| 2024 |
| 04/25 | 495 | 504 | 494 | 497 | 0% | 8,600 | 56億5315万 | -3.68% |
| 04/24 | 492 | 501 | 492 | 497 | +0.4% | 3,400 | 56億5315万 | -4.05% |
| 04/23 | 495 | 498 | 486 | 495 | +0.61% | 7,100 | 56億3040万 | -4.99% |
| 04/22 | 482 | 492 | 481 | 492 | +1.86% | 5,800 | 55億9381万 | -6.11% |
| 04/19 | 485 | 490 | 472 | 483 | -2.42% | 25,200 | 54億9149万 | -8.35% |
| 04/18 | 480 | 496 | 480 | 495 | +2.27% | 16,800 | 56億2792万 | -6.6% |
| 04/17 | 488 | 490 | 478 | 484 | -1.63% | 24,700 | 55億286万 | -9.36% |
| 04/16 | 506 | 506 | 487 | 492 | -2.77% | 38,500 | 55億9381万 | -8.55% |
| 04/15 | 515 | 515 | 503 | 506 | -1.75% | 24,400 | 57億5299万 | -6.47% |
| 04/12 | 520 | 523 | 515 | 515 | -0.77% | 5,700 | 58億5531万 | -5.5% |
| 04/11 | 521 | 523 | 516 | 519 | -0.38% | 3,600 | 59億79万 | -5.29% |
| 04/10 | 526 | 531 | 521 | 521 | -0.57% | 15,400 | 59億2353万 | -5.44% |
| 04/09 | 514 | 525 | 511 | 524 | +2.54% | 16,000 | 59億5502万 | -5.42% |
| 04/08 | 513 | 513 | 506 | 511 | -0.39% | 7,900 | 58億983万 | -8.09% |
| 04/05 | 514 | 514 | 506 | 513 | -0.19% | 10,400 | 58億3257万 | -8.23% |
| 04/04 | 511 | 514 | 504 | 514 | +0.98% | 14,900 | 58億4394万 | -8.54% |
| 04/03 | 512 | 513 | 502 | 509 | -1.17% | 26,800 | 57億8709万 | -10.07% |
| 04/02 | 540 | 540 | 514 | 515 | -4.63% | 77,300 | 58億5531万 | -9.65% |
| 04/01 | （IR情報）15:00 (開示事項の経過)Wur株式会社の株式取得(子会社化)に関するお知らせ |
| 04/01 | 555 | 555 | 537 | 540 | -2.17% | 52,300 | 61億3955万 | -5.92% |
| 03/29 | 544 | 553 | 542 | 552 | +0.36% | 31,000 | 62億7599万 | -4.17% |
| 03/28 | 550 | 554 | 540 | 550 | +1.66% | 40,600 | 62億5325万 | -4.84% |
| 03/27 | （IR情報）15:30 Wur株式会社の株式取得(子会社化)に関するお知らせ |
| 03/27 | （IR情報）15:30 Wur株式会社の株式取得(子会社化)に関する補足資料 |
| 03/27 | 540 | 542 | 535 | 541 | +0.19% | 13,200 | 61億5092万 | -6.72% |
| 03/26 | 540 | 542 | 533 | 540 | +0.19% | 34,300 | 61億3955万 | -7.22% |
| 03/25 | 547 | 552 | 537 | 539 | -1.1% | 81,900 | 61億2818万 | -7.71% |
| 03/22 | 562 | 562 | 542 | 545 | -3.02% | 81,500 | 61億9640万 | -6.84% |
| 03/21 | 563 | 568 | 561 | 562 | -0.18% | 24,900 | 63億8687万 | -4.26% |
| 03/19 | 568 | 568 | 555 | 563 | -0.18% | 40,200 | 63億9824万 | -4.25% |
| 03/18 | 567 | 574 | 564 | 564 | -0.35% | 19,100 | 64億960万 | -4.24% |
| 03/15 | 574 | 574 | 563 | 566 | -1.39% | 60,600 | 64億3233万 | -4.07% |
| 03/14 | 580 | 580 | 573 | 574 | -1.03% | 18,700 | 65億2325万 | -2.88% |
| 03/13 | 586 | 587 | 577 | 580 | -1.36% | 9,000 | 65億9143万 | -2.03% |
| 03/12 | 584 | 590 | 574 | 588 | +0.68% | 16,300 | 66億8235万 | -0.84% |
| 03/11 | 596 | 600 | 583 | 584 | -2.5% | 18,100 | 66億3689万 | -1.68% |
| 03/08 | 590 | 606 | 587 | 599 | +0.67% | 40,200 | 68億736万 | +0.67% |
