| 2024 |
| 04/19 | 687 | 687 | 677 | 685 | -0.72% | 1,600 | 49億6077万 | -2.56% |
| 04/18 | 690 | 690 | 690 | 690 | -1.43% | 100 | 49億9698万 | -1.99% |
| 04/17 | 695 | 700 | 693 | 700 | -0.57% | 1,000 | 50億6940万 | -0.57% |
| 04/16 | 703 | 704 | 703 | 704 | -0.42% | 200 | 50億9836万 | 0% |
| 04/15 | 707 | 707 | 707 | 707 | +1.14% | 100 | 51億2009万 | +0.43% |
| 04/12 | 699 | 699 | 699 | 699 | -0.14% | 2,600 | 50億6215万 | -0.57% |
| 04/11 | 699 | 700 | 698 | 700 | +0.14% | 2,800 | 50億6940万 | -0.43% |
| 04/10 | 693 | 699 | 693 | 699 | +1.6% | 2,300 | 50億6215万 | -0.71% |
| 04/09 | 687 | 688 | 687 | 688 | +0.73% | 200 | 49億8249万 | -2.27% |
| 04/08 | 683 | 686 | 683 | 683 | 0% | 2,200 | 49億4628万 | -2.98% |
| 04/05 | 688 | 688 | 683 | 683 | -1.44% | 3,700 | 49億4628万 | -3.26% |
| 04/04 | 692 | 698 | 690 | 693 | -1.56% | 2,800 | 50億1870万 | -1.84% |
| 04/02 | 697 | 704 | 697 | 704 | +0.86% | 400 | 50億9836万 | -0.42% |
| 04/01 | 705 | 705 | 678 | 698 | -2.1% | 2,500 | 50億5491万 | -1.27% |
| 03/29 | 706 | 713 | 706 | 713 | +0.99% | 200 | 51億6354万 | +0.85% |
| 03/28 | 709 | 709 | 706 | 706 | -1.53% | 400 | 51億1285万 | 0% |
| 03/27 | 712 | 717 | 712 | 717 | +0.7% | 800 | 51億9251万 | +1.56% |
| 03/26 | 715 | 715 | 712 | 712 | -0.42% | 1,600 | 51億5630万 | +0.85% |
| 03/25 | 713 | 715 | 713 | 715 | +0.28% | 1,700 | 51億7803万 | +1.42% |
| 03/22 | 716 | 716 | 709 | 713 | +0.42% | 3,100 | 51億6354万 | +1.13% |
| 03/21 | 717 | 717 | 710 | 710 | -0.98% | 1,900 | 51億4182万 | +0.71% |
| 03/19 | 702 | 718 | 701 | 717 | +0.99% | 1,600 | 51億9251万 | +1.85% |
| 03/18 | 710 | 710 | 710 | 710 | -0.7% | 100 | 51億4182万 | +0.85% |
| 03/15 | 712 | 718 | 704 | 715 | +0.7% | 2,600 | 51億7803万 | +1.56% |
| 03/14 | 710 | 710 | 710 | 710 | 0% | 500 | 51億4182万 | +1% |
| 03/12 | 700 | 711 | 700 | 710 | +1.43% | 3,800 | 51億4182万 | +1.14% |
| 03/11 | 700 | 700 | 700 | 700 | 0% | 200 | 50億6940万 | -0.28% |
| 03/08 | 693 | 700 | 693 | 700 | +1.01% | 1,200 | 50億6940万 | -0.14% |
| 03/07 | 700 | 717 | 680 | 693 | -0.43% | 7,300 | 50億1870万 | -1.14% |
| 03/06 | 701 | 701 | 696 | 696 | -0.71% | 600 | 50億4043万 | -0.71% |
| 03/05 | 708 | 708 | 701 | 701 | -0.99% | 4,300 | 50億7664万 | +0.14% |
| 03/04 | 699 | 714 | 699 | 708 | +1.14% | 800 | 51億2733万 | +1.14% |
| 03/01 | 695 | 700 | 695 | 700 | -0.43% | 2,300 | 50億6940万 | +0.14% |
| 02/29 | 713 | 720 | 702 | 703 | -1.26% | 3,600 | 50億9112万 | +0.72% |
| 02/28 | 701 | 712 | 701 | 712 | +1.86% | 200 | 51億5630万 | +2.01% |
