| 2024 |
| 09/18 | 5,120 | 5,190 | 5,120 | 5,130 | +0.39% | 2,900 | 200億700万 | -4.31% |
| 09/17 | 5,200 | 5,230 | 5,110 | 5,110 | -1.73% | 4,200 | 199億2900万 | -4.97% |
| 09/13 | 5,310 | 5,310 | 5,200 | 5,200 | -1.52% | 3,600 | 202億8000万 | -3.65% |
| 09/12 | 5,350 | 5,350 | 5,260 | 5,280 | +2.52% | 2,600 | 205億9200万 | -2.29% |
| 09/11 | 5,170 | 5,330 | 5,150 | 5,150 | -1.9% | 5,600 | 200億8500万 | -4.26% |
| 09/10 | （IR情報）17:00 「ジーエルテクノホールディングス株式会社」株式の貸借銘柄選定に関するお知らせ |
| 09/10 | 5,300 | 5,300 | 5,240 | 5,250 | +0.38% | 2,800 | 204億7500万 | -1.94% |
| 09/09 | 5,070 | 5,240 | 5,070 | 5,230 | 0% | 3,800 | 203億9700万 | -1.73% |
| 09/06 | 5,420 | 5,420 | 5,210 | 5,230 | -2.43% | 3,800 | 203億9700万 | -1.82% |
| 09/05 | 5,400 | 5,450 | 5,320 | 5,360 | -1.29% | 5,000 | 209億400万 | +0.28% |
| 09/04 | 5,480 | 5,530 | 5,420 | 5,430 | -2.69% | 6,100 | 211億7700万 | +1.23% |
| 09/03 | 5,550 | 5,620 | 5,500 | 5,580 | +1.09% | 5,200 | 217億6200万 | +3.78% |
| 09/02 | （IR情報）16:00 ジーエルテクノホールディングス株式会社の新規上場承認に関するお知らせ |
| 09/02 | 5,500 | 5,550 | 5,470 | 5,520 | +0.36% | 2,900 | 215億2800万 | +2.51% |
| 08/30 | 5,450 | 5,500 | 5,430 | 5,500 | +1.48% | 3,400 | 214億5000万 | +1.95% |
| 08/29 | 5,470 | 5,470 | 5,420 | 5,420 | -0.73% | 8,800 | 211億3800万 | +0.26% |
| 08/28 | 5,430 | 5,460 | 5,420 | 5,460 | +0.18% | 3,500 | 212億9400万 | +0.68% |
| 08/27 | 5,390 | 5,450 | 5,390 | 5,450 | +0.93% | 3,300 | 212億5500万 | +0.24% |
| 08/26 | 5,460 | 5,460 | 5,400 | 5,400 | 0% | 3,400 | 210億6000万 | -0.92% |
| 08/23 | 5,470 | 5,470 | 5,380 | 5,400 | -0.92% | 4,000 | 210億6000万 | -1.17% |
| 08/22 | 5,430 | 5,480 | 5,370 | 5,450 | +1.3% | 4,000 | 212億5500万 | -0.58% |
| 08/21 | 5,400 | 5,440 | 5,340 | 5,380 | -1.65% | 2,100 | 209億8200万 | -2.18% |
| 08/20 | 5,370 | 5,470 | 5,370 | 5,470 | +2.43% | 3,600 | 213億3300万 | -0.91% |
| 08/19 | 5,480 | 5,520 | 5,320 | 5,340 | -2.2% | 7,100 | 208億2600万 | -3.58% |
| 08/16 | 5,480 | 5,530 | 5,440 | 5,460 | +1.49% | 7,100 | 212億9400万 | -1.76% |
| 08/15 | 5,470 | 5,490 | 5,360 | 5,380 | -1.28% | 5,500 | 209億8200万 | -3.48% |
| 08/14 | 5,620 | 5,620 | 5,380 | 5,450 | -1.27% | 6,600 | 212億5500万 | -2.54% |