| 03/07 | 611 | 619 | 590 | 595 | +1.19% | 67,800 | 67億6190万 | -0.17% |
| 03/06 | （IR情報）15:30 株式会社アグレックスとのベトナム開発拠点の共同開設に関するお知らせ |
| 03/06 | 581 | 593 | 580 | 588 | +0.86% | 15,100 | 66億8235万 | -1.51% |
| 03/05 | 581 | 592 | 578 | 583 | -0.34% | 27,600 | 66億2553万 | -2.51% |
| 03/04 | 587 | 594 | 580 | 585 | -0.34% | 26,800 | 66億4826万 | -2.5% |
| 03/01 | 600 | 600 | 583 | 587 | -2% | 32,400 | 66億7098万 | -2.49% |
| 02/29 | 597 | 606 | 596 | 599 | -0.5% | 25,500 | 68億736万 | -0.66% |
| 02/28 | 613 | 618 | 602 | 602 | -1.15% | 32,300 | 68億4145万 | -0.17% |
| 02/27 | 611 | 615 | 592 | 609 | +0.5% | 41,600 | 69億2100万 | +0.83% |
| 02/26 | 591 | 614 | 590 | 606 | +2.54% | 40,100 | 68億8691万 | +0.33% |
| 02/22 | 599 | 600 | 585 | 591 | -1.66% | 12,000 | 67億1644万 | -2.15% |
| 02/21 | 610 | 613 | 594 | 601 | -1.8% | 21,000 | 67億8471万 | -0.5% |
| 02/20 | 605 | 618 | 600 | 612 | +2.34% | 32,000 | 69億889万 | +1.32% |
| 02/19 | 583 | 601 | 577 | 598 | +4.36% | 34,300 | 67億5085万 | -1.16% |
| 02/16 | 583 | 585 | 565 | 573 | -1.72% | 55,400 | 64億6862万 | -5.45% |
| 02/15 | 619 | 619 | 579 | 583 | +0.69% | 43,000 | 65億8151万 | -4.11% |
| 02/14 | （IR情報）15:00 2024年9月期第1四半期決算説明資料 |
| 02/14 | （IR情報）15:00 2024年9月期第1四半期決算短信〔IFRS〕(連結) |
| 02/14 | 590 | 595 | 578 | 579 | -1.03% | 33,300 | 65億3635万 | -5.08% |
| 02/13 | 592 | 593 | 581 | 585 | -1.35% | 28,700 | 66億409万 | -4.26% |
| 02/09 | 595 | 600 | 592 | 593 | +0.34% | 10,000 | 66億9440万 | -3.26% |
| 02/08 | 597 | 600 | 588 | 591 | -0.84% | 18,600 | 66億7182万 | -3.9% |
| 02/07 | 603 | 603 | 596 | 596 | -1.16% | 10,700 | 67億2827万 | -3.56% |
| 02/06 | 612 | 612 | 600 | 603 | +0.17% | 5,500 | 68億729万 | -2.58% |
| 02/05 | 600 | 607 | 596 | 602 | -0.17% | 12,800 | 67億9600万 | -2.9% |
| 02/02 | 610 | 613 | 597 | 603 | -0.99% | 23,200 | 68億729万 | -2.58% |
| 02/01 | 615 | 619 | 606 | 609 | -1.46% | 8,300 | 68億7503万 | -1.46% |
| 01/31 | 627 | 627 | 612 | 618 | -0.16% | 5,600 | 69億7663万 | +0.16% |
| 01/30 | 620 | 624 | 607 | 619 | +0.16% | 23,700 | 69億8792万 | +0.32% |
| 01/29 | 632 | 632 | 617 | 618 | -1.75% | 18,700 | 69億7663万 | +0.32% |
| 01/26 | 631 | 638 | 625 | 629 | -0.63% | 14,600 | 71億81万 | +2.28% |
| 01/25 | 619 | 634 | 617 | 633 | +2.76% | 30,000 | 71億4596万 | +3.26% |
| 01/24 | 611 | 618 | 610 | 616 | +0.49% | 5,300 | 69億5405万 | +0.65% |
| 01/23 | 619 | 619 | 607 | 613 | -0.97% | 7,400 | 69億2018万 | +0.33% |
| 01/22 | 607 | 619 | 604 | 619 | +3.17% | 17,500 | 69億8792万 | +1.64% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,700株（0.99%）-0.1% |
| 01/19 | 605 | 611 | 600 | 600 | -0.66% | 12,700 | 67億7342万 | -1.48% |
