| 2024 |
| 04/19 | 897 | 897 | 890 | 896 | -0.33% | 1,600 | 108億1920万 | -4.68% |
| 04/18 | 891 | 907 | 891 | 899 | -0.22% | 700 | 108億5542万 | -4.77% |
| 04/17 | 891 | 906 | 891 | 901 | -0.22% | 500 | 108億7957万 | -4.86% |
| 04/16 | 908 | 908 | 888 | 903 | +0.11% | 5,700 | 109億372万 | -4.85% |
| 04/15 | 900 | 904 | 851 | 902 | +0.78% | 19,800 | 108億9165万 | -5.25% |
| 04/12 | 911 | 914 | 867 | 895 | -1.32% | 11,300 | 108億712万 | -6.38% |
| 04/11 | 913 | 913 | 901 | 907 | -0.98% | 3,500 | 109億5202万 | -5.52% |
| 04/10 | 904 | 921 | 904 | 916 | +1.44% | 6,800 | 110億6070万 | -4.88% |
| 04/09 | 905 | 905 | 900 | 903 | -0.22% | 5,700 | 109億372万 | -6.52% |
| 04/08 | 894 | 905 | 890 | 905 | +0.89% | 5,700 | 109億2787万 | -6.6% |
| 04/05 | 914 | 914 | 897 | 897 | -2.61% | 6,700 | 108億3127万 | -7.72% |
| 04/04 | 940 | 940 | 920 | 921 | -2.02% | 7,800 | 111億2107万 | -5.64% |
| 04/03 | 943 | 943 | 919 | 940 | -0.63% | 7,100 | 113億5050万 | -3.98% |
| 04/02 | 931 | 946 | 924 | 946 | +1.61% | 2,700 | 114億2295万 | -3.57% |
| 04/01 | 957 | 957 | 921 | 931 | -2.72% | 4,400 | 112億4182万 | -5.39% |
| 03/29 | 970 | 979 | 950 | 957 | -1.03% | 4,700 | 115億5577万 | -3.04% |
| 03/28 | 952 | 980 | 952 | 967 | -2.42% | 5,500 | 116億7652万 | -2.22% |
| 03/27 | （IR情報）16:00 譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 03/27 | 993 | 994 | 985 | 991 | 0% | 3,800 | 119億6632万 | +0.1% |
| 03/26 | 994 | 994 | 985 | 991 | -0.3% | 2,400 | 119億6632万 | +0.1% |
| 03/25 | 995 | 998 | 984 | 994 | +1.12% | 9,100 | 120億255万 | +0.4% |
| 03/22 | 987 | 995 | 982 | 983 | -0.3% | 6,300 | 118億6972万 | -0.71% |
| 03/21 | 995 | 996 | 975 | 986 | -0.9% | 7,600 | 119億595万 | -0.4% |
| 03/19 | 995 | 996 | 991 | 995 | +0.61% | 4,100 | 120億1462万 | +0.61% |
| 03/18 | 988 | 992 | 977 | 989 | +0.1% | 6,700 | 119億4217万 | 0% |
| 03/15 | 994 | 994 | 979 | 988 | +0.41% | 7,600 | 119億3010万 | -0.1% |
| 03/14 | 970 | 984 | 968 | 984 | +1.34% | 7,000 | 118億8180万 | -0.51% |
| 03/13 | 985 | 985 | 966 | 971 | 0% | 6,800 | 117億2482万 | -1.92% |
| 03/12 | 978 | 984 | 961 | 971 | -0.61% | 2,200 | 117億2482万 | -1.92% |
| 03/11 | 993 | 993 | 935 | 977 | -1.61% | 7,800 | 117億9727万 | -1.31% |
| 03/08 | 981 | 1,001 | 981 | 993 | +0.4% | 2,200 | 119億9047万 | +0.4% |
| 03/07 | 1,000 | 1,000 | 979 | 989 | -0.1% | 3,600 | 119億4217万 | +0.1% |
| 03/06 | 982 | 990 | 982 | 990 | +0.81% | 2,900 | 119億5425万 | +0.41% |
| 03/05 | 987 | 992 | 980 | 982 | -0.41% | 2,000 | 118億5765万 | -0.3% |
| 03/04 | 995 | 999 | 986 | 986 | -0.6% | 3,200 | 119億595万 | +0.2% |
