| 2024 |
| 04/22 | 6,640 | 6,800 | 6,580 | 6,740 | +3.06% | 8,500 | 523億4540万 | +6.06% |
| 04/19 | 6,700 | 6,700 | 6,350 | 6,540 | -3.25% | 15,200 | 507億9212万 | +3.61% |
| 04/18 | 6,610 | 6,800 | 6,610 | 6,760 | +2.27% | 7,900 | 525億72万 | +7.8% |
| 04/17 | 6,770 | 6,790 | 6,610 | 6,610 | -0.9% | 12,400 | 513億3577万 | +6.27% |
| 04/16 | 6,870 | 6,900 | 6,640 | 6,670 | -3.33% | 15,700 | 518億175万 | +7.98% |
| 04/15 | 6,830 | 6,980 | 6,740 | 6,900 | +0.44% | 10,000 | 535億8802万 | +12.63% |
| 04/12 | 6,750 | 6,870 | 6,680 | 6,870 | +2.54% | 9,500 | 533億5503万 | +13.07% |
| 04/11 | 6,750 | 6,820 | 6,640 | 6,700 | -0.15% | 12,400 | 520億3474万 | +11.24% |
| 04/10 | 6,420 | 6,750 | 6,360 | 6,710 | +4.52% | 13,700 | 521億1240万 | +12.11% |
| 04/09 | 6,450 | 6,480 | 6,300 | 6,420 | -0.47% | 9,800 | 498億6015万 | +8.06% |
| 04/08 | 6,270 | 6,460 | 6,260 | 6,450 | +4.54% | 20,900 | 500億9315万 | +9.28% |
| 04/05 | 6,360 | 6,410 | 6,150 | 6,170 | -4.49% | 12,000 | 479億1856万 | +5.22% |
| 04/04 | 6,280 | 6,570 | 6,100 | 6,460 | +2.87% | 28,600 | 501億7081万 | +10.77% |
| 04/03 | 6,210 | 6,390 | 6,160 | 6,280 | +1.13% | 20,900 | 487億7286万 | +8.43% |
| 04/02 | 6,370 | 6,410 | 6,140 | 6,210 | -2.66% | 13,600 | 482億2921万 | +8.04% |
| 04/01 | 6,360 | 6,500 | 6,220 | 6,380 | -0.16% | 14,200 | 495億4950万 | +11.81% |
| 03/29 | 6,430 | 6,430 | 6,180 | 6,390 | +2.57% | 11,500 | 496億2716万 | +13.16% |
| 03/28 | 6,190 | 6,460 | 6,190 | 6,230 | -4.74% | 23,900 | 483億8454万 | +11.53% |
| 03/27 | 6,290 | 6,560 | 6,270 | 6,540 | +0.77% | 26,500 | 507億9212万 | +18.26% |
| 03/26 | 5,740 | 6,560 | 5,720 | 6,490 | +13.46% | 110,000 | 504億380万 | +18.86% |
| 03/25 | 5,700 | 5,730 | 5,660 | 5,720 | +0.7% | 8,000 | 444億2369万 | +6.1% |
| 03/22 | 5,680 | 5,750 | 5,650 | 5,680 | 0% | 7,700 | 441億1303万 | +6.15% |
| 03/21 | 5,710 | 5,710 | 5,600 | 5,680 | -0.18% | 8,600 | 441億1303万 | +6.89% |
| 03/19 | （IR情報）13:00 人事異動のお知らせ |
| 03/19 | 5,590 | 5,740 | 5,530 | 5,690 | +1.79% | 8,700 | 441億9070万 | +7.77% |
| 03/18 | 5,760 | 5,760 | 5,510 | 5,590 | -1.24% | 37,100 | 434億1406万 | +6.54% |
| 03/15 | （IR情報）15:00 業績予想および配当予想の修正に関するお知らせ |
| 03/15 | 5,530 | 5,660 | 5,530 | 5,660 | +2.72% | 10,500 | 439億5771万 | +8.43% |
| 03/14 | 5,440 | 5,530 | 5,410 | 5,510 | +0.36% | 6,000 | 427億9275万 | +6.19% |
| 03/13 | 5,530 | 5,540 | 5,410 | 5,490 | -0.72% | 6,000 | 426億3742万 | +6.33% |
| 03/12 | 5,400 | 5,530 | 5,310 | 5,530 | +2.41% | 4,500 | 429億4808万 | +7.63% |
| 03/11 | 5,540 | 5,550 | 5,320 | 5,400 | -4.26% | 9,500 | 419億3845万 | +5.74% |
| 03/08 | 5,510 | 5,690 | 5,510 | 5,640 | +1.62% | 22,500 | 438億238万 | +10.87% |
| 03/07 | 5,730 | 5,730 | 5,520 | 5,550 | -3.48% | 7,700 | 431億340万 | +9.84% |
| 03/06 | 5,600 | 5,750 | 5,600 | 5,750 | +2.5% | 7,400 | 446億5668万 | +14.52% |
