| 2024 |
| 04/23 | 1,421 | 1,421 | 1,408 | 1,408 | -1.26% | 1,300 | 86億4631万 | -3.23% |
| 04/22 | 1,390 | 1,426 | 1,390 | 1,426 | +0.49% | 1,500 | 87億5685万 | -1.93% |
| 04/19 | 1,385 | 1,421 | 1,385 | 1,419 | -0.56% | 1,000 | 87億1386万 | -2.34% |
| 04/18 | 1,429 | 1,429 | 1,427 | 1,427 | +0.21% | 800 | 87億6299万 | -1.65% |
| 04/17 | 1,395 | 1,429 | 1,365 | 1,424 | +1.71% | 3,300 | 87億4457万 | -1.73% |
| 04/16 | 1,435 | 1,440 | 1,400 | 1,400 | -2.78% | 4,200 | 85億9719万 | -3.25% |
| 04/15 | 1,446 | 1,474 | 1,440 | 1,440 | -0.55% | 2,200 | 88億4282万 | -0.28% |
| 04/12 | 1,460 | 1,470 | 1,448 | 1,448 | -2.1% | 2,200 | 88億9195万 | +0.49% |
| 04/11 | 1,470 | 1,480 | 1,462 | 1,479 | +0.61% | 1,600 | 90億8231万 | +2.92% |
| 04/10 | 1,484 | 1,489 | 1,461 | 1,470 | -1.8% | 2,000 | 90億2704万 | +2.65% |
| 04/09 | 1,484 | 1,497 | 1,476 | 1,497 | +1.29% | 1,400 | 91億9285万 | +4.83% |
| 04/08 | 1,479 | 1,489 | 1,469 | 1,478 | -0.07% | 2,200 | 90億7617万 | +3.87% |
| 04/05 | 1,482 | 1,493 | 1,479 | 1,479 | -0.47% | 2,500 | 90億8231万 | +4.23% |
| 04/04 | 1,498 | 1,500 | 1,486 | 1,486 | -0.4% | 1,500 | 91億2530万 | +4.94% |
| 04/03 | 1,495 | 1,500 | 1,473 | 1,492 | -0.4% | 4,500 | 91億6214万 | +5.89% |
| 04/02 | 1,497 | 1,501 | 1,495 | 1,498 | +0.2% | 2,500 | 91億9899万 | +6.77% |
| 04/01 | 1,490 | 1,495 | 1,485 | 1,495 | +0.88% | 2,000 | 91億8057万 | +7.17% |
| 03/29 | 1,470 | 1,482 | 1,470 | 1,482 | +0.82% | 1,300 | 91億73万 | +6.7% |
| 03/28 | 1,456 | 1,470 | 1,454 | 1,470 | +0.89% | 1,300 | 90億2704万 | +6.37% |
| 03/27 | 1,466 | 1,466 | 1,455 | 1,457 | +1.25% | 2,000 | 89億4721万 | +5.96% |
| 03/26 | 1,451 | 1,451 | 1,437 | 1,439 | -0.76% | 1,900 | 88億3668万 | +5.11% |
| 03/25 | 1,455 | 1,466 | 1,450 | 1,450 | -0.34% | 1,800 | 89億423万 | +6.3% |
| 03/22 | 1,454 | 1,455 | 1,453 | 1,455 | +0.9% | 1,500 | 89億3493万 | +7.14% |
| 03/21 | 1,419 | 1,455 | 1,419 | 1,442 | +2.63% | 8,600 | 88億5510万 | +6.66% |
| 03/19 | 1,400 | 1,405 | 1,399 | 1,405 | +0.36% | 2,300 | 86億2789万 | +4.46% |
| 03/18 | 1,390 | 1,400 | 1,389 | 1,400 | +1.38% | 3,800 | 85億9719万 | +4.4% |
| 03/15 | 1,369 | 1,381 | 1,366 | 1,381 | +0.88% | 2,200 | 84億8051万 | +3.37% |
| 03/14 | 1,361 | 1,369 | 1,361 | 1,369 | -0.8% | 600 | 84億682万 | +2.7% |
| 03/13 | 1,378 | 1,380 | 1,356 | 1,380 | +0.15% | 1,600 | 84億7437万 | +3.76% |
| 03/12 | 1,327 | 1,378 | 1,327 | 1,378 | +3.84% | 4,800 | 84億6209万 | +3.77% |
| 03/11 | 1,351 | 1,352 | 1,325 | 1,327 | -2.35% | 6,300 | 81億4890万 | +0.23% |
| 03/08 | 1,358 | 1,359 | 1,355 | 1,359 | +0.07% | 2,100 | 83億4541万 | +2.8% |
| 03/07 | 1,355 | 1,360 | 1,355 | 1,358 | +0.22% | 1,000 | 83億3927万 | +3.03% |
| 03/06 | 1,352 | 1,365 | 1,352 | 1,355 | -0.44% | 800 | 83億2085万 | +3.12% |
