| 2024 |
| 04/22 | 2,428 | 2,478 | 2,396 | 2,478 | +2.14% | 693,200 | 3104億7137万 | -12.19% |
| 04/19 | 2,490 | 2,513 | 2,414 | 2,426 | -5.09% | 740,100 | 3039億5623万 | -14.61% |
| 04/18 | 2,513 | 2,600 | 2,500 | 2,556 | +1.15% | 697,400 | 3202億4408万 | -10.75% |
| 04/17 | 2,479 | 2,529 | 2,433 | 2,527 | -0.67% | 1,048,400 | 3166億1064万 | -12.29% |
| 04/16 | 2,555 | 2,590 | 2,526 | 2,544 | -1.43% | 755,100 | 3187億4058万 | -12.25% |
| 04/15 | 2,701 | 2,701 | 2,581 | 2,581 | -6.15% | 1,039,300 | 3233億7636万 | -11.52% |
| 04/12 | 2,816 | 2,820 | 2,745 | 2,750 | -1.54% | 363,700 | 3445億5055万 | -6.27% |
| 04/11 | 2,800 | 2,831 | 2,776 | 2,793 | -1.52% | 288,800 | 3499億3807万 | -5.06% |
| 04/10 | 2,850 | 2,863 | 2,836 | 2,836 | -0.14% | 246,500 | 3553億2559万 | -3.77% |
| 04/09 | 2,811 | 2,844 | 2,806 | 2,840 | -0.63% | 478,200 | 3558億2675万 | -3.73% |
| 04/08 | 2,951 | 2,965 | 2,821 | 2,858 | -3.45% | 406,000 | 3580億8199万 | -3.48% |
| 04/05 | 2,929 | 2,977 | 2,914 | 2,960 | +0.07% | 315,200 | 3708億6169万 | -0.47% |
| 04/04 | 2,985 | 2,999 | 2,950 | 2,958 | -0.2% | 274,800 | 3706億1110万 | -0.84% |
| 04/03 | 2,927 | 2,973 | 2,914 | 2,964 | +1.26% | 341,900 | 3713億6285万 | -0.9% |
| 04/02 | 2,975 | 2,975 | 2,904 | 2,927 | -2.73% | 335,800 | 3667億2708万 | -2.27% |
| 04/01 | 2,950 | 3,028 | 2,949 | 3,009 | +2.84% | 347,200 | 3770億95万 | +0.37% |
| 03/29 | （IR情報）15:00 当社によるCleaver-Brooks社の買収に関するお知らせ |
| 03/29 | 2,928 | 2,961 | 2,902 | 2,926 | +0.07% | 144,900 | 3666億179万 | -2.34% |
| 03/28 | 2,939 | 2,952 | 2,910 | 2,924 | -1.42% | 198,800 | 3663億5121万 | -2.47% |
| 03/27 | 2,972 | 2,992 | 2,936 | 2,966 | +0.47% | 247,600 | 3716億1343万 | -1.07% |
| 03/26 | 2,889 | 2,961 | 2,863 | 2,952 | +1.51% | 201,500 | 3698億5936万 | -1.53% |
| 03/25 | （5%ルール）キャピタル・インターナショナル・インク(Capital…（0.54%）キャピタル・インターナショナル・エス・エイ・アー…（0.47%）キャピタル・インターナショナル（2.26%）キャピタル・グループ・インベストメント・マネージ…（0.22%）キャピタル・リサーチ・アンド・マネージメント・カ…（2.66%） |
| 03/25 | 2,945 | 2,945 | 2,906 | 2,908 | -1.89% | 248,300 | 3643億4655万 | -3% |
| 03/22 | 2,965 | 2,976 | 2,941 | 2,964 | -0.3% | 224,000 | 3713億6285万 | -1.13% |
| 03/21 | 3,033 | 3,053 | 2,959 | 2,973 | -0.34% | 288,200 | 3724億9047万 | -0.73% |
| 03/19 | 2,955 | 3,003 | 2,945 | 2,983 | +0.95% | 230,100 | 3737億4338万 | -0.3% |
