| 2024 |
| 04/18 | 5,390 | 5,470 | 5,380 | 5,420 | -0.18% | 6,500 | 211億3800万 | +0.52% |
| 04/17 | 5,410 | 5,450 | 5,360 | 5,430 | +0.93% | 5,200 | 211億7700万 | +0.7% |
| 04/16 | 5,420 | 5,430 | 5,360 | 5,380 | -1.28% | 4,300 | 209億8200万 | -0.09% |
| 04/15 | 5,380 | 5,450 | 5,360 | 5,450 | +1.11% | 4,500 | 212億5500万 | +1.26% |
| 04/12 | 5,390 | 5,440 | 5,370 | 5,390 | +0.56% | 1,800 | 210億2100万 | +0.24% |
| 04/11 | 5,350 | 5,430 | 5,350 | 5,360 | +0.19% | 2,100 | 209億400万 | -0.3% |
| 04/10 | 5,370 | 5,390 | 5,330 | 5,350 | 0% | 4,000 | 208億6500万 | -0.5% |
| 04/09 | 5,350 | 5,370 | 5,320 | 5,350 | 0% | 7,800 | 208億6500万 | -0.5% |
| 04/08 | 5,350 | 5,430 | 5,310 | 5,350 | 0% | 6,400 | 208億6500万 | -0.5% |
| 04/05 | 5,360 | 5,360 | 5,300 | 5,350 | -0.37% | 4,400 | 208億6500万 | -0.52% |
| 04/04 | 5,350 | 5,430 | 5,350 | 5,370 | +1.13% | 8,400 | 209億4300万 | -0.07% |
| 04/03 | 5,280 | 5,360 | 5,280 | 5,310 | -0.38% | 6,400 | 207億900万 | -1.08% |
| 04/02 | 5,360 | 5,360 | 5,290 | 5,330 | -0.56% | 4,100 | 207億8700万 | -0.62% |
| 04/01 | 5,410 | 5,410 | 5,300 | 5,360 | -0.37% | 5,200 | 209億400万 | +0.04% |
| 03/29 | 5,290 | 5,430 | 5,290 | 5,380 | +1.32% | 5,100 | 209億8200万 | +0.49% |
| 03/28 | 5,240 | 5,310 | 5,140 | 5,310 | -1.12% | 3,400 | 207億900万 | -0.71% |
| 03/27 | 5,400 | 5,470 | 5,370 | 5,370 | -0.92% | 3,600 | 209億4300万 | +0.37% |
| 03/26 | 5,440 | 5,510 | 5,380 | 5,420 | -1.09% | 5,100 | 211億3800万 | +1.29% |
| 03/25 | 5,520 | 5,580 | 5,480 | 5,480 | -0.72% | 7,300 | 213億7200万 | +2.54% |
| 03/22 | 5,430 | 5,520 | 5,400 | 5,520 | +1.66% | 10,400 | 215億2800万 | +3.51% |
| 03/21 | 5,440 | 5,460 | 5,320 | 5,430 | +0.56% | 7,500 | 211億7700万 | +2.07% |
| 03/19 | 5,380 | 5,420 | 5,350 | 5,400 | +0.93% | 4,100 | 210億6000万 | +1.71% |
| 03/18 | 5,340 | 5,470 | 5,300 | 5,350 | -0.74% | 6,900 | 208億6500万 | +0.81% |
| 03/15 | 5,550 | 5,550 | 5,350 | 5,390 | -2.88% | 6,100 | 210億2100万 | +1.24% |
| 03/14 | 5,450 | 5,570 | 5,420 | 5,550 | +2.4% | 12,100 | 216億4500万 | +4.01% |
| 03/13 | 5,280 | 5,450 | 5,240 | 5,420 | +3.24% | 11,300 | 211億3800万 | +1.38% |
| 03/12 | 5,230 | 5,290 | 5,210 | 5,250 | -0.94% | 2,900 | 204億7500万 | -2% |
| 03/11 | 5,260 | 5,340 | 5,230 | 5,300 | -0.56% | 8,400 | 206億7000万 | -1.34% |
| 03/08 | 5,390 | 5,390 | 5,320 | 5,330 | -0.56% | 4,500 | 207億8700万 | -1.08% |
| 03/07 | 5,400 | 5,460 | 5,300 | 5,360 | -0.56% | 11,100 | 209億400万 | -0.78% |
| 03/06 | 5,340 | 5,400 | 5,330 | 5,390 | +0.56% | 8,700 | 210億2100万 | -0.55% |
| 03/05 | 5,360 | 5,380 | 5,320 | 5,360 | +0.19% | 10,000 | 209億400万 | -1.33% |
| 03/04 | 5,360 | 5,390 | 5,280 | 5,350 | -0.19% | 12,900 | 208億6500万 | -1.8% |
| 03/01 | 5,240 | 5,360 | 5,230 | 5,360 | +1.71% | 6,800 | 209億400万 | -2.14% |
