| 2024 |
| 04/25 | 1,036 | 1,036 | 1,026 | 1,026 | -0.39% | 6,400 | 111億7820万 | -2.01% |
| 04/24 | 1,027 | 1,037 | 1,027 | 1,030 | +0.29% | 8,600 | 112億2178万 | -2% |
| 04/23 | 1,017 | 1,027 | 1,017 | 1,027 | +0.98% | 6,600 | 111億8909万 | -2.65% |
| 04/22 | 1,008 | 1,020 | 1,008 | 1,017 | +0.99% | 8,900 | 110億8014万 | -4.06% |
| 04/19 | 1,022 | 1,023 | 1,005 | 1,007 | -1.47% | 29,600 | 109億7119万 | -5.36% |
| 04/18 | （IR情報）15:00 「@Tech(エーテック)3号ファンド」の設立に関するお知らせ |
| 04/18 | 1,019 | 1,023 | 1,017 | 1,022 | +0.69% | 8,800 | 111億3462万 | -4.4% |
| 04/17 | 1,020 | 1,022 | 1,011 | 1,015 | -0.49% | 22,700 | 110億5835万 | -5.41% |
| 04/16 | 1,035 | 1,035 | 1,020 | 1,020 | -1.45% | 20,500 | 111億1283万 | -5.29% |
| 04/15 | 1,035 | 1,041 | 1,035 | 1,035 | -0.29% | 10,700 | 112億7625万 | -4.17% |
| 04/12 | 1,039 | 1,042 | 1,034 | 1,038 | -0.48% | 12,600 | 113億894万 | -4.16% |
| 04/11 | 1,042 | 1,043 | 1,034 | 1,043 | 0% | 7,200 | 113億6341万 | -3.96% |
| 04/10 | 1,049 | 1,049 | 1,040 | 1,043 | -0.38% | 7,000 | 113億6341万 | -4.14% |
| 04/09 | 1,040 | 1,048 | 1,039 | 1,047 | +1.26% | 8,600 | 114億699万 | -3.94% |
| 04/08 | 1,039 | 1,040 | 1,032 | 1,034 | -0.19% | 12,200 | 112億6536万 | -5.31% |
| 04/05 | 1,030 | 1,036 | 1,027 | 1,036 | -0.29% | 11,500 | 112億8715万 | -5.3% |
| 04/04 | 1,040 | 1,043 | 1,030 | 1,039 | 0% | 14,600 | 113億1983万 | -5.2% |
| 04/03 | 1,030 | 1,045 | 1,030 | 1,039 | +0.68% | 15,400 | 113億1983万 | -5.37% |
| 04/02 | 1,046 | 1,047 | 1,030 | 1,032 | -1.34% | 27,400 | 112億4357万 | -6.1% |
| 04/01 | 1,055 | 1,061 | 1,046 | 1,046 | -0.1% | 21,600 | 113億9610万 | -5% |
| 03/29 | 1,045 | 1,055 | 1,042 | 1,047 | +0.19% | 29,000 | 114億699万 | -4.9% |
| 03/28 | 1,063 | 1,072 | 1,045 | 1,045 | -6.45% | 134,300 | 113億8520万 | -5.09% |
| 03/27 | 1,126 | 1,128 | 1,115 | 1,117 | -1.33% | 99,500 | 121億6964万 | +1.36% |
| 03/26 | 1,122 | 1,132 | 1,112 | 1,132 | +1.25% | 45,000 | 123億3306万 | +2.82% |
| 03/25 | 1,131 | 1,141 | 1,116 | 1,118 | -0.45% | 90,100 | 121億8053万 | +1.82% |
| 03/22 | 1,128 | 1,129 | 1,117 | 1,123 | -0.27% | 34,500 | 122億3501万 | +2.65% |
| 03/21 | 1,141 | 1,145 | 1,123 | 1,126 | -1.14% | 48,100 | 122億6769万 | +3.3% |
| 03/19 | 1,135 | 1,139 | 1,128 | 1,139 | +0.35% | 24,000 | 124億933万 | +4.88% |
| 03/18 | 1,135 | 1,139 | 1,131 | 1,135 | +0.8% | 19,300 | 123億6575万 | +4.9% |
| 03/15 | （IR情報）15:00 新任執行役員の選任に関するお知らせ |
| 03/15 | 1,129 | 1,137 | 1,126 | 1,126 | -0.27% | 21,500 | 122億6769万 | +4.45% |
| 03/14 | 1,122 | 1,130 | 1,116 | 1,129 | +1.44% | 29,400 | 123億38万 | +5.12% |
| 03/13 | 1,116 | 1,121 | 1,110 | 1,113 | +0.09% | 16,000 | 121億2606万 | +3.92% |