| 08/13 | 5,540 | 5,680 | 5,470 | 5,520 | -1.78% | 8,700 | 215億2800万 | -1.55% |
| 08/09 | 5,760 | 5,850 | 5,360 | 5,620 | +4.85% | 14,500 | 219億1800万 | +0.04% |
| 08/08 | 5,360 | 5,360 | 5,160 | 5,360 | +15.15% | 14,800 | 209億400万 | -4.71% |
| 08/07 | （IR情報）15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 4,340 | 4,870 | 4,340 | 4,655 | +2.65% | 16,400 | 181億5450万 | -17.49% |
| 08/06 | 4,580 | 4,795 | 4,480 | 4,535 | +1.91% | 18,200 | 176億8650万 | -20.21% |
| 08/05 | 5,230 | 5,230 | 4,450 | 4,450 | -16.82% | 17,600 | 173億5500万 | -22.41% |
| 08/02 | 5,510 | 5,510 | 5,350 | 5,350 | -5.98% | 7,800 | 208億6500万 | -7.62% |
| 08/01 | 5,790 | 5,790 | 5,660 | 5,690 | -2.23% | 2,800 | 221億9100万 | -2.08% |
| 07/31 | 5,760 | 5,820 | 5,710 | 5,820 | +1.04% | 3,100 | 226億9800万 | +0.09% |
| 07/30 | 5,790 | 5,790 | 5,730 | 5,760 | -0.52% | 3,600 | 224億6400万 | -0.93% |
| 07/29 | 5,780 | 5,800 | 5,750 | 5,790 | +0.35% | 2,400 | 225億8100万 | -0.55% |
| 07/26 | 5,840 | 5,890 | 5,770 | 5,770 | -0.17% | 3,700 | 225億300万 | -0.86% |
| 07/25 | 5,840 | 5,840 | 5,730 | 5,780 | -1.03% | 2,900 | 225億4200万 | -0.7% |
| 07/24 | 5,810 | 5,840 | 5,790 | 5,840 | +0.52% | 1,700 | 227億7600万 | +0.31% |
| 07/23 | 5,800 | 5,840 | 5,760 | 5,810 | +0.87% | 2,000 | 226億5900万 | -0.14% |
| 07/22 | 5,720 | 5,800 | 5,720 | 5,760 | +0.17% | 800 | 224億6400万 | -1% |
| 07/19 | 5,790 | 5,870 | 5,700 | 5,750 | -1.88% | 3,500 | 224億2500万 | -1.3% |
| 07/18 | 5,850 | 5,870 | 5,770 | 5,860 | -0.51% | 800 | 228億5400万 | +0.43% |
| 07/17 | 5,900 | 5,900 | 5,830 | 5,890 | -0.17% | 400 | 229億7100万 | +0.8% |
| 07/16 | 5,920 | 5,920 | 5,840 | 5,900 | 0% | 600 | 230億1000万 | +0.89% |
| 07/12 | 5,760 | 5,910 | 5,760 | 5,900 | +0.68% | 1,600 | 230億1000万 | +0.8% |
| 07/11 | 5,750 | 5,860 | 5,750 | 5,860 | +0.17% | 2,500 | 228億5400万 | +0.07% |
| 07/10 | 5,830 | 5,870 | 5,800 | 5,850 | +0.34% | 2,300 | 228億1500万 | -0.14% |
| 07/09 | 5,830 | 5,870 | 5,820 | 5,830 | 0% | 1,200 | 227億3700万 | -0.51% |
| 07/08 | 5,840 | 5,850 | 5,760 | 5,830 | +0.52% | 1,800 | 227億3700万 | -0.63% |
| 07/05 | 5,830 | 5,860 | 5,800 | 5,800 | +0.17% | 3,800 | 226億2000万 | -1.36% |
| 07/04 | 5,740 | 5,830 | 5,740 | 5,790 | +0.17% | 2,200 | 225億8100万 | -1.71% |