| 03/01 | 992 | 1,003 | 992 | 992 | -0.2% | 4,100 | 119億7840万 | +0.92% |
| 02/29 | 993 | 1,003 | 993 | 994 | -0.3% | 5,200 | 120億255万 | +1.33% |
| 02/28 | 995 | 1,010 | 995 | 997 | +0.61% | 3,600 | 120億3877万 | +1.73% |
| 02/27 | 1,009 | 1,009 | 980 | 991 | -1.78% | 10,800 | 119億6632万 | +1.33% |
| 02/26 | 1,018 | 1,018 | 1,001 | 1,009 | -0.2% | 8,000 | 121億8367万 | +3.38% |
| 02/22 | 1,022 | 1,022 | 1,005 | 1,011 | -0.3% | 5,200 | 122億782万 | +3.91% |
| 02/21 | 994 | 1,019 | 992 | 1,014 | +2.01% | 9,100 | 122億4405万 | +4.43% |
| 02/20 | 987 | 995 | 980 | 994 | +0.71% | 4,200 | 120億255万 | +2.69% |
| 02/19 | 995 | 995 | 971 | 987 | 0% | 4,800 | 119億1802万 | +2.17% |
| 02/16 | 985 | 990 | 980 | 987 | +0.92% | 7,900 | 119億1802万 | +2.39% |
| 02/15 | 1,000 | 1,000 | 976 | 978 | -0.71% | 9,600 | 118億935万 | +1.77% |
| 02/14 | 980 | 985 | 968 | 985 | +1.03% | 9,100 | 118億9387万 | +2.82% |
| 02/13 | 984 | 984 | 962 | 975 | -0.51% | 8,300 | 117億7312万 | +2.09% |
| 02/09 | （IR情報）11:00 当社及び当社連結子会社従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 02/09 | （IR情報）11:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 998 | 1,019 | 974 | 980 | -0.91% | 47,000 | 118億3350万 | +2.94% |
| 02/08 | 1,004 | 1,006 | 986 | 989 | -1.49% | 6,700 | 119億4217万 | +4.11% |
| 02/07 | 997 | 1,015 | 986 | 1,004 | +0.8% | 13,500 | 121億2330万 | +6.13% |
| 02/06 | 980 | 1,006 | 974 | 996 | +1.43% | 34,200 | 120億2670万 | +5.73% |
| 02/05 | 975 | 985 | 973 | 982 | +1.45% | 5,100 | 118億5765万 | +4.69% |
| 02/02 | 970 | 970 | 962 | 968 | +0.94% | 3,100 | 116億8860万 | +3.64% |
| 02/01 | 970 | 970 | 955 | 959 | -0.1% | 1,700 | 115億7992万 | +3.12% |
| 01/31 | 948 | 968 | 942 | 960 | +1.27% | 12,600 | 115億9200万 | +3.56% |
| 01/30 | 956 | 956 | 940 | 948 | -0.73% | 3,600 | 114億4710万 | +2.71% |
| 01/29 | 957 | 960 | 955 | 955 | -0.31% | 1,600 | 115億3162万 | +3.69% |
| 01/26 | 958 | 958 | 955 | 958 | 0% | 1,500 | 115億6785万 | +4.47% |
| 01/25 | 959 | 960 | 956 | 958 | 0% | 3,800 | 115億6785万 | +4.93% |
| 01/24 | 955 | 963 | 955 | 958 | +0.31% | 4,900 | 115億6785万 | +5.39% |
| 01/23 | 954 | 959 | 954 | 955 | +0.74% | 4,600 | 115億3162万 | +5.64% |
| 01/22 | 945 | 952 | 943 | 948 | +0.32% | 2,200 | 114億4710万 | +5.33% |
| 01/19 | 941 | 945 | 938 | 945 | +0.43% | 1,800 | 114億1087万 | +5.47% |
| 01/18 | 941 | 962 | 939 | 941 | 0% | 8,800 | 113億6257万 | +5.49% |
| 01/17 | 939 | 944 | 939 | 941 | -0.42% | 1,500 | 113億6257万 | +5.97% |
| 01/16 | 953 | 953 | 938 | 945 | +0.11% | 3,600 | 114億1087万 | +6.9% |