| 03/12 | 1,101 | 1,112 | 1,097 | 1,112 | +1% | 20,400 | 121億1516万 | +4.12% |
| 03/11 | 1,125 | 1,125 | 1,098 | 1,101 | -2.13% | 33,900 | 119億9532万 | +3.38% |
| 03/08 | 1,116 | 1,126 | 1,114 | 1,125 | +1.35% | 34,100 | 122億5680万 | +5.83% |
| 03/07 | 1,095 | 1,110 | 1,094 | 1,110 | +2.12% | 30,700 | 120億9337万 | +4.82% |
| 03/06 | 1,085 | 1,094 | 1,085 | 1,087 | -0.64% | 23,100 | 118億4279万 | +2.94% |
| 03/05 | 1,090 | 1,094 | 1,079 | 1,094 | +0.64% | 20,700 | 119億1905万 | +3.8% |
| 03/04 | 1,095 | 1,095 | 1,083 | 1,087 | +0.56% | 21,500 | 118億4279万 | +3.33% |
| 03/01 | 1,098 | 1,098 | 1,077 | 1,081 | -0.92% | 24,800 | 117億7742万 | +2.95% |
| 02/29 | 1,096 | 1,104 | 1,091 | 1,091 | 0% | 28,600 | 118億8637万 | +4.2% |
| 02/28 | 1,077 | 1,095 | 1,075 | 1,091 | +1.39% | 46,300 | 118億8637万 | +4.4% |
| 02/27 | 1,070 | 1,078 | 1,067 | 1,076 | +0.94% | 27,600 | 117億2295万 | +3.16% |
| 02/26 | 1,060 | 1,070 | 1,055 | 1,066 | +1.81% | 26,600 | 116億1400万 | +2.4% |
| 02/22 | 1,061 | 1,066 | 1,043 | 1,047 | -1.23% | 35,400 | 114億699万 | +0.77% |
| 02/21 | 1,066 | 1,066 | 1,058 | 1,060 | -0.56% | 23,400 | 115億4863万 | +2.12% |
| 02/20 | 1,082 | 1,085 | 1,066 | 1,066 | -1.57% | 35,300 | 116億1400万 | +2.8% |
| 02/19 | 1,060 | 1,083 | 1,060 | 1,083 | +2.27% | 42,900 | 117億9921万 | +4.54% |
| 02/16 | 1,040 | 1,059 | 1,035 | 1,059 | +2.82% | 49,500 | 115億3773万 | +2.42% |
| 02/15 | 1,045 | 1,045 | 1,023 | 1,030 | +1.48% | 45,100 | 112億2178万 | -0.19% |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）15:00 期末配当予想の修正(増配)及び株主優待制度の変更(拡充)に関するお知らせ |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算補足説明資料 |
| 02/14 | 1,030 | 1,030 | 1,013 | 1,015 | -1.46% | 33,300 | 110億5835万 | -1.65% |
| 02/13 | 1,040 | 1,040 | 1,026 | 1,030 | -0.58% | 27,000 | 112億2178万 | -0.29% |
| 02/09 | 1,030 | 1,040 | 1,029 | 1,036 | +0.58% | 17,100 | 112億8715万 | +0.29% |
| 02/08 | 1,035 | 1,035 | 1,022 | 1,030 | -0.68% | 33,700 | 112億2178万 | -0.19% |
| 02/07 | 1,048 | 1,049 | 1,035 | 1,037 | -1.14% | 25,900 | 112億9804万 | +0.48% |
| 02/06 | 1,047 | 1,055 | 1,043 | 1,049 | +0.48% | 25,300 | 114億2878万 | +1.75% |
| 02/05 | 1,038 | 1,044 | 1,036 | 1,044 | +0.58% | 22,200 | 113億7431万 | +1.46% |
| 02/02 | 1,034 | 1,039 | 1,032 | 1,038 | 0% | 13,400 | 113億894万 | +1.07% |
| 02/01 | 1,036 | 1,039 | 1,033 | 1,038 | -0.1% | 22,900 | 113億894万 | +1.17% |
| 01/31 | 1,039 | 1,039 | 1,032 | 1,039 | +0.29% | 30,000 | 113億1983万 | +1.37% |
| 01/30 | 1,035 | 1,038 | 1,032 | 1,036 | -0.19% | 19,100 | 112億8715万 | +1.27% |
| 01/29 | 1,035 | 1,038 | 1,032 | 1,038 | +0.97% | 26,200 | 113億894万 | +1.57% |
| 01/26 | 1,032 | 1,032 | 1,026 | 1,028 | -0.39% | 14,200 | 111億9999万 | +0.69% |