| 02/26 | 714 | 714 | 699 | 699 | -0.85% | 1,700 | 50億6215万 | +0.29% |
| 02/22 | 700 | 705 | 699 | 705 | +0.71% | 700 | 51億561万 | +1.29% |
| 02/21 | 700 | 700 | 700 | 700 | 0% | 200 | 50億6940万 | +0.57% |
| 02/20 | 700 | 700 | 695 | 700 | -0.57% | 1,200 | 50億6940万 | +0.72% |
| 02/19 | 701 | 704 | 698 | 704 | +0.57% | 1,300 | 50億9836万 | +1.44% |
| 02/16 | 705 | 706 | 700 | 700 | -0.71% | 2,200 | 50億6940万 | +1.01% |
| 02/15 | 706 | 706 | 702 | 705 | 0% | 900 | 51億561万 | +1.88% |
| 02/14 | 707 | 709 | 693 | 705 | 0% | 1,600 | 51億561万 | +2.17% |
| 02/13 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 729 | 744 | 701 | 705 | -0.7% | 11,900 | 51億561万 | +2.32% |
| 02/09 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 02/09 | 703 | 733 | 700 | 710 | +1.14% | 10,500 | 51億4182万 | +3.35% |
| 02/08 | 711 | 711 | 702 | 702 | -1.13% | 900 | 50億8388万 | +2.48% |
| 02/07 | 701 | 710 | 701 | 710 | +1.43% | 1,500 | 51億4182万 | +3.95% |
| 02/06 | 701 | 701 | 698 | 700 | +1.01% | 500 | 50億6940万 | +2.94% |
| 02/05 | 699 | 700 | 693 | 693 | -0.86% | 600 | 50億1870万 | +2.21% |
| 02/02 | 690 | 699 | 690 | 699 | +1.3% | 1,400 | 50億6215万 | +3.4% |
| 02/01 | 693 | 693 | 688 | 690 | 0% | 2,500 | 49億9698万 | +2.37% |
| 01/31 | 689 | 690 | 689 | 690 | +0.15% | 1,800 | 49億9698万 | +2.68% |
| 01/30 | 689 | 689 | 688 | 689 | 0% | 2,200 | 49億8973万 | +2.68% |
| 01/29 | 693 | 693 | 682 | 689 | +0.44% | 1,500 | 49億8973万 | +2.99% |
| 01/26 | 685 | 692 | 685 | 686 | -0.15% | 300 | 49億6801万 | +2.85% |
| 01/25 | 693 | 693 | 687 | 687 | -0.87% | 3,000 | 49億7525万 | +3.31% |
| 01/24 | 685 | 698 | 685 | 693 | +1.91% | 2,900 | 50億1870万 | +4.37% |
| 01/23 | 692 | 692 | 680 | 680 | -2.16% | 800 | 49億2456万 | +2.72% |
| 01/22 | 689 | 695 | 689 | 695 | +0.58% | 300 | 50億3319万 | +5.14% |
| 01/18 | 690 | 691 | 690 | 691 | +1.62% | 200 | 50億422万 | +4.7% |
| 01/17 | 691 | 691 | 680 | 680 | -0.73% | 1,600 | 49億2456万 | +3.19% |
| 01/16 | 690 | 692 | 685 | 685 | +0.15% | 1,000 | 49億6077万 | +4.1% |
| 01/15 | 695 | 700 | 679 | 684 | +1.33% | 4,200 | 49億5352万 | +4.27% |
| 01/12 | 687 | 687 | 675 | 675 | -1.03% | 3,800 | 48億8835万 | +2.9% |
| 01/11 | 671 | 682 | 670 | 682 | +2.56% | 3,000 | 49億3904万 | +3.96% |
| 01/10 | 677 | 677 | 665 | 665 | -1.48% | 900 | 48億1593万 | +1.53% |
| 01/09 | 683 | 683 | 675 | 675 | +0.9% | 2,300 | 48億8835万 | +3.05% |
| 01/05 | 665 | 670 | 665 | 669 | +1.06% | 700 | 48億4489万 | +2.14% |