| 01/18 | 594 | 611 | 594 | 604 | +0.83% | 9,000 | 68億1858万 | -0.66% |
| 01/17 | 611 | 617 | 596 | 599 | -2.76% | 36,800 | 67億6213万 | -1.32% |
| 01/16 | 629 | 629 | 615 | 616 | -1.28% | 10,800 | 69億5405万 | +1.48% |
| 01/15 | 615 | 630 | 606 | 624 | +1.46% | 26,300 | 70億4436万 | +2.97% |
| 01/12 | 617 | 617 | 604 | 615 | -1.13% | 22,200 | 69億4276万 | +1.49% |
| 01/11 | 631 | 632 | 615 | 622 | -1.74% | 28,000 | 70億2178万 | +2.64% |
| 01/10 | 624 | 637 | 624 | 633 | +1.28% | 26,700 | 71億4596万 | +4.28% |
| 01/09 | 635 | 635 | 615 | 625 | -0.64% | 30,100 | 70億5565万 | +2.97% |
| 01/05 | 642 | 642 | 624 | 629 | -2.18% | 22,300 | 71億81万 | +3.45% |
| 01/04 | 644 | 657 | 643 | 643 | -1.08% | 27,900 | 72億5885万 | +5.76% |
| 2023 |
| 12/29 | 640 | 656 | 633 | 650 | +0.93% | 19,800 | 73億3788万 | +7.08% |
| 12/28 | 620 | 659 | 617 | 644 | +3.37% | 80,200 | 72億7014万 | +6.27% |
| 12/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,800株（1.09%）-0.01% |
| 12/27 | 574 | 625 | 567 | 623 | +9.88% | 114,500 | 70億3307万 | +2.81% |
| 12/26 | （IR情報）15:00 支配株主に関する事項について |
| 12/26 | 581 | 587 | 567 | 567 | -2.41% | 65,600 | 64億89万 | -6.74% |
| 12/25 | 597 | 601 | 580 | 581 | -2.68% | 73,800 | 65億5893万 | -4.91% |
| 12/22 | 601 | 603 | 592 | 597 | -0.67% | 56,500 | 67億3956万 | -2.61% |
| 12/21 | 591 | 605 | 591 | 601 | +0.17% | 53,900 | 67億7990万 | -2.28% |
| 12/20 | 593 | 608 | 590 | 600 | +0.33% | 30,500 | 67億6862万 | -2.6% |
| 12/19 | 580 | 599 | 580 | 598 | +2.57% | 32,700 | 67億4606万 | -3.08% |
| 12/18 | 584 | 587 | 580 | 583 | -1.52% | 15,400 | 65億7685万 | -5.51% |
| 12/15 | 585 | 594 | 580 | 592 | +1.2% | 34,100 | 66億7838万 | -4.21% |
| 12/14 | 599 | 599 | 580 | 585 | +0.34% | 24,600 | 65億9941万 | -5.49% |
| 12/13 | 599 | 599 | 583 | 583 | -2.67% | 30,500 | 65億7685万 | -5.97% |
| 12/12 | 595 | 602 | 590 | 599 | +1.01% | 18,000 | 67億5734万 | -3.54% |
| 12/11 | 600 | 605 | 591 | 593 | +1.37% | 36,100 | 66億8966万 | -4.51% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,500株（1.1%）+0.00% |
| 12/08 | 587 | 594 | 577 | 585 | -0.34% | 44,100 | 65億9941万 | -5.95% |
| 12/07 | 596 | 600 | 587 | 587 | -2.33% | 41,800 | 66億2197万 | -5.48% |
| 12/06 | 605 | 607 | 596 | 601 | -1.31% | 35,700 | 67億7990万 | -3.38% |
| 12/05 | 622 | 622 | 599 | 609 | -3.03% | 25,700 | 68億7015万 | -2.09% |
| 12/04 | 632 | 632 | 626 | 628 | -0.63% | 12,600 | 70億8449万 | +1.13% |
| 12/01 | 647 | 647 | 628 | 632 | -2.47% | 17,800 | 71億2962万 | +1.94% |
| 11/30 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 11/30 | 643 | 651 | 639 | 648 | +0.78% | 12,700 | 73億1011万 | +4.68% |
| 11/29 | 623 | 648 | 623 | 643 | +3.04% | 21,400 | 72億5371万 | +4.21% |