| 03/05 | 1,362 | 1,365 | 1,350 | 1,361 | -0.66% | 3,400 | 83億5769万 | +3.97% |
| 03/04 | 1,387 | 1,387 | 1,369 | 1,370 | -1.79% | 5,200 | 84億1296万 | +5.06% |
| 03/01 | 1,395 | 1,398 | 1,382 | 1,395 | +0.36% | 1,800 | 85億6648万 | +7.39% |
| 02/29 | 1,351 | 1,420 | 1,351 | 1,390 | +4.91% | 10,500 | 85億3578万 | +7.59% |
| 02/28 | 1,318 | 1,327 | 1,316 | 1,325 | +0.23% | 1,800 | 81億3662万 | +3.11% |
| 02/27 | 1,317 | 1,327 | 1,317 | 1,322 | +0.38% | 3,500 | 81億1820万 | +3.2% |
| 02/26 | 1,305 | 1,319 | 1,305 | 1,317 | -0.75% | 3,400 | 80億8749万 | +3.13% |
| 02/22 | 1,315 | 1,327 | 1,315 | 1,327 | +1.3% | 2,700 | 81億4890万 | +4.32% |
| 02/21 | 1,302 | 1,310 | 1,302 | 1,310 | +0.38% | 300 | 80億4451万 | +3.31% |
| 02/20 | 1,310 | 1,310 | 1,302 | 1,305 | -0.38% | 1,500 | 80億1380万 | +3.24% |
| 02/19 | 1,311 | 1,311 | 1,308 | 1,310 | +0.77% | 1,300 | 80億4451万 | +3.97% |
| 02/16 | 1,301 | 1,307 | 1,300 | 1,300 | -0.54% | 3,800 | 79億8310万 | +3.5% |
| 02/15 | 1,301 | 1,310 | 1,298 | 1,307 | +0.46% | 3,900 | 80億2609万 | +4.39% |
| 02/14 | 1,278 | 1,306 | 1,278 | 1,301 | +1.8% | 2,000 | 79億8924万 | +4.25% |
| 02/13 | 1,300 | 1,300 | 1,275 | 1,278 | -1.39% | 3,200 | 78億4800万 | +2.73% |
| 02/09 | 1,283 | 1,306 | 1,275 | 1,296 | +0.47% | 3,200 | 79億5854万 | +4.35% |
| 02/08 | 1,282 | 1,292 | 1,276 | 1,290 | -0.15% | 1,500 | 79億2169万 | +4.2% |
| 02/07 | 1,298 | 1,299 | 1,288 | 1,292 | -0.62% | 4,500 | 79億3397万 | +4.62% |
| 02/06 | 1,320 | 1,325 | 1,300 | 1,300 | -1.29% | 2,600 | 79億8310万 | +5.61% |
| 02/05 | 1,300 | 1,321 | 1,300 | 1,317 | +2.09% | 12,800 | 80億8749万 | +7.33% |
| 02/02 | （IR情報）15:00 2024年6月期第2四半期決算短信[日本基準](連結) |
| 02/02 | 1,280 | 1,296 | 1,280 | 1,290 | +1.34% | 4,900 | 79億2169万 | +5.56% |
| 02/01 | 1,241 | 1,273 | 1,241 | 1,273 | +1.43% | 2,500 | 78億1730万 | +4.43% |
| 01/31 | 1,241 | 1,255 | 1,241 | 1,255 | +0.16% | 800 | 77億676万 | +3.21% |
| 01/30 | 1,257 | 1,257 | 1,244 | 1,253 | +0.32% | 1,400 | 76億9448万 | +3.21% |
| 01/29 | 1,246 | 1,257 | 1,246 | 1,249 | +1.13% | 1,400 | 76億6992万 | +3.05% |
| 01/26 | 1,250 | 1,250 | 1,232 | 1,235 | -1.2% | 2,000 | 75億8394万 | +1.98% |
| 01/25 | 1,229 | 1,250 | 1,220 | 1,250 | +2.71% | 3,900 | 76億7606万 | +3.31% |
| 01/24 | 1,217 | 1,220 | 1,215 | 1,217 | +0.25% | 3,500 | 74億7341万 | +0.75% |
| 01/23 | 1,213 | 1,219 | 1,213 | 1,214 | +0.08% | 1,000 | 74億5499万 | +0.5% |
| 01/22 | 1,212 | 1,218 | 1,212 | 1,213 | -0.25% | 2,800 | 74億4885万 | +0.41% |
| 01/19 | 1,205 | 1,218 | 1,204 | 1,216 | +0.41% | 2,300 | 74億6727万 | +0.75% |
| 01/18 | 1,209 | 1,212 | 1,209 | 1,211 | +0.25% | 500 | 74億3656万 | +0.33% |
| 01/17 | 1,210 | 1,212 | 1,204 | 1,208 | 0% | 800 | 74億1814万 | +0.08% |