| 02/29 | 5,240 | 5,270 | 5,220 | 5,270 | +0.96% | 2,400 | 205億5300万 | -4.18% |
| 02/28 | 5,200 | 5,280 | 5,200 | 5,220 | +0.97% | 8,300 | 203億5800万 | -5.54% |
| 02/27 | 5,150 | 5,200 | 5,040 | 5,170 | -0.96% | 6,500 | 201億6300万 | -7.15% |
| 02/26 | 5,330 | 5,360 | 5,200 | 5,220 | -0.57% | 11,700 | 203億5800万 | -6.64% |
| 02/22 | 5,330 | 5,350 | 5,250 | 5,250 | +0.19% | 6,000 | 204億7500万 | -6.2% |
| 02/21 | 5,310 | 5,350 | 5,240 | 5,240 | -2.24% | 6,600 | 204億3600万 | -6.51% |
| 02/20 | 5,380 | 5,420 | 5,330 | 5,360 | -0.37% | 11,200 | 209億400万 | -4.46% |
| 02/19 | 5,250 | 5,380 | 5,250 | 5,380 | +2.67% | 15,200 | 209億8200万 | -4.19% |
| 02/16 | 5,240 | 5,300 | 5,130 | 5,240 | +0.38% | 13,600 | 204億3600万 | -6.58% |
| 02/15 | 5,200 | 5,260 | 5,110 | 5,220 | +0.58% | 10,500 | 203億5800万 | -7.02% |
| 02/14 | 5,150 | 5,370 | 5,140 | 5,190 | +0.78% | 19,800 | 202億4100万 | -7.54% |
| 02/13 | 5,410 | 5,410 | 4,830 | 5,150 | -3.92% | 109,500 | 200億8500万 | -8.33% |
| 02/09 | 15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 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)による経営統合に関する基本合意書の締結について |
| 02/09 | 5,790 | 5,790 | 5,300 | 5,360 | -7.11% | 31,800 | 209億400万 | -4.66% |
| 02/08 | 5,680 | 5,810 | 5,580 | 5,770 | +1.58% | 7,900 | 225億300万 | +2.71% |
| 02/07 | 5,740 | 5,770 | 5,600 | 5,680 | -2.24% | 10,800 | 221億5200万 | +1.39% |
| 02/06 | 5,720 | 5,830 | 5,680 | 5,810 | +1.93% | 8,000 | 226億5900万 | +3.82% |
| 02/05 | 5,730 | 5,730 | 5,600 | 5,700 | +1.24% | 6,000 | 222億3000万 | +2.06% |
| 02/02 | 5,690 | 5,730 | 5,610 | 5,630 | -0.88% | 6,000 | 219億5700万 | +1.15% |
| 02/01 | 5,710 | 5,730 | 5,570 | 5,680 | -0.35% | 11,100 | 221億5200万 | +2.56% |
| 01/31 | 5,640 | 5,740 | 5,620 | 5,700 | -1.55% | 8,300 | 222億3000万 | +3.5% |
| 01/30 | 5,660 | 5,840 | 5,660 | 5,790 | +1.58% | 7,100 | 225億8100万 | +5.75% |
| 01/29 | 5,770 | 5,790 | 5,620 | 5,700 | -1.21% | 12,700 | 222億3000万 | +4.78% |
| 01/26 | 6,000 | 6,000 | 5,760 | 5,770 | -4.94% | 20,000 | 225億300万 | +6.71% |
| 01/25 | 5,930 | 6,070 | 5,870 | 6,070 | +2.36% | 10,000 | 236億7300万 | +13.04% |
| 01/24 | 5,990 | 6,020 | 5,820 | 5,930 | +0.34% | 10,500 | 231億2700万 | +11.4% |
| 01/23 | 6,090 | 6,200 | 5,890 | 5,910 | -5.74% | 35,200 | 230億4900万 | +11.95% |
| 01/22 | 5,870 | 6,320 | 5,800 | 6,270 | +9.04% | 35,600 | 244億5300万 | +19.7% |
| 01/19 | 5,410 | 5,760 | 5,390 | 5,750 | +7.08% | 21,900 | 224億2500万 | +11.03% |
| 01/18 | 5,450 | 5,560 | 5,330 | 5,370 | -1.47% | 8,500 | 209億4300万 | +4.45% |
| 01/17 | 5,410 | 5,520 | 5,410 | 5,450 | +1.68% | 7,200 | 212億5500万 | +6.63% |
| 01/16 | 5,490 | 5,490 | 5,360 | 5,360 | -2.37% | 5,500 | 209億400万 | +5.41% |
| 01/15 | 5,240 | 5,520 | 5,240 | 5,490 | +4.97% | 11,000 | 214億1100万 | +8.35% |
