| 2024 |
| 09/18 | 1,575 | 1,585 | 1,560 | 1,583 | +1.6% | 96,400 | 593億4097万 | +5.18% |
| 09/17 | 1,546 | 1,567 | 1,510 | 1,558 | +0.78% | 113,400 | 584億381万 | +4.28% |
| 09/13 | 1,586 | 1,593 | 1,543 | 1,546 | -2.52% | 119,100 | 579億5397万 | +4.04% |
| 09/12 | 1,577 | 1,616 | 1,567 | 1,586 | +2.52% | 131,500 | 594億5343万 | +7.53% |
| 09/11 | （5%ルール）平野美樹（0.47%）ヒラノ・アソシエイツ（35.05%） |
| 09/11 | 1,560 | 1,575 | 1,541 | 1,547 | -0.83% | 113,400 | 579億9146万 | +5.67% |
| 09/10 | 1,548 | 1,585 | 1,548 | 1,560 | +0.78% | 110,900 | 584億7878万 | +7.14% |
| 09/09 | 1,484 | 1,551 | 1,483 | 1,548 | -0.45% | 102,600 | 580億2894万 | +7.57% |
| 09/06 | 1,578 | 1,597 | 1,536 | 1,555 | -1.14% | 136,500 | 582億9135万 | +8.67% |
| 09/05 | 1,548 | 1,580 | 1,544 | 1,573 | +1.61% | 147,000 | 589億6610万 | +10.23% |
| 09/04 | 1,528 | 1,563 | 1,515 | 1,548 | -1.28% | 129,700 | 580億2894万 | +8.71% |
| 09/03 | 1,510 | 1,573 | 1,504 | 1,568 | +4.12% | 152,000 | 587億7867万 | +10.19% |
| 09/02 | 1,505 | 1,508 | 1,491 | 1,506 | +0.07% | 73,800 | 564億5451万 | +5.98% |
| 08/30 | 1,482 | 1,509 | 1,475 | 1,505 | +1.62% | 76,500 | 564億1703万 | +6.06% |
| 08/29 | 1,506 | 1,506 | 1,473 | 1,481 | -1.59% | 161,000 | 555億1735万 | +4.44% |
| 08/28 | 1,493 | 1,509 | 1,489 | 1,505 | -0.33% | 40,400 | 564億1703万 | +6.14% |
| 08/27 | 1,497 | 1,514 | 1,488 | 1,510 | +2.23% | 101,900 | 566億446万 | +6.41% |
| 08/26 | 1,440 | 1,484 | 1,437 | 1,477 | +1.03% | 67,700 | 553億6741万 | +4.16% |
| 08/23 | 1,445 | 1,462 | 1,429 | 1,462 | +0.9% | 91,200 | 548億511万 | +2.96% |
| 08/22 | 1,440 | 1,457 | 1,427 | 1,449 | +0.14% | 74,800 | 543億1779万 | +1.83% |
| 08/21 | 1,436 | 1,453 | 1,428 | 1,447 | -0.48% | 77,100 | 542億4282万 | +1.47% |
| 08/20 | 1,460 | 1,480 | 1,445 | 1,454 | +1.25% | 98,000 | 545億522万 | +1.75% |
| 08/19 | 1,444 | 1,459 | 1,436 | 1,436 | -0.76% | 112,400 | 538億3047万 | +0.21% |
| 08/16 | 1,437 | 1,453 | 1,416 | 1,447 | +2.7% | 167,600 | 542億4282万 | +0.77% |
| 08/15 | 1,375 | 1,419 | 1,367 | 1,409 | +4.06% | 139,900 | 528億1833万 | -2.02% |
| 08/14 | 1,348 | 1,371 | 1,329 | 1,354 | +2.73% | 112,300 | 507億5658万 | -6.1% |
| 08/13 | 1,350 | 1,360 | 1,311 | 1,318 | -2.59% | 153,500 | 494億707万 | -8.91% |
| 08/09 | （IR情報）15:05 2024年12月期第2四半期決算説明資料 |
| 08/09 | （IR情報）15:05 剰余金の配当(中間配当)に関するお知らせ |
| 08/09 | （IR情報）15:05 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/09 | （IR情報）15:05 「JPX日経中小型株指数」構成銘柄への選定に関するお知らせ |
| 08/09 | 1,351 | 1,370 | 1,328 | 1,353 | +5.13% | 122,600 | 507億1909万 | -6.95% |
| 08/08 | 1,285 | 1,325 | 1,280 | 1,287 | -1.15% | 96,000 | 482億4499万 | -11.91% |
| 08/07 | 1,290 | 1,342 | 1,283 | 1,302 | -2.84% | 163,400 | 488億729万 | -11.37% |
| 08/06 | 1,259 | 1,359 | 1,256 | 1,340 | +17.65% | 258,700 | 502億3177万 | -9.15% |
| 08/05 | 1,272 | 1,282 | 1,136 | 1,139 | -16.37% | 329,800 | 426億9700万 | -23.04% |
| 08/02 | 1,400 | 1,407 | 1,362 | 1,362 | -5.68% | 212,600 | 510億5647万 | -8.77% |