| 01/04 | 655 | 662 | 655 | 662 | +2% | 1,100 | 47億9420万 | +0.91% |
| 2023 |
| 12/29 | 648 | 649 | 646 | 649 | -0.15% | 2,500 | 47億5万 | -1.07% |
| 12/28 | 649 | 650 | 645 | 650 | +0.15% | 1,000 | 47億730万 | -1.07% |
| 12/27 | 645 | 649 | 641 | 649 | +0.62% | 3,500 | 47億5万 | -1.22% |
| 12/26 | 639 | 645 | 639 | 645 | -0.46% | 2,900 | 46億7109万 | -1.98% |
| 12/25 | 653 | 653 | 644 | 648 | +0.31% | 2,500 | 46億9281万 | -1.52% |
| 12/22 | 649 | 649 | 637 | 646 | +0.62% | 6,000 | 46億7833万 | -1.97% |
| 12/21 | 650 | 650 | 642 | 642 | -1.23% | 900 | 46億4936万 | -2.58% |
| 12/20 | 647 | 650 | 642 | 650 | +1.25% | 1,500 | 47億730万 | -1.52% |
| 12/19 | 641 | 643 | 641 | 642 | +0.16% | 1,900 | 46億4936万 | -2.73% |
| 12/18 | （5%ルール）アトミクス取引先持株会理事長楠本慶太（13.28%） |
| 12/18 | 646 | 646 | 641 | 641 | -0.77% | 1,200 | 46億4212万 | -3.03% |
| 12/15 | 643 | 646 | 643 | 646 | -1.07% | 2,300 | 46億7833万 | -2.42% |
| 12/14 | 656 | 656 | 653 | 653 | -0.15% | 600 | 47億2902万 | -1.51% |
| 12/13 | 655 | 656 | 654 | 654 | -0.3% | 500 | 47億3626万 | -1.36% |
| 12/12 | 657 | 657 | 656 | 656 | -1.06% | 3,800 | 47億5075万 | -1.06% |
| 12/11 | 656 | 663 | 656 | 663 | +0.76% | 1,400 | 48億144万 | 0% |
| 12/08 | 652 | 658 | 652 | 658 | +0.92% | 600 | 47億6523万 | -0.6% |
| 12/07 | 654 | 655 | 652 | 652 | -0.15% | 1,900 | 47億2178万 | -1.51% |
| 12/06 | 661 | 661 | 651 | 653 | -2.25% | 3,800 | 47億2902万 | -1.36% |
| 12/05 | 669 | 669 | 668 | 668 | -1.62% | 500 | 48億3765万 | +0.75% |
| 12/04 | 677 | 679 | 677 | 679 | +1.8% | 300 | 49億1731万 | +2.57% |
| 12/01 | 669 | 669 | 667 | 667 | -0.3% | 700 | 48億3041万 | +0.91% |
| 11/29 | 666 | 669 | 666 | 669 | -0.74% | 1,200 | 48億4489万 | +1.36% |
| 11/28 | 684 | 684 | 668 | 674 | -0.88% | 600 | 48億8110万 | +2.12% |
| 11/27 | 667 | 684 | 667 | 680 | +1.95% | 2,600 | 49億2456万 | +3.19% |
| 11/24 | 662 | 671 | 662 | 667 | +0.76% | 400 | 48億3041万 | +1.21% |
| 11/22 | 660 | 662 | 652 | 662 | -0.15% | 1,000 | 47億9420万 | +0.46% |
| 11/21 | 671 | 671 | 663 | 663 | -1.49% | 400 | 48億144万 | +0.61% |
| 11/20 | 650 | 673 | 650 | 673 | +2.75% | 4,100 | 48億7386万 | +1.97% |
| 11/17 | 662 | 662 | 655 | 655 | 0% | 200 | 47億4351万 | -0.61% |
| 11/16 | 655 | 655 | 655 | 655 | -0.76% | 600 | 47億4351万 | -0.61% |
| 11/15 | 654 | 660 | 654 | 660 | +1.23% | 500 | 47億7972万 | +0.3% |
| 11/13 | （IR情報）14:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）14:00 定時株主総会決議ご通知及び中間・年次報告書の郵送廃止に関するお知らせ |
