| 2024 |
| 04/25 | 1,977 | 1,995 | 1,957 | 1,988 | +0.66% | 21,100 | 397億5082万 | -2.12% |
| 04/24 | 1,952 | 2,001 | 1,912 | 1,975 | 0% | 47,900 | 394億9088万 | -3.04% |
| 04/23 | 1,970 | 1,995 | 1,969 | 1,975 | +0.25% | 10,300 | 394億9088万 | -3.23% |
| 04/22 | 1,970 | 1,991 | 1,929 | 1,970 | 0% | 21,600 | 393億9091万 | -3.62% |
| 04/19 | 1,950 | 1,978 | 1,911 | 1,970 | 0% | 26,500 | 393億9091万 | -3.71% |
| 04/18 | 1,948 | 1,999 | 1,948 | 1,970 | +0.61% | 9,900 | 393億9091万 | -3.81% |
| 04/17 | 1,930 | 1,988 | 1,919 | 1,958 | -0.61% | 25,700 | 391億5096万 | -4.53% |
| 04/16 | 2,030 | 2,035 | 1,962 | 1,970 | -3.1% | 13,100 | 393億9091万 | -4.09% |
| 04/15 | 2,010 | 2,034 | 1,983 | 2,033 | +0.4% | 22,000 | 406億5062万 | -1.07% |
| 04/12 | 2,031 | 2,034 | 2,012 | 2,025 | -0.05% | 6,600 | 404億9065万 | -1.41% |
| 04/11 | 2,026 | 2,044 | 2,026 | 2,026 | -0.73% | 6,400 | 405億1065万 | -1.41% |
| 04/10 | 2,046 | 2,060 | 2,026 | 2,041 | -0.24% | 9,800 | 408億1058万 | -0.68% |
| 04/09 | 2,024 | 2,058 | 2,020 | 2,046 | +0.99% | 5,100 | 409億1056万 | -0.44% |
| 04/08 | 2,020 | 2,040 | 2,020 | 2,026 | +0.35% | 5,100 | 405億1065万 | -1.36% |
| 04/05 | 2,007 | 2,043 | 1,999 | 2,019 | -0.79% | 12,200 | 403億7068万 | -1.7% |
| 04/04 | 2,053 | 2,053 | 2,009 | 2,035 | -0.34% | 2,700 | 406億9061万 | -1.02% |
| 04/03 | 2,027 | 2,049 | 2,021 | 2,042 | +0.74% | 2,000 | 408億3058万 | -0.73% |
| 04/02 | 2,088 | 2,088 | 2,011 | 2,027 | -1.27% | 9,100 | 405億3064万 | -1.46% |
| 04/01 | 2,081 | 2,099 | 2,015 | 2,053 | -1.3% | 17,100 | 410億5052万 | -0.29% |
| 03/29 | （IR情報）14:00 人事異動に関するお知らせ |
| 03/29 | 2,100 | 2,100 | 2,074 | 2,080 | -1.75% | 2,800 | 415億9040万 | +0.87% |
| 03/28 | 2,098 | 2,135 | 2,060 | 2,117 | -0.05% | 10,200 | 423億3023万 | +2.72% |
| 03/27 | 2,116 | 2,140 | 2,103 | 2,118 | -0.38% | 7,700 | 423億5022万 | +2.97% |
| 03/26 | 2,105 | 2,193 | 2,105 | 2,126 | +1.29% | 23,200 | 425億1019万 | +3.56% |
| 03/25 | 2,097 | 2,134 | 2,060 | 2,099 | +0.1% | 18,400 | 419億7031万 | +2.49% |
| 03/22 | 2,118 | 2,130 | 2,084 | 2,097 | -1.46% | 10,500 | 419億3032万 | +2.64% |
| 03/21 | 2,083 | 2,139 | 2,083 | 2,128 | +3.1% | 15,000 | 425億5018万 | +4.31% |
| 03/19 | 2,067 | 2,079 | 2,030 | 2,064 | +0.78% | 18,300 | 412億7047万 | +1.38% |
| 03/18 | 2,048 | 2,075 | 2,041 | 2,048 | +0.64% | 11,200 | 409億5055万 | +0.69% |
| 03/15 | 2,019 | 2,045 | 2,016 | 2,035 | +0.74% | 5,900 | 406億9061万 | +0.1% |
| 03/14 | 2,050 | 2,050 | 2,020 | 2,020 | -0.49% | 21,500 | 403億9068万 | -0.69% |
| 03/13 | 2,051 | 2,051 | 2,020 | 2,030 | -0.39% | 11,300 | 405億9063万 | -0.2% |
| 03/12 | 1,992 | 2,038 | 1,992 | 2,038 | +1.95% | 18,200 | 407億5059万 | +0.25% |
| 03/11 | 1,977 | 2,024 | 1,928 | 1,999 | -1.19% | 43,000 | 399億7077万 | -1.62% |
| 03/08 | 2,008 | 2,036 | 2,006 | 2,023 | -0.15% | 12,100 | 404億5066万 | -0.44% |