| 07/03 | 5,800 | 5,870 | 5,720 | 5,780 | +1.23% | 2,300 | 225億4200万 | -1.98% |
| 07/02 | 5,810 | 5,810 | 5,710 | 5,710 | -1.72% | 3,200 | 222億6900万 | -3.27% |
| 07/01 | 5,820 | 5,860 | 5,790 | 5,810 | -0.68% | 3,500 | 226億5900万 | -1.68% |
| 06/28 | 5,830 | 5,870 | 5,780 | 5,850 | +0.17% | 1,400 | 228億1500万 | -1.05% |
| 06/27 | 5,790 | 5,880 | 5,790 | 5,840 | +0.86% | 700 | 227億7600万 | -1.23% |
| 06/26 | 5,830 | 5,870 | 5,790 | 5,790 | -0.34% | 2,100 | 225億8100万 | -2.13% |
| 06/25 | （IR情報）15:30 共同持株会社設立(共同株式移転)に関する株式移転計画の定時株主総会による承認可決のお知らせ |
| 06/25 | 5,940 | 5,940 | 5,800 | 5,810 | -2.19% | 2,800 | 226億5900万 | -1.91% |
| 06/24 | 5,780 | 5,940 | 5,780 | 5,940 | +3.13% | 4,100 | 231億6600万 | +0.15% |
| 06/21 | 5,800 | 5,890 | 5,730 | 5,760 | -0.52% | 2,600 | 224億6400万 | -2.87% |
| 06/20 | 5,790 | 5,880 | 5,770 | 5,790 | -0.34% | 3,800 | 225億8100万 | -2.43% |
| 06/19 | 5,800 | 5,820 | 5,740 | 5,810 | +1.22% | 1,600 | 226億5900万 | -2.14% |
| 06/18 | 5,850 | 5,900 | 5,740 | 5,740 | -1.2% | 6,700 | 223億8600万 | -3.37% |
| 06/17 | 5,930 | 5,930 | 5,810 | 5,810 | -2.19% | 2,200 | 226億5900万 | -2.25% |
| 06/14 | 5,990 | 6,000 | 5,930 | 5,940 | -0.83% | 1,000 | 231億6600万 | -0.02% |
| 06/13 | 6,070 | 6,070 | 5,960 | 5,990 | -0.99% | 2,500 | 233億6100万 | +1.08% |
| 06/12 | 6,010 | 6,070 | 6,010 | 6,050 | +0.67% | 4,000 | 235億9500万 | +2.4% |
| 06/11 | 6,030 | 6,050 | 5,990 | 6,010 | -0.5% | 2,700 | 234億3900万 | +2.09% |
| 06/10 | 5,990 | 6,070 | 5,960 | 6,040 | +1% | 2,800 | 235億5600万 | +3% |
| 06/07 | 5,900 | 5,980 | 5,900 | 5,980 | +1.18% | 1,000 | 233億2200万 | +2.41% |
| 06/06 | 5,950 | 5,970 | 5,890 | 5,910 | +0.51% | 1,000 | 230億4900万 | +1.65% |
| 06/05 | 6,020 | 6,020 | 5,840 | 5,880 | -2.33% | 3,300 | 229億3200万 | +1.52% |
| 06/04 | 6,170 | 6,170 | 6,010 | 6,020 | -2.11% | 4,300 | 234億7800万 | +4.31% |
| 06/03 | 6,150 | 6,190 | 6,060 | 6,150 | +1.32% | 11,000 | 239億8500万 | +7.05% |
| 05/31 | 5,890 | 6,080 | 5,890 | 6,070 | +2.19% | 5,200 | 236億7300万 | +6.27% |
| 05/30 | 5,850 | 5,940 | 5,850 | 5,940 | 0% | 4,700 | 231億6600万 | +4.54% |
| 05/29 | 5,890 | 5,960 | 5,860 | 5,940 | +1.37% | 4,300 | 231億6600万 | +5% |