| 01/16 | 1,210 | 1,210 | 1,206 | 1,208 | -0.17% | 400 | 74億1814万 | +0.08% |
| 01/15 | （IR情報）15:00 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 |
| 01/15 | 1,210 | 1,214 | 1,210 | 1,210 | 0% | 3,600 | 74億3042万 | +0.25% |
| 01/12 | 1,203 | 1,210 | 1,203 | 1,210 | +0.33% | 900 | 74億3042万 | +0.33% |
| 01/11 | 1,220 | 1,220 | 1,202 | 1,206 | +0.17% | 1,200 | 74億586万 | 0% |
| 01/10 | 1,213 | 1,213 | 1,204 | 1,204 | -0.74% | 1,500 | 73億9358万 | -0.17% |
| 01/09 | 1,209 | 1,230 | 1,200 | 1,213 | +0.33% | 3,500 | 74億4885万 | +0.66% |
| 01/05 | 1,215 | 1,215 | 1,201 | 1,209 | -0.41% | 1,700 | 74億2428万 | +0.42% |
| 01/04 | 1,204 | 1,215 | 1,204 | 1,214 | +1.08% | 1,400 | 74億5499万 | +0.83% |
| 2023 |
| 12/29 | 1,200 | 1,201 | 1,200 | 1,201 | +0.17% | 200 | 73億7516万 | -0.17% |
| 12/28 | 1,195 | 1,208 | 1,191 | 1,199 | +0.17% | 3,000 | 73億6287万 | -0.33% |
| 12/27 | 1,192 | 1,202 | 1,192 | 1,197 | +0.42% | 2,000 | 73億5059万 | -0.5% |
| 12/26 | 1,206 | 1,214 | 1,185 | 1,192 | -1.16% | 4,900 | 73億1989万 | -0.91% |
| 12/25 | 1,219 | 1,219 | 1,203 | 1,206 | -0.5% | 1,200 | 74億586万 | +0.25% |
| 12/22 | 1,210 | 1,212 | 1,205 | 1,212 | +0.66% | 400 | 74億4271万 | +0.75% |
| 12/21 | 1,204 | 1,204 | 1,204 | 1,204 | -0.82% | 100 | 73億9358万 | +0.17% |
| 12/20 | 1,215 | 1,215 | 1,214 | 1,214 | 0% | 300 | 74億5499万 | +1.08% |
| 12/19 | 1,204 | 1,214 | 1,202 | 1,214 | +0.33% | 700 | 74億5499万 | +1.17% |
| 12/18 | 1,215 | 1,215 | 1,201 | 1,210 | 0% | 900 | 74億3042万 | +0.92% |
| 12/15 | 1,210 | 1,210 | 1,208 | 1,210 | +0.25% | 1,000 | 74億3042万 | +1% |
| 12/14 | 1,204 | 1,210 | 1,203 | 1,207 | +0.17% | 1,200 | 74億1200万 | +0.75% |
| 12/13 | 1,207 | 1,207 | 1,205 | 1,205 | -0.17% | 500 | 73億9972万 | +0.58% |
| 12/12 | 1,205 | 1,213 | 1,205 | 1,207 | +0.25% | 1,200 | 74億1200万 | +0.84% |
| 12/11 | 1,210 | 1,210 | 1,201 | 1,204 | -0.5% | 2,600 | 73億9358万 | +0.58% |
| 12/08 | 1,205 | 1,220 | 1,205 | 1,210 | +0.58% | 2,000 | 74億3042万 | +1.09% |
| 12/07 | 1,211 | 1,215 | 1,203 | 1,203 | +0.08% | 2,800 | 73億8744万 | +0.59% |
| 12/06 | （5%ルール）シンプレクス・アセット・マネジメント（17.32%） |
| 12/06 | 1,201 | 1,208 | 1,201 | 1,202 | +0.08% | 800 | 73億8130万 | +0.5% |
| 12/05 | 1,200 | 1,203 | 1,194 | 1,201 | +0.08% | 1,400 | 73億7516万 | +0.5% |
| 12/04 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 300 | 73億6902万 | +0.42% |
| 12/01 | 1,195 | 1,200 | 1,195 | 1,200 | +0.5% | 700 | 73億6902万 | +0.42% |
| 11/30 | 1,194 | 1,194 | 1,194 | 1,194 | +0.08% | 300 | 73億3217万 | 0% |
| 11/29 | 1,199 | 1,199 | 1,190 | 1,193 | -0.42% | 1,100 | 73億2603万 | -0.08% |
| 11/28 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 500 | 73億5673万 | +0.25% |
| 11/27 | 1,198 | 1,200 | 1,196 | 1,198 | 0% | 1,800 | 73億5673万 | +0.25% |