| 03/05 | 5,460 | 5,630 | 5,420 | 5,610 | +2.75% | 8,300 | 435億6939万 | +12.56% |
| 03/04 | 5,500 | 5,540 | 5,450 | 5,460 | -0.73% | 10,900 | 424億443万 | +10.41% |
| 03/01 | 5,390 | 5,540 | 5,330 | 5,500 | +2.8% | 9,000 | 427億1509万 | +11.9% |
| 02/29 | 5,370 | 5,410 | 5,320 | 5,350 | -2.19% | 8,600 | 415億5013万 | +9.68% |
| 02/28 | 5,130 | 5,520 | 5,100 | 5,470 | +5.8% | 18,300 | 424億8209万 | +12.85% |
| 02/27 | 5,180 | 5,240 | 5,160 | 5,170 | -0.19% | 7,700 | 401億5218万 | +7.37% |
| 02/26 | 5,210 | 5,210 | 5,070 | 5,180 | +5.82% | 15,700 | 402億2984万 | +8.1% |
| 02/22 | 4,895 | 4,920 | 4,850 | 4,895 | +0.72% | 6,500 | 380億1643万 | +2.66% |
| 02/21 | 4,780 | 4,860 | 4,780 | 4,860 | +0.52% | 4,100 | 377億4460万 | +2.29% |
| 02/20 | 4,785 | 4,865 | 4,760 | 4,835 | +1.04% | 5,400 | 375億5044万 | +1.94% |
| 02/19 | 4,795 | 4,795 | 4,755 | 4,785 | +0.53% | 1,900 | 371億6212万 | +0.99% |
| 02/16 | 4,790 | 4,810 | 4,750 | 4,760 | +0.85% | 5,700 | 369億6796万 | +0.66% |
| 02/15 | 4,825 | 4,825 | 4,710 | 4,720 | -0.74% | 4,700 | 366億5731万 | 0% |
| 02/14 | 4,830 | 4,830 | 4,745 | 4,755 | -1.76% | 6,700 | 369億2913万 | +1.02% |
| 02/13 | 4,920 | 4,920 | 4,770 | 4,840 | -0.31% | 8,400 | 375億8927万 | +3.09% |
| 02/09 | （IR情報）13:00 人事異動のお知らせ |
| 02/09 | 4,925 | 4,925 | 4,815 | 4,855 | -1.62% | 8,400 | 377億577万 | +3.83% |
| 02/08 | 4,860 | 4,985 | 4,860 | 4,935 | +1.02% | 7,900 | 383億2708万 | +6.02% |
| 02/07 | 4,815 | 4,915 | 4,815 | 4,885 | +0.72% | 5,400 | 379億3876万 | +5.62% |
| 02/06 | 4,870 | 4,880 | 4,780 | 4,850 | -0.1% | 12,400 | 376億6694万 | +5.5% |
| 02/05 | 4,780 | 4,855 | 4,765 | 4,855 | +1.78% | 5,600 | 377億577万 | +6.21% |
| 02/02 | 4,910 | 4,910 | 4,760 | 4,770 | -2.75% | 12,000 | 370億4563万 | +4.95% |
| 02/01 | 4,790 | 4,960 | 4,780 | 4,905 | +2.4% | 15,500 | 380億9409万 | +8.47% |
| 01/31 | （IR情報）13:00 令和6年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 4,745 | 4,795 | 4,715 | 4,790 | +0.95% | 13,900 | 372億96万 | +6.61% |
| 01/30 | 4,845 | 4,845 | 4,730 | 4,745 | -1.35% | 36,800 | 368億5147万 | +6.15% |
| 01/29 | 4,695 | 4,820 | 4,690 | 4,810 | +3.33% | 16,100 | 373億5628万 | +8.11% |
| 01/26 | 4,685 | 4,695 | 4,595 | 4,655 | -0.96% | 8,000 | 361億5249万 | +5.17% |
| 01/25 | 4,555 | 4,700 | 4,555 | 4,700 | +2.62% | 8,000 | 365億198万 | +6.58% |
| 01/24 | 4,575 | 4,600 | 4,530 | 4,580 | +0.22% | 6,900 | 355億7002万 | +4.38% |
| 01/23 | （IR情報）13:00 新工場用地の取得予定に関するお知らせ |
| 01/23 | 4,635 | 4,640 | 4,565 | 4,570 | -2.14% | 11,000 | 354億9235万 | +4.62% |
| 01/22 | 4,625 | 4,680 | 4,620 | 4,670 | +1.85% | 9,600 | 362億6899万 | +7.38% |
| 01/19 | 4,590 | 4,635 | 4,580 | 4,585 | 0% | 5,700 | 356億885万 | +5.91% |
| 01/18 | 4,515 | 4,635 | 4,510 | 4,585 | +2.34% | 6,000 | 356億885万 | +6.38% |
| 01/17 | 4,650 | 4,695 | 4,480 | 4,480 | -3.55% | 12,600 | 347億9338万 | +4.45% |