| 03/07 | 2,040 | 2,040 | 2,011 | 2,026 | -0.44% | 15,500 | 405億1065万 | -0.25% |
| 03/06 | 2,048 | 2,067 | 2,035 | 2,035 | -0.63% | 10,800 | 406億9061万 | +0.3% |
| 03/05 | 2,011 | 2,048 | 2,002 | 2,048 | +1.39% | 14,200 | 409億5055万 | +0.89% |
| 03/04 | 2,058 | 2,058 | 2,010 | 2,020 | -0.15% | 21,100 | 403億9068万 | -0.69% |
| 03/01 | 2,057 | 2,057 | 2,015 | 2,023 | -2.08% | 22,500 | 404億5066万 | -0.74% |
| 02/29 | （IR情報）14:00 組織変更および人事異動に関するお知らせ |
| 02/29 | 2,075 | 2,085 | 2,035 | 2,066 | -0.43% | 44,300 | 413億1046万 | +1.32% |
| 02/28 | 2,014 | 2,075 | 2,014 | 2,075 | +2.77% | 29,700 | 414億9042万 | +1.77% |
| 02/27 | 2,095 | 2,095 | 1,999 | 2,019 | -3.63% | 25,700 | 403億7068万 | -0.83% |
| 02/26 | 2,171 | 2,220 | 2,093 | 2,095 | -1.69% | 44,400 | 418億9033万 | +2.9% |
| 02/22 | 2,038 | 2,133 | 2,037 | 2,131 | +4.26% | 47,600 | 426億1016万 | +4.92% |
| 02/21 | 1,992 | 2,046 | 1,992 | 2,044 | +1.24% | 25,200 | 408億7057万 | +1.04% |
| 02/20 | 2,000 | 2,030 | 2,000 | 2,019 | -0.05% | 22,300 | 403億7068万 | +0.15% |
| 02/19 | 1,995 | 2,032 | 1,995 | 2,020 | +0.95% | 20,100 | 403億9068万 | +0.6% |
| 02/16 | 1,972 | 2,011 | 1,972 | 2,001 | +1.06% | 39,500 | 400億1076万 | +0.05% |
| 02/15 | 1,988 | 2,003 | 1,953 | 1,980 | -1.39% | 63,600 | 395億9086万 | -0.6% |
| 02/14 | 2,030 | 2,030 | 1,991 | 2,008 | -1.42% | 28,200 | 401億5073万 | +1.26% |
| 02/13 | 2,017 | 2,062 | 2,017 | 2,037 | +0.99% | 33,500 | 407億3060万 | +3.24% |
| 02/09 | 2,024 | 2,051 | 1,985 | 2,017 | -0.35% | 87,300 | 403億3069万 | +2.8% |
| 02/08 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 2,067 | 2,068 | 1,999 | 2,024 | -1.36% | 52,600 | 404億7066万 | +3.74% |
| 02/07 | 2,026 | 2,069 | 2,026 | 2,052 | +1.28% | 21,500 | 410億3053万 | +5.77% |
| 02/06 | 1,998 | 2,039 | 1,991 | 2,026 | +0.95% | 23,700 | 405億1065万 | +5.14% |
| 02/05 | 1,999 | 2,024 | 1,998 | 2,007 | +0.4% | 32,500 | 401億3074万 | +4.75% |
| 02/02 | 1,985 | 2,005 | 1,981 | 1,999 | -0.2% | 23,000 | 399億7077万 | +4.99% |
| 02/01 | 1,995 | 2,013 | 1,994 | 2,003 | +0.4% | 12,800 | 400億5076万 | +5.81% |
| 01/31 | 1,988 | 2,037 | 1,986 | 1,995 | +0.35% | 26,700 | 398億9079万 | +5.89% |
| 01/30 | 2,032 | 2,032 | 1,969 | 1,988 | -2.6% | 61,500 | 397億5082万 | +6.08% |
| 01/29 | 2,158 | 2,161 | 2,007 | 2,041 | -5.29% | 89,900 | 408億1058万 | +9.44% |
| 01/26 | 2,120 | 2,174 | 2,107 | 2,155 | +1.51% | 46,800 | 430億9005万 | +16.24% |
| 01/25 | 2,059 | 2,130 | 2,027 | 2,123 | +3.06% | 37,800 | 424億5020万 | +15.51% |
| 01/24 | 2,050 | 2,060 | 2,015 | 2,060 | +0.49% | 38,200 | 411億9049万 | +13% |
| 01/23 | 2,000 | 2,060 | 2,000 | 2,050 | +1.79% | 42,000 | 409億9054万 | +13.32% |
| 01/22 | 2,050 | 2,056 | 1,980 | 2,014 | +0.05% | 32,100 | 402億7070万 | +12.2% |
| 01/19 | 2,000 | 2,020 | 1,931 | 2,013 | +1.67% | 94,400 | 402億5071万 | +13.03% |
| 01/18 | 1,931 | 1,986 | 1,929 | 1,980 | +2.8% | 37,200 | 395億9086万 | +12.12% |