| 03/18 | 2,936 | 2,974 | 2,923 | 2,955 | +0.61% | 261,000 | 3702億3523万 | -1.17% |
| 03/15 | 2,995 | 3,014 | 2,936 | 2,937 | -2.2% | 390,300 | 3679億7999万 | -1.58% |
| 03/14 | 2,970 | 3,014 | 2,965 | 3,003 | +0.91% | 322,500 | 3762億4920万 | +0.84% |
| 03/13 | 3,029 | 3,065 | 2,966 | 2,976 | -0.43% | 262,700 | 3728億6634万 | +0.2% |
| 03/12 | 2,952 | 2,995 | 2,876 | 2,989 | -0.2% | 325,200 | 3744億9513万 | +0.88% |
| 03/11 | 2,985 | 3,030 | 2,971 | 2,995 | -0.56% | 326,200 | 3752億4688万 | +1.42% |
| 03/08 | 2,905 | 3,047 | 2,901 | 3,012 | +2.38% | 336,800 | 3773億7682万 | +2.38% |
| 03/07 | 2,939 | 2,990 | 2,925 | 2,942 | +0.93% | 455,200 | 3686億645万 | +0.41% |
| 03/06 | 2,886 | 2,917 | 2,852 | 2,915 | -0.27% | 554,700 | 3652億2359万 | -0.21% |
| 03/05 | 3,080 | 3,080 | 2,912 | 2,923 | -5.83% | 564,600 | 3662億2592万 | +0.34% |
| 03/04 | 3,172 | 3,187 | 3,071 | 3,104 | -2.33% | 523,000 | 3889億361万 | +6.81% |
| 03/01 | 3,190 | 3,216 | 3,167 | 3,178 | -0.38% | 317,700 | 3981億7515万 | +9.85% |
| 02/29 | 3,204 | 3,220 | 3,143 | 3,190 | +0.63% | 542,900 | 3996億7864万 | +10.88% |
| 02/28 | 3,105 | 3,204 | 3,105 | 3,170 | +3.59% | 672,300 | 3971億7282万 | +10.84% |
| 02/27 | 2,993 | 3,078 | 2,992 | 3,060 | +2.38% | 410,700 | 3833億9080万 | +7.63% |
| 02/26 | 3,000 | 3,041 | 2,975 | 2,989 | +0.47% | 275,800 | 3744億9513万 | +5.69% |
| 02/22 | 2,965 | 2,984 | 2,926 | 2,975 | +0.37% | 366,100 | 3727億4105万 | +5.65% |
| 02/21 | 2,928 | 2,965 | 2,916 | 2,964 | +0.85% | 304,200 | 3713億6285万 | +5.56% |
| 02/20 | 2,963 | 2,974 | 2,917 | 2,939 | -0.74% | 189,600 | 3682億3057万 | +4.93% |
| 02/19 | 2,939 | 2,974 | 2,930 | 2,961 | +0.37% | 240,200 | 3709億8698万 | +5.86% |
| 02/16 | 2,988 | 3,018 | 2,950 | 2,950 | +1.51% | 396,900 | 3696億878万 | +5.62% |
| 02/15 | 2,911 | 2,920 | 2,854 | 2,906 | +0.76% | 333,400 | 3640億9597万 | +4.2% |
| 02/14 | 2,871 | 2,911 | 2,864 | 2,884 | -0.69% | 446,700 | 3613億3956万 | +3.52% |
| 02/13 | 2,960 | 2,968 | 2,855 | 2,904 | -0.85% | 562,500 | 3638億4538万 | +4.35% |
| 02/09 | 2,823 | 2,944 | 2,820 | 2,929 | +4.76% | 837,100 | 3669億7766万 | +5.47% |
| 02/08 | （IR情報）11:00 (訂正)「2024年3月期第3四半期決算参考資料」の一部訂正について |
| 02/08 | 2,766 | 2,825 | 2,700 | 2,796 | +0.07% | 510,600 | 3503億1394万 | +0.94% |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算参考資料 |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/07 | 2,825 | 2,842 | 2,793 | 2,794 | -0.43% | 461,400 | 3500億6336万 | +0.87% |
