75% | 47,000 | 274億9440万 | +5.73% |
| 01/23 | 5,680 | 5,690 | 5,330 | 5,330 | -4.82% | 109,400 | 272億8960万 | +5.88% |
| 01/22 | 5,390 | 5,700 | 5,310 | 5,600 | +6.06% | 152,300 | 286億7200万 | +12.11% |
| 01/19 | 5,260 | 5,300 | 5,230 | 5,280 | +1.93% | 33,000 | 270億3360万 | +6.71% |
| 01/18 | 5,180 | 5,270 | 5,150 | 5,180 | +0.78% | 29,000 | 265億2160万 | +5.33% |
| 01/17 | 5,330 | 5,330 | 5,110 | 5,140 | -3.56% | 54,500 | 263億1680万 | +5.09% |
| 01/16 | 5,430 | 5,440 | 5,270 | 5,330 | -1.11% | 46,700 | 272億8960万 | +9.47% |
| 01/15 | 5,260 | 5,390 | 5,160 | 5,390 | +5.48% | 60,100 | 275億9680万 | +11.36% |
| 01/12 | 5,000 | 5,110 | 4,950 | 5,110 | +1.79% | 54,500 | 261億6320万 | +6.55% |
| 01/11 | 5,160 | 5,170 | 5,010 | 5,020 | -2.52% | 64,700 | 257億240万 | +5.24% |
| 01/10 | 5,300 | 5,300 | 5,120 | 5,150 | -2.09% | 45,000 | 263億6800万 | +8.56% |
| 01/09 | 5,300 | 5,410 | 5,200 | 5,260 | +3.14% | 57,000 | 269億3120万 | +11.63% |
| 01/05 | 5,450 | 5,460 | 5,100 | 5,100 | -4.67% | 90,600 | 261億1200万 | +9.04% |
| 01/04 | 5,160 | 5,390 | 5,090 | 5,350 | +4.49% | 86,200 | 273億9200万 | +15.25% |
| 2023 |
| 12/29 | 5,120 | 5,130 | 5,050 | 5,120 | 0% | 35,700 | 262億1440万 | +11.38% |
| 12/28 | 5,050 | 5,180 | 4,995 | 5,120 | +0.99% | 45,700 | 262億1440万 | +12.26% |
| 12/27 | 5,170 | 5,180 | 5,050 | 5,070 | -1.36% | 47,800 | 259億5840万 | +12.14% |
| 12/26 | 5,230 | 5,310 | 5,090 | 5,140 | -0.77% | 80,200 | 263億1680万 | +14.71% |
| 12/25 | 4,880 | 5,200 | 4,850 | 5,180 | +7.69% | 121,100 | 265億2160万 | +16.82% |
| 12/22 | 4,755 | 4,880 | 4,725 | 4,810 | +2.45% | 47,100 | 246億2720万 | +9.67% |
| 12/21 | 4,640 | 4,755 | 4,605 | 4,695 | +0.32% | 32,600 | 240億3840万 | +7.98% |
| 12/20 | 4,830 | 4,850 | 4,665 | 4,680 | -2.09% | 59,200 | 239億6160万 | +8.33% |
| 12/19 | 4,500 | 4,790 | 4,495 | 4,780 | +6.94% | 88,300 | 244億7360万 | +11.42% |
| 12/18 | 4,320 | 4,490 | 4,255 | 4,470 | +4.07% | 37,800 | 228億8640万 | +5.03% |
| 12/15 | 4,235 | 4,335 | 4,235 | 4,295 | +0.94% | 20,700 | 219億9040万 | +1.44% |
| 12/14 | 4,355 | 4,440 | 4,240 | 4,255 | -2.3% | 27,000 | 217億8560万 | +1.04% |
| 12/13 | 4,390 | 4,445 | 4,325 | 4,355 | -1.36% | 26,000 | 222億9760万 | +3.99% |
| 12/12 | 4,555 | 4,580 | 4,385 | 4,415 | -2.54% | 40,000 | 226億480万 | +6.08% |
| 12/11 | 4,510 | 4,620 | 4,505 | 4,530 | +0.67% | 24,900 | 231億9360万 | +9.58% |
| 12/08 | 4,590 | 4,595 | 4,435 | 4,500 | -2.39% | 52,000 | 230億4000万 | +9.76% |
| 12/07 | 4,485 | 4,620 | 4,475 | 4,610 | +0.22% | 39,900 | 236億320万 | +13.46% |
| 12/06 | 4,375 | 4,600 | 4,375 | 4,600 | +7.23% | 60,900 | 235億5200万 | +14.37% |
| 12/05 | 4,465 | 4,465 | 4,275 | 4,290 | -3.49% | 35,800 | 219億6480万 | +7.92% |
| 12/04 | 4,395 | 4,445 | 4,340 | 4,445 | +1.6% | 21,400 | 227億5840万 | +12.76% |
| 12/01 | 4,330 | 4,420 | 4,300 | 4,375 | +0.69% | 33,900 | 224億 | +12.12% |
| 11/30 | 4,430 | 4,460 | 4,300 | 4,345 | -1.03% | 53,600 | 222億4640万 | +12.27% |
| 11/29 | 4,235 | 4,390 | 4,200 | 4,390 | +3.66% | 39,700 | 224億7680万 | +14.38% |
| 11/28 | 4,180 | 4,235 | 4,090 | 4,235 | +0.59% | 19,300 | 216億8320万 | +11.39% |
| 11/27 | 4,280 | 4,290 | 4,190 | 4,210 | -0.47% | 15,000 | 215億5520万 | +11.43% |
| 11/24 | （IR情報）15:30 2024年3月期第2四半期決算説明資料 |