| 01/15 | 964 | 964 | 937 | 944 | 0% | 22,600 | 113億9880万 | +7.27% |
| 01/12 | 912 | 951 | 900 | 944 | +3.74% | 20,900 | 113億9880万 | +7.76% |
| 01/11 | 904 | 912 | 904 | 910 | +0.55% | 7,900 | 109億8825万 | +4.36% |
| 01/10 | 913 | 915 | 900 | 905 | -0.55% | 6,900 | 109億2787万 | +4.14% |
| 01/09 | 907 | 912 | 907 | 910 | +0.55% | 7,200 | 109億8825万 | +4.96% |
| 01/05 | 906 | 914 | 905 | 905 | -0.66% | 4,500 | 109億2787万 | +4.75% |
| 01/04 | 897 | 917 | 881 | 911 | +2.36% | 11,000 | 110億32万 | +5.68% |
| 2023 |
| 12/29 | 910 | 910 | 885 | 890 | -2.2% | 6,300 | 107億4675万 | +3.61% |
| 12/28 | 919 | 919 | 875 | 910 | +0.55% | 6,900 | 109億8825万 | +6.06% |
| 12/27 | （IR情報）11:00 コミットメントライン契約の更新に関するお知らせ |
| 12/27 | 880 | 910 | 877 | 905 | +3.9% | 21,600 | 109億2787万 | +5.85% |
| 12/26 | 869 | 880 | 869 | 871 | +0.11% | 3,600 | 105億1732万 | +2.11% |
| 12/25 | 878 | 880 | 869 | 870 | -0.91% | 5,400 | 105億525万 | +2.11% |
| 12/22 | 880 | 880 | 865 | 878 | -0.11% | 5,000 | 106億185万 | +3.05% |
| 12/21 | 881 | 881 | 874 | 879 | -0.23% | 2,900 | 106億1392万 | +3.29% |
| 12/20 | 879 | 881 | 865 | 881 | +1.5% | 5,900 | 106億3807万 | +3.65% |
| 12/19 | 870 | 870 | 859 | 868 | +0.93% | 5,800 | 104億8110万 | +2.12% |
| 12/18 | 850 | 860 | 849 | 860 | +1.3% | 3,600 | 103億8450万 | +1.3% |
| 12/15 | 850 | 850 | 843 | 849 | +0.35% | 9,100 | 102億5167万 | 0% |
| 12/14 | 847 | 855 | 845 | 846 | -0.12% | 5,800 | 102億1545万 | -0.24% |
| 12/13 | （IR情報）13:00 (開示事項の経過)弊社マインマグ製品についてのお知らせ |
| 12/13 | 840 | 860 | 839 | 847 | +0.24% | 9,500 | 102億2752万 | 0% |
| 12/12 | 836 | 874 | 836 | 845 | +0.36% | 9,700 | 102億337万 | -0.24% |
| 12/11 | 843 | 843 | 837 | 842 | -0.47% | 3,800 | 101億6715万 | -0.59% |
| 12/08 | 848 | 848 | 831 | 846 | +0.36% | 11,100 | 102億1545万 | -0.12% |
| 12/07 | 844 | 845 | 841 | 843 | -0.12% | 3,200 | 101億7922万 | -0.35% |
| 12/06 | 844 | 844 | 840 | 844 | +0.24% | 5,700 | 101億9130万 | -0.24% |
| 12/05 | 840 | 842 | 839 | 842 | -0.24% | 2,400 | 101億6715万 | -0.47% |
| 12/04 | 845 | 847 | 838 | 844 | +0.24% | 5,200 | 101億9130万 | -0.24% |
| 12/01 | 847 | 850 | 842 | 842 | -0.36% | 4,800 | 101億6715万 | -0.47% |
| 11/30 | 847 | 847 | 835 | 845 | +0.6% | 5,100 | 102億337万 | -0.12% |
| 11/29 | 846 | 846 | 839 | 840 | -1.06% | 2,400 | 101億4300万 | -0.71% |
| 11/28 | 849 | 850 | 846 | 849 | 0% | 1,300 | 102億5167万 | +0.35% |
| 11/27 | 850 | 850 | 844 | 849 | 0% | 5,700 | 102億5167万 | +0.47% |
| 11/24 | 849 | 849 | 838 | 849 | +0.12% | 4,500 | 102億5167万 | +0.47% |
| 11/22 | 851 | 851 | 840 | 848 | -0.47% | 8,100 | 102億3960万 | +0.47% |