| 02/06 | 2,796 | 2,823 | 2,771 | 2,806 | +0.47% | 454,200 | 3515億6686万 | +1.26% |
| 02/05 | 2,757 | 2,799 | 2,750 | 2,793 | +2.05% | 322,800 | 3499億3807万 | +0.83% |
| 02/02 | 2,727 | 2,763 | 2,720 | 2,737 | +0.44% | 230,200 | 3429億2177万 | -1.16% |
| 02/01 | 2,691 | 2,728 | 2,669 | 2,725 | +0.22% | 273,000 | 3414億1828万 | -1.59% |
| 01/31 | 2,690 | 2,720 | 2,678 | 2,719 | +0.48% | 293,800 | 3406億6653万 | -1.88% |
| 01/30 | 2,746 | 2,755 | 2,706 | 2,706 | -1.06% | 177,800 | 3390億3774万 | -2.45% |
| 01/29 | 2,730 | 2,751 | 2,720 | 2,735 | -0.18% | 154,600 | 3426億7119万 | -1.55% |
| 01/26 | 2,755 | 2,760 | 2,736 | 2,740 | -1.08% | 232,800 | 3432億9764万 | -1.44% |
| 01/25 | 2,769 | 2,776 | 2,731 | 2,770 | -0.79% | 246,900 | 3470億5638万 | -0.43% |
| 01/24 | 2,765 | 2,800 | 2,752 | 2,792 | +1.56% | 309,600 | 3498億1278万 | +0.29% |
| 01/23 | 2,750 | 2,771 | 2,733 | 2,749 | -0.25% | 250,700 | 3444億2526万 | -1.22% |
| 01/22 | 2,680 | 2,756 | 2,679 | 2,756 | +2.91% | 296,900 | 3453億230万 | -0.97% |
| 01/19 | 2,701 | 2,713 | 2,660 | 2,678 | -0.78% | 397,700 | 3355億2959万 | -3.74% |
| 01/18 | 2,745 | 2,745 | 2,699 | 2,699 | -2.32% | 290,500 | 3381億6071万 | -2.98% |
| 01/17 | 2,825 | 2,847 | 2,763 | 2,763 | -1.04% | 346,800 | 3461億7934万 | -0.72% |
| 01/16 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 01/16 | 2,830 | 2,839 | 2,778 | 2,792 | -2% | 234,800 | 3498億1278万 | +0.25% |
| 01/15 | 2,860 | 2,865 | 2,832 | 2,849 | -0.14% | 199,300 | 3569億5437万 | +2.22% |
| 01/12 | 2,865 | 2,865 | 2,842 | 2,853 | +0.28% | 200,400 | 3574億5554万 | +2.37% |
| 01/11 | 2,868 | 2,868 | 2,838 | 2,845 | +0.39% | 182,100 | 3564億5321万 | +2.04% |
| 01/10 | 2,810 | 2,857 | 2,807 | 2,834 | +1% | 206,300 | 3550億7501万 | +1.58% |
| 01/09 | 2,790 | 2,813 | 2,773 | 2,806 | +1.81% | 215,900 | 3515億6686万 | +0.54% |
| 01/05 | 2,761 | 2,770 | 2,741 | 2,756 | +0.15% | 196,800 | 3453億230万 | -1.32% |
| 01/04 | 2,725 | 2,768 | 2,683 | 2,752 | -1.99% | 294,900 | 3448億114万 | -1.64% |
| 2023 |
| 12/29 | 2,809 | 2,828 | 2,789 | 2,808 | -0.04% | 191,000 | 3518億1744万 | +0.21% |
| 12/28 | 2,781 | 2,812 | 2,772 | 2,809 | +0.64% | 140,800 | 3519億4273万 | +0.14% |