| 05/28 | （IR情報）15:30 (訂正)ジーエルサイエンス株式会社及びテクノクオーツ株式会社の共同持株会社設立(共同株式移転)に関する経営統合契約書の締結及び株式移転計画の作成につ |
| 05/28 | 5,880 | 5,930 | 5,840 | 5,860 | -0.34% | 4,300 | 228億5400万 | +4.03% |
| 05/27 | 5,880 | 5,880 | 5,760 | 5,880 | 0% | 5,800 | 229億3200万 | +4.7% |
| 05/24 | 5,830 | 5,930 | 5,830 | 5,880 | -0.34% | 1,500 | 229億3200万 | +5.04% |
| 05/23 | 5,930 | 5,960 | 5,900 | 5,900 | -1.17% | 2,700 | 230億1000万 | +5.77% |
| 05/22 | 6,020 | 6,050 | 5,970 | 5,970 | -0.83% | 3,200 | 232億8300万 | +7.37% |
| 05/21 | 5,920 | 6,070 | 5,920 | 6,020 | +2.03% | 8,800 | 234億7800万 | +8.74% |
| 05/20 | 5,880 | 5,930 | 5,870 | 5,900 | +0.34% | 6,200 | 230億1000万 | +7.08% |
| 05/17 | 5,760 | 5,900 | 5,760 | 5,880 | +0.51% | 4,800 | 229億3200万 | +7.14% |
| 05/16 | 5,880 | 5,960 | 5,800 | 5,850 | -0.51% | 7,600 | 228億1500万 | +7.01% |
| 05/15 | 5,850 | 5,940 | 5,690 | 5,880 | +0.51% | 14,400 | 229億3200万 | +7.95% |
| 05/14 | 5,830 | 5,860 | 5,690 | 5,850 | +2.09% | 13,400 | 228億1500万 | +7.81% |
| 05/13 | 5,590 | 5,900 | 5,560 | 5,730 | +3.06% | 22,300 | 223億4700万 | +5.99% |
| 05/10 | （IR情報）15:30 支配株主等に関する事項について |
| 05/10 | （IR情報）15:30 役員人事に関するお知らせ |
| 05/10 | （IR情報）15:30 個別業績と前期実績値との差異に関するお知らせ |
| 05/10 | （IR情報）15:30 ジーエルサイエンス株式会社及びテクノクオーツ株式会社の共同持株会社設立(共同株式移転)に関する経営統合契約書の締結及び株式移転計画の作成について |
| 05/10 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 5,520 | 5,590 | 5,500 | 5,560 | +0.18% | 6,600 | 216億8400万 | +3.15% |
| 05/09 | 5,530 | 5,550 | 5,470 | 5,550 | +0.36% | 6,300 | 216億4500万 | +3.16% |
| 05/08 | 5,440 | 5,530 | 5,410 | 5,530 | +2.03% | 9,900 | 215億6700万 | +2.92% |
| 05/07 | 5,430 | 5,460 | 5,400 | 5,420 | 0% | 11,100 | 211億3800万 | +0.99% |
| 05/02 | 5,360 | 5,430 | 5,360 | 5,420 | +0.93% | 7,100 | 211億3800万 | +1.08% |
| 05/01 | 5,360 | 5,370 | 5,350 | 5,370 | +0.19% | 8,500 | 209億4300万 | +0.19% |
| 04/30 | 5,350 | 5,370 | 5,330 | 5,360 | +0.19% | 2,800 | 209億400万 | -0.04% |
| 04/26 | 5,320 | 5,370 | 5,320 | 5,350 | -0.19% | 1,100 | 208億6500万 | -0.32% |
| 04/25 | 5,330 | 5,400 | 5,310 | 5,360 | +0.56% | 4,800 | 209億400万 | -0.26% |
| 04/24 | 5,320 | 5,350 | 5,310 | 5,330 | +0.38% | 3,900 | 207億8700万 | -0.87% |