| 01/12 | 5,320 | 5,320 | 5,160 | 5,230 | -2.61% | 10,400 | 203億9700万 | +3.75% |
| 01/11 | 5,260 | 5,400 | 5,180 | 5,370 | +3.27% | 8,500 | 209億4300万 | +6.74% |
| 01/10 | 5,300 | 5,370 | 5,140 | 5,200 | -1.89% | 9,900 | 202億8000万 | +3.75% |
| 01/09 | 5,230 | 5,410 | 5,230 | 5,300 | +0.57% | 9,500 | 206億7000万 | +5.94% |
| 01/05 | 5,250 | 5,400 | 5,140 | 5,270 | +0.38% | 11,200 | 205億5300万 | +5.61% |
| 01/04 | 5,240 | 5,430 | 5,200 | 5,250 | -2.05% | 11,700 | 204億7500万 | +5.38% |
| 2023 |
| 12/29 | 5,550 | 5,550 | 5,310 | 5,360 | -3.07% | 10,000 | 209億400万 | +7.96% |
| 12/28 | 5,530 | 5,660 | 5,430 | 5,530 | -0.18% | 11,500 | 215億6700万 | +11.92% |
| 12/27 | 5,320 | 5,610 | 5,220 | 5,540 | +6.13% | 33,800 | 216億600万 | +12.79% |
| 12/26 | 4,960 | 5,360 | 4,960 | 5,220 | +5.56% | 22,800 | 203億5800万 | +6.92% |
| 12/25 | 4,910 | 4,945 | 4,900 | 4,945 | +0.92% | 7,900 | 192億8550万 | +1.56% |
| 12/22 | 4,900 | 4,975 | 4,795 | 4,900 | -0.1% | 8,700 | 191億1000万 | +0.7% |
| 12/21 | 4,900 | 4,925 | 4,880 | 4,905 | 0% | 4,600 | 191億2950万 | +1.24% |
| 12/20 | 4,865 | 4,990 | 4,865 | 4,905 | +0.51% | 7,000 | 191億2950万 | +1.85% |
| 12/19 | 4,850 | 5,030 | 4,845 | 4,880 | +0.62% | 8,300 | 190億3200万 | +2.03% |
| 12/18 | 4,905 | 4,905 | 4,845 | 4,850 | -0.92% | 6,200 | 189億1500万 | +2.08% |
| 12/15 | 4,875 | 4,945 | 4,830 | 4,895 | +1.35% | 8,200 | 190億9050万 | +3.69% |
| 12/14 | 4,900 | 4,920 | 4,725 | 4,830 | -1.23% | 11,200 | 188億3700万 | +2.96% |
| 12/13 | 4,800 | 4,920 | 4,800 | 4,890 | +1.98% | 7,700 | 190億7100万 | +4.91% |
| 12/12 | 4,800 | 4,935 | 4,795 | 4,795 | -0.1% | 10,100 | 187億50万 | +3.54% |
| 12/11 | 4,655 | 4,800 | 4,655 | 4,800 | +4.23% | 7,800 | 187億2000万 | +4.26% |
| 12/08 | 4,800 | 4,800 | 4,580 | 4,605 | -4.06% | 17,200 | 179億5950万 | +0.68% |
| 12/07 | 4,920 | 4,920 | 4,795 | 4,800 | -2.44% | 2,800 | 187億2000万 | +5.47% |
| 12/06 | 4,840 | 4,960 | 4,840 | 4,920 | +1.76% | 2,900 | 191億8800万 | +8.87% |
| 12/05 | 4,955 | 4,980 | 4,790 | 4,835 | -3.01% | 5,700 | 188億5650万 | +7.83% |
| 12/04 | 5,090 | 5,090 | 4,960 | 4,985 | +1.84% | 7,500 | 194億4150万 | +11.97% |
| 12/01 | 5,010 | 5,020 | 4,835 | 4,895 | -1.61% | 7,600 | 190億9050万 | +10.87% |
| 11/30 | 4,980 | 5,070 | 4,895 | 4,975 | +0.3% | 5,600 | 194億250万 | +13.45% |
| 11/29 | 5,100 | 5,100 | 4,840 | 4,960 | -2.55% | 21,200 | 193億4400万 | +14% |
| 11/28 | 4,860 | 5,090 | 4,860 | 5,090 | +5.82% | 29,600 | 198億5100万 | +17.88% |
| 11/27 | 4,875 | 4,875 | 4,715 | 4,810 | +0.94% | 9,200 | 187億5900万 | +12.46% |
| 11/24 | 4,900 | 4,940 | 4,745 | 4,765 | -0.83% | 13,600 | 185億8350万 | +12.17% |
| 11/22 | 4,750 | 4,955 | 4,680 | 4,805 | +0.31% | 12,200 | 187億3950万 | +13.84% |
| 11/21 | 4,895 | 4,895 | 4,705 | 4,790 | -2.24% | 18,100 | 186億8100万 | +14.32% |