| 12/27 | 2,756 | 2,794 | 2,756 | 2,791 | +1.49% | 203,400 | 3496億8749万 | -0.61% |
| 12/26 | 2,760 | 2,767 | 2,745 | 2,750 | +0.11% | 188,000 | 3445億5055万 | -2.2% |
| 12/25 | 2,802 | 2,813 | 2,743 | 2,747 | -0.9% | 234,900 | 3441億7468万 | -2.42% |
| 12/22 | 2,790 | 2,797 | 2,750 | 2,772 | -0.75% | 242,200 | 3473億696万 | -1.7% |
| 12/21 | 2,794 | 2,806 | 2,777 | 2,793 | -0.53% | 163,200 | 3499億3807万 | -1.06% |
| 12/20 | 2,800 | 2,823 | 2,794 | 2,808 | +0.54% | 186,900 | 3518億1744万 | -0.74% |
| 12/19 | 2,767 | 2,794 | 2,740 | 2,793 | +0.11% | 238,400 | 3499億3807万 | -1.34% |
| 12/18 | 2,799 | 2,814 | 2,750 | 2,790 | -0.57% | 394,500 | 3495億6220万 | -1.52% |
| 12/15 | 2,779 | 2,824 | 2,765 | 2,806 | +0.97% | 471,100 | 3515億6686万 | -1.06% |
| 12/14 | 2,774 | 2,780 | 2,733 | 2,779 | +1.24% | 274,200 | 3481億8400万 | -2.18% |
| 12/13 | 2,738 | 2,755 | 2,716 | 2,745 | +0.48% | 208,700 | 3439億2410万 | -3.58% |
| 12/12 | 2,707 | 2,743 | 2,696 | 2,732 | +1.64% | 279,000 | 3422億9531万 | -4.31% |
| 12/11 | 2,722 | 2,729 | 2,668 | 2,688 | -0.81% | 254,700 | 3367億8250万 | -6.24% |
| 12/08 | 2,772 | 2,776 | 2,701 | 2,710 | -3.7% | 407,200 | 3395億3891万 | -5.87% |
| 12/07 | 2,842 | 2,856 | 2,813 | 2,814 | -1.02% | 253,200 | 3525億6918万 | -2.56% |
| 12/06 | 2,840 | 2,849 | 2,823 | 2,843 | -0.21% | 257,200 | 3562億263万 | -1.69% |
| 12/05 | 2,860 | 2,878 | 2,845 | 2,849 | -1.28% | 198,000 | 3569億5437万 | -1.52% |
| 12/04 | （自社株買い）取締役会(2022年11月4日)での決議状況(取得期間2022年11月7日～2023年11月6日) |
| 12/04 | 2,866 | 2,902 | 2,864 | 2,886 | +0.07% | 176,600 | 3615億9014万 | -0.31% |
| 12/01 | 2,916 | 2,922 | 2,869 | 2,884 | +0.63% | 183,800 | 3613億3956万 | -0.35% |
| 11/30 | 2,865 | 2,880 | 2,848 | 2,866 | +0.49% | 248,200 | 3590億8432万 | -0.93% |
| 11/29 | 2,830 | 2,875 | 2,828 | 2,852 | -0.7% | 195,800 | 3573億3025万 | -1.45% |
| 11/28 | 2,860 | 2,877 | 2,839 | 2,872 | +0.53% | 145,900 | 3598億3607万 | -0.86% |
| 11/27 | 2,891 | 2,894 | 2,854 | 2,857 | -1.35% | 222,900 | 3579億5670万 | -1.48% |
| 11/24 | 2,900 | 2,917 | 2,887 | 2,896 | +0.63% | 202,700 | 3628億4306万 | -0.28% |
| 11/22 | （5%ルール）キャピタル・インターナショナル・インク(Capital…（0.37%）キャピタル・インターナショナル・エス・エイ・アー…（0.34%）キャピタル・インターナショナル（2.24%）キャピタル・グループ・インベストメント・マネージ…（0.16%）キャピタル・リサーチ・アンド・マネージメント・カ…（2.01%） |