| 08/01 | 1,499 | 1,499 | 1,441 | 1,444 | -4.31% | 123,900 | 541億3036万 | -3.54% |
| 07/31 | 1,496 | 1,509 | 1,489 | 1,509 | +0.47% | 66,600 | 565億6697万 | +0.67% |
| 07/30 | 1,522 | 1,522 | 1,491 | 1,502 | -1.12% | 333,200 | 563億457万 | +0.27% |
| 07/29 | 1,499 | 1,520 | 1,489 | 1,519 | +3.26% | 108,200 | 569億4184万 | +1.54% |
| 07/26 | 1,480 | 1,489 | 1,461 | 1,471 | +0.55% | 107,700 | 551億4249万 | -1.61% |
| 07/25 | 1,471 | 1,478 | 1,452 | 1,463 | -1.48% | 122,100 | 548億4260万 | -2.27% |
| 07/24 | 1,523 | 1,523 | 1,482 | 1,485 | -2.75% | 109,100 | 556億6730万 | -0.93% |
| 07/23 | 1,506 | 1,534 | 1,506 | 1,527 | +1.39% | 124,600 | 572億4173万 | +1.8% |
| 07/22 | 1,511 | 1,519 | 1,493 | 1,506 | -1.18% | 105,000 | 564億5451万 | +0.47% |
| 07/19 | 1,550 | 1,550 | 1,518 | 1,524 | -0.65% | 73,100 | 571億2927万 | +1.6% |
| 07/18 | 1,507 | 1,550 | 1,506 | 1,534 | +0.66% | 109,900 | 575億413万 | +2.4% |
| 07/17 | 1,528 | 1,535 | 1,513 | 1,524 | +0.4% | 103,800 | 571億2927万 | +1.87% |
| 07/16 | 1,552 | 1,557 | 1,503 | 1,518 | -1.49% | 128,300 | 569億435万 | +1.61% |
| 07/12 | 1,522 | 1,557 | 1,509 | 1,541 | +1.18% | 135,500 | 577億6654万 | +3.28% |
| 07/11 | 1,501 | 1,536 | 1,501 | 1,523 | +1.8% | 121,500 | 570億9178万 | +2.28% |
| 07/10 | 1,522 | 1,522 | 1,476 | 1,496 | -1.06% | 153,000 | 560億7965万 | +0.67% |
| 07/09 | 1,500 | 1,517 | 1,495 | 1,512 | +1.75% | 110,300 | 566億7943万 | +1.75% |
| 07/08 | 1,496 | 1,496 | 1,474 | 1,486 | -0.6% | 117,400 | 557億479万 | 0% |
| 07/05 | 1,512 | 1,515 | 1,485 | 1,495 | -1.12% | 80,600 | 560億4216万 | +0.61% |
| 07/04 | 1,498 | 1,514 | 1,495 | 1,512 | +1.82% | 93,700 | 566億7943万 | +1.89% |
| 07/03 | 1,466 | 1,486 | 1,459 | 1,485 | +1.64% | 97,100 | 556億6730万 | +0.34% |
| 07/02 | 1,459 | 1,464 | 1,451 | 1,461 | -0.48% | 76,100 | 547億6763万 | -1.02% |
| 07/01 | 1,454 | 1,471 | 1,452 | 1,468 | +1.17% | 102,100 | 550億3003万 | -0.41% |
| 06/28 | 1,460 | 1,462 | 1,443 | 1,451 | -0.41% | 103,300 | 543億9276万 | -1.43% |
| 06/27 | 1,460 | 1,476 | 1,450 | 1,457 | -2.87% | 199,300 | 546億1768万 | -0.88% |
| 06/26 | 1,482 | 1,501 | 1,471 | 1,500 | +1.28% | 312,000 | 562億2960万 | +2.18% |
| 06/25 | 1,479 | 1,490 | 1,469 | 1,481 | +0.75% | 137,200 | 555億1735万 | +1.16% |
| 06/24 | 1,481 | 1,493 | 1,466 | 1,470 | -1.28% | 149,300 | 551億500万 | +0.55% |
| 06/21 | 1,491 | 1,505 | 1,485 | 1,489 | -1.06% | 146,800 | 558億1724万 | +1.99% |
| 06/20 | 1,515 | 1,527 | 1,498 | 1,505 | -0.99% | 63,400 | 564億1703万 | +3.22% |
| 06/19 | 1,520 | 1,536 | 1,513 | 1,520 | -0.26% | 86,500 | 569億7932万 | +4.47% |
| 06/18 | 1,517 | 1,531 | 1,511 | 1,524 | +1.6% | 99,500 | 571億2927万 | +4.96% |
| 06/17 | 1,510 | 1,513 | 1,476 | 1,500 | -0.92% | 111,400 | 562億2960万 | +3.45% |
| 06/14 | 1,501 | 1,525 | 1,492 | 1,514 | +1.68% | 219,700 | 567億5440万 | +4.56% |
| 06/13 | 1,481 | 1,499 | 1,473 | 1,489 | +0.61% | 116,500 | 558億1724万 | +2.83% |
| 06/12 | 1,479 | 1,489 | 1,467 | 1,480 | +1.16% | 153,200 | 554億7987万 | +2.07% |