| 01/16 | 4,740 | 4,740 | 4,630 | 4,645 | -1.69% | 10,500 | 360億7483万 | +8.65% |
| 01/15 | 4,600 | 4,750 | 4,595 | 4,725 | +3.62% | 16,500 | 366億9614万 | +11.02% |
| 01/12 | 4,540 | 4,600 | 4,530 | 4,560 | +0.77% | 17,100 | 354億1469万 | +7.85% |
| 01/11 | 4,475 | 4,570 | 4,460 | 4,525 | +2.61% | 10,600 | 351億4286万 | +7.48% |
| 01/10 | 4,475 | 4,475 | 4,400 | 4,410 | -0.68% | 7,800 | 342億4973万 | +5.03% |
| 01/09 | 4,380 | 4,480 | 4,380 | 4,440 | +1.37% | 6,000 | 344億8272万 | +5.97% |
| 01/05 | 4,340 | 4,410 | 4,295 | 4,380 | +1.62% | 9,200 | 340億1674万 | +4.76% |
| 01/04 | 4,235 | 4,315 | 4,190 | 4,310 | +2.99% | 6,300 | 334億7309万 | +3.18% |
| 2023 |
| 12/29 | 4,150 | 4,230 | 4,150 | 4,185 | -0.36% | 5,600 | 325億230万 | +0.19% |
| 12/28 | 4,190 | 4,200 | 4,150 | 4,200 | 0% | 2,600 | 326億1879万 | +0.33% |
| 12/27 | 4,215 | 4,215 | 4,120 | 4,200 | +0.24% | 6,900 | 326億1879万 | +0.17% |
| 12/26 | 4,190 | 4,195 | 4,190 | 4,190 | -0.12% | 1,600 | 325億4113万 | -0.21% |
| 12/25 | 4,260 | 4,260 | 4,165 | 4,195 | -0.12% | 2,700 | 325億7996万 | -0.14% |
| 12/22 | 4,260 | 4,260 | 4,175 | 4,200 | -0.12% | 1,900 | 326億1879万 | -0.14% |
| 12/21 | 4,210 | 4,210 | 4,160 | 4,205 | -0.24% | 5,100 | 326億5762万 | -0.07% |
| 12/20 | 4,280 | 4,280 | 4,175 | 4,215 | -0.59% | 6,200 | 327億3529万 | +0.07% |
| 12/19 | 4,240 | 4,280 | 4,205 | 4,240 | -0.35% | 6,900 | 329億2945万 | +0.62% |
| 12/18 | 4,295 | 4,295 | 4,165 | 4,255 | +2.41% | 10,800 | 330億4594万 | +0.85% |
| 12/15 | （IR情報）13:00 監査等委員である取締役の辞任に関するお知らせ |
| 12/15 | 4,135 | 4,155 | 4,085 | 4,155 | +2.21% | 7,800 | 322億6930万 | -1.56% |
| 12/14 | 4,100 | 4,100 | 4,010 | 4,065 | -1.09% | 5,400 | 315億7033万 | -3.81% |
| 12/13 | 4,195 | 4,195 | 4,105 | 4,110 | -1.44% | 3,200 | 319億1982万 | -2.95% |
| 12/12 | 4,130 | 4,170 | 4,115 | 4,170 | +1.46% | 2,800 | 323億8580万 | -1.93% |
| 12/11 | 4,085 | 4,150 | 4,050 | 4,110 | +1.48% | 4,600 | 319億1982万 | -3.75% |
| 12/08 | 4,100 | 4,125 | 4,015 | 4,050 | -1.94% | 11,500 | 314億5383万 | -5.51% |
| 12/07 | 4,165 | 4,170 | 4,100 | 4,130 | -1.2% | 4,100 | 320億7514万 | -3.98% |
| 12/06 | 4,030 | 4,215 | 4,030 | 4,180 | +3.72% | 8,600 | 324億6346万 | -2.97% |
| 12/05 | 4,115 | 4,115 | 4,030 | 4,030 | -1.95% | 11,500 | 312億9851万 | -6.56% |
| 12/04 | 4,240 | 4,240 | 4,055 | 4,110 | -3.29% | 20,600 | 319億1982万 | -5.02% |
| 12/01 | 4,235 | 4,260 | 4,220 | 4,250 | +1.55% | 9,800 | 330億711万 | -1.89% |
| 11/30 | 4,200 | 4,200 | 4,140 | 4,185 | -0.71% | 5,700 | 325億230万 | -3.42% |
| 11/29 | 4,265 | 4,270 | 4,215 | 4,215 | -1.4% | 5,100 | 327億3529万 | -2.63% |
| 11/28 | 4,315 | 4,340 | 4,275 | 4,275 | -0.93% | 3,900 | 332億127万 | -1.04% |
| 11/27 | 4,380 | 4,385 | 4,310 | 4,315 | -1.71% | 4,300 | 335億1192万 | +0.14% |
| 11/24 | 4,385 | 4,450 | 4,385 | 4,390 | +0.11% | 5,500 | 340億9440万 | +2.16% |