| 01/17 | 1,880 | 1,937 | 1,880 | 1,926 | +3.16% | 48,400 | 385億1111万 | +9.99% |
| 01/16 | 1,825 | 1,901 | 1,825 | 1,867 | +2.3% | 67,900 | 373億3138万 | +7.3% |
| 01/15 | 1,803 | 1,831 | 1,803 | 1,825 | +1.22% | 28,800 | 364億9158万 | +5.37% |
| 01/12 | 1,812 | 1,820 | 1,799 | 1,803 | +0.17% | 26,300 | 360億5168万 | +4.46% |
| 01/11 | 1,782 | 1,810 | 1,770 | 1,800 | +1.93% | 33,500 | 359億9169万 | +4.65% |
| 01/10 | 1,760 | 1,788 | 1,760 | 1,766 | +0.46% | 24,100 | 353億1185万 | +3.03% |
| 01/09 | 1,752 | 1,765 | 1,750 | 1,758 | +0.06% | 21,200 | 351億5189万 | +2.81% |
| 01/05 | 1,742 | 1,760 | 1,738 | 1,757 | +0.86% | 15,800 | 351億3189万 | +3.11% |
| 01/04 | 1,723 | 1,754 | 1,719 | 1,742 | -0.06% | 11,000 | 348億3196万 | +2.65% |
| 2023 |
| 12/29 | 1,733 | 1,746 | 1,729 | 1,743 | +0.35% | 9,200 | 348億5195万 | +3.2% |
| 12/28 | （IR情報）14:00 人事異動に関するお知らせ |
| 12/28 | 1,743 | 1,774 | 1,737 | 1,737 | -0.29% | 18,300 | 347億3198万 | +3.39% |
| 12/27 | 1,726 | 1,742 | 1,703 | 1,742 | +0.99% | 9,100 | 348億3196万 | +4.25% |
| 12/26 | 1,720 | 1,748 | 1,719 | 1,725 | +0.29% | 6,900 | 344億9204万 | +3.85% |
| 12/25 | 1,780 | 1,780 | 1,694 | 1,720 | -2.82% | 19,700 | 343億9206万 | +4.12% |
| 12/22 | 1,736 | 1,770 | 1,736 | 1,770 | +1.43% | 41,700 | 353億9183万 | +7.66% |
| 12/21 | 1,732 | 1,760 | 1,714 | 1,745 | -1.3% | 27,500 | 348億9195万 | +6.79% |
| 12/20 | 1,749 | 1,776 | 1,736 | 1,768 | +1.03% | 44,200 | 353億5184万 | +8.87% |
| 12/19 | 1,742 | 1,760 | 1,721 | 1,750 | -0.68% | 36,400 | 349億9192万 | +8.49% |
| 12/18 | （IR情報）16:00 更正処分に対する取消訴訟の提起について |
| 12/18 | 1,780 | 1,782 | 1,729 | 1,762 | +0.4% | 55,700 | 352億3187万 | +9.99% |
| 12/15 | 1,717 | 1,756 | 1,717 | 1,755 | +2.75% | 37,500 | 350億9190万 | +10.24% |
| 12/14 | 1,696 | 1,727 | 1,682 | 1,708 | -0.06% | 49,600 | 341億5212万 | +7.96% |
| 12/13 | 1,648 | 1,711 | 1,643 | 1,709 | +3.7% | 48,300 | 341億7211万 | +8.92% |
| 12/12 | 1,641 | 1,660 | 1,639 | 1,648 | +0.12% | 19,300 | 329億5239万 | +5.84% |
| 12/11 | 1,632 | 1,656 | 1,614 | 1,646 | +2.11% | 30,400 | 329億1240万 | +6.47% |
| 12/08 | 1,635 | 1,663 | 1,589 | 1,612 | -1.95% | 58,500 | 322億3256万 | +5.02% |
| 12/07 | 1,670 | 1,671 | 1,632 | 1,644 | -1.97% | 27,200 | 328億7241万 | +7.8% |
| 12/06 | 1,660 | 1,683 | 1,653 | 1,677 | +1.02% | 24,100 | 335億3226万 | +10.91% |
| 12/05 | 1,652 | 1,670 | 1,644 | 1,660 | +0.48% | 14,100 | 331億9234万 | +10.81% |
| 12/04 | 1,634 | 1,665 | 1,604 | 1,652 | +0.12% | 44,800 | 330億3237万 | +11.17% |
| 12/01 | 1,655 | 1,673 | 1,633 | 1,650 | -0.54% | 35,600 | 329億9238万 | +11.94% |
| 11/30 | 1,655 | 1,670 | 1,616 | 1,659 | +2.34% | 43,500 | 331億7234万 | +13.55% |
| 11/29 | 1,579 | 1,635 | 1,570 | 1,621 | +3.31% | 28,100 | 324億1252万 | +11.95% |
| 11/22 | （5%ルール）大宮クラブ（1%）西川正洋（5.24%）西川明美（0.22%）西和興産（1.44%）中村暢子（0.47%） |