| 06/11 | 1,479 | 1,480 | 1,451 | 1,463 | -0.88% | 72,700 | 548億4260万 | +0.76% |
| 06/10 | 1,476 | 1,479 | 1,454 | 1,476 | +0.48% | 118,200 | 553億2992万 | +1.58% |
| 06/07 | 1,451 | 1,474 | 1,437 | 1,469 | +1.1% | 104,200 | 550億6752万 | +1.1% |
| 06/06 | 1,490 | 1,490 | 1,452 | 1,453 | -2.74% | 100,600 | 544億6773万 | -0.07% |
| 06/05 | 1,488 | 1,504 | 1,472 | 1,494 | -0.73% | 110,900 | 560億468万 | +2.54% |
| 06/04 | 1,467 | 1,521 | 1,465 | 1,505 | +1.69% | 137,400 | 564億1703万 | +3.29% |
| 06/03 | 1,450 | 1,483 | 1,444 | 1,480 | +2.42% | 156,100 | 554億7987万 | +1.65% |
| 05/31 | 1,433 | 1,458 | 1,419 | 1,445 | +1.69% | 714,200 | 541億6784万 | -0.76% |
| 05/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 52,200株（0.13%）-0.5%義務消失 |
| 05/30 | 1,391 | 1,422 | 1,385 | 1,421 | +2.16% | 128,500 | 532億6817万 | -2.4% |
| 05/29 | 1,410 | 1,419 | 1,390 | 1,391 | -1.35% | 137,000 | 521億4358万 | -4.6% |
| 05/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 237,481株（0.63%）+0.12% |
| 05/28 | 1,420 | 1,432 | 1,410 | 1,410 | 0% | 145,800 | 528億5582万 | -3.36% |
| 05/27 | 1,421 | 1,421 | 1,390 | 1,410 | -0.28% | 133,500 | 528億5582万 | -3.49% |
| 05/24 | 1,390 | 1,431 | 1,377 | 1,414 | +0.86% | 143,900 | 530億576万 | -3.35% |
| 05/23 | 1,415 | 1,416 | 1,401 | 1,402 | -0.36% | 81,600 | 525億5593万 | -4.23% |
| 05/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 191,981株（0.51%）新規 |
| 05/22 | 1,410 | 1,420 | 1,394 | 1,407 | 0% | 126,800 | 527億4336万 | -4.02% |
| 05/21 | 1,422 | 1,428 | 1,407 | 1,407 | -1.12% | 120,000 | 527億4336万 | -4.09% |
| 05/20 | 1,438 | 1,446 | 1,416 | 1,423 | -1.59% | 155,600 | 533億4314万 | -3.07% |
| 05/17 | 1,424 | 1,446 | 1,418 | 1,446 | +1.05% | 62,200 | 542億533万 | -1.43% |
| 05/16 | 1,449 | 1,457 | 1,423 | 1,431 | -0.42% | 110,600 | 536億4303万 | -2.39% |
| 05/15 | 1,482 | 1,485 | 1,427 | 1,437 | -2.97% | 162,800 | 538億6795万 | -1.91% |
| 05/14 | 1,459 | 1,491 | 1,457 | 1,481 | +1.79% | 123,500 | 555億1735万 | +1.16% |
| 05/13 | 1,518 | 1,518 | 1,445 | 1,455 | -4.15% | 219,800 | 545億4271万 | -0.41% |
| 05/10 | （IR情報）15:05 2024年12月期第1四半期決算説明資料 |
| 05/10 | （IR情報）15:05 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/10 | 1,544 | 1,552 | 1,517 | 1,518 | -0.78% | 124,200 | 569億435万 | +4.04% |
| 05/09 | 1,537 | 1,552 | 1,530 | 1,530 | +0.2% | 138,600 | 573億5419万 | +5.23% |
| 05/08 | 1,489 | 1,532 | 1,487 | 1,527 | +1.87% | 191,600 | 572億4173万 | +5.24% |
| 05/07 | 1,492 | 1,499 | 1,479 | 1,499 | +1.77% | 56,300 | 561億9211万 | +3.59% |
| 05/02 | 1,508 | 1,510 | 1,473 | 1,473 | -1.87% | 61,000 | 552億1746万 | +1.94% |
| 05/01 | 1,524 | 1,524 | 1,492 | 1,501 | -1.25% | 83,700 | 562億6708万 | +4.02% |
| 04/30 | 1,512 | 1,520 | 1,500 | 1,520 | +2.01% | 94,300 | 569億7932万 | +5.48% |
| 04/26 | 1,480 | 1,492 | 1,462 | 1,490 | +0.13% | 65,700 | 558億5473万 | +3.62% |
| 04/25 | 1,485 | 1,509 | 1,475 | 1,488 | +0.54% | 115,700 | 557億7976万 | +3.48% |
| 04/24 | 1,449 | 1,480 | 1,449 | 1,480 | +2.56% | 94,600 | 554億7987万 | +2.92% |