| 01/25 | 1,033 | 1,034 | 1,025 | 1,032 | +0.49% | 17,800 | 112億4357万 | +1.08% |
| 01/24 | 1,037 | 1,037 | 1,027 | 1,027 | -0.87% | 15,400 | 111億8909万 | +0.69% |
| 01/23 | 1,035 | 1,036 | 1,031 | 1,036 | +0.48% | 13,700 | 112億8715万 | +1.67% |
| 01/22 | 1,026 | 1,034 | 1,026 | 1,031 | +0.49% | 18,400 | 112億3267万 | +1.28% |
| 01/19 | 1,026 | 1,029 | 1,022 | 1,026 | +0.29% | 18,900 | 111億7820万 | +0.88% |
| 01/18 | 1,030 | 1,030 | 1,023 | 1,023 | -0.2% | 22,500 | 111億4551万 | +0.59% |
| 01/17 | 1,030 | 1,038 | 1,025 | 1,025 | -0.49% | 27,900 | 111億6730万 | +0.79% |
| 01/16 | 1,037 | 1,039 | 1,030 | 1,030 | -0.68% | 14,700 | 112億2178万 | +1.38% |
| 01/15 | 1,030 | 1,038 | 1,030 | 1,037 | +0.88% | 26,000 | 112億9804万 | +2.17% |
| 01/12 | 1,035 | 1,035 | 1,025 | 1,028 | -0.1% | 41,500 | 111億9999万 | +1.38% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,249株（0.47%）-0.03%義務消失 |
| 01/11 | 1,034 | 1,035 | 1,027 | 1,029 | -0.1% | 20,100 | 112億1088万 | +1.48% |
| 01/10 | 1,030 | 1,040 | 1,029 | 1,030 | -0.1% | 27,900 | 112億2178万 | +1.68% |
| 01/09 | 1,025 | 1,033 | 1,025 | 1,031 | +0.98% | 30,000 | 112億3267万 | +1.78% |
| 01/05 | 1,020 | 1,025 | 1,020 | 1,021 | +0.2% | 17,500 | 111億2372万 | +0.89% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,049株（0.5%）再IN |
| 01/04 | 1,015 | 1,022 | 1,010 | 1,019 | +0.3% | 23,200 | 111億193万 | +0.69% |
| 2023 |
| 12/29 | 1,015 | 1,017 | 1,010 | 1,016 | +0.1% | 15,400 | 110億6925万 | +0.3% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,249株（0.49%）-0.01%義務消失 |
| 12/28 | 1,010 | 1,015 | 1,005 | 1,015 | +0.5% | 21,100 | 110億5835万 | +0.1% |
| 12/27 | 1,003 | 1,011 | 1,002 | 1,010 | +0.7% | 32,400 | 110億388万 | -0.39% |
| 12/26 | 1,003 | 1,006 | 1,002 | 1,003 | +0.1% | 19,400 | 109億2761万 | -1.18% |
| 12/25 | 1,009 | 1,009 | 1,002 | 1,002 | -0.3% | 20,700 | 109億1672万 | -1.28% |
| 12/22 | 1,004 | 1,010 | 1,004 | 1,005 | 0% | 12,200 | 109億4940万 | -1.08% |
| 12/21 | 1,009 | 1,011 | 1,005 | 1,005 | -0.89% | 12,900 | 109億4940万 | -1.08% |
| 12/20 | 1,014 | 1,025 | 1,010 | 1,014 | +0.1% | 21,500 | 110億4746万 | -0.29% |
| 12/19 | 1,007 | 1,013 | 1,005 | 1,013 | +0.6% | 12,400 | 110億3656万 | -0.49% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,549株（0.5%）再IN |
| 12/18 | 1,008 | 1,008 | 1,003 | 1,007 | -0.1% | 12,600 | 109億7119万 | -1.08% |
| 12/15 | 1,015 | 1,015 | 1,005 | 1,008 | -0.4% | 15,600 | 109億8209万 | -1.08% |
| 12/14 | 1,015 | 1,015 | 1,007 | 1,012 | 0% | 17,900 | 110億2567万 | -0.78% |
| 12/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,849株（0.49%）-0.01%義務消失 |
| 12/13 | 1,016 | 1,028 | 1,003 | 1,012 | -0.39% | 47,400 | 110億2567万 | -0.88% |
| 12/12 | 1,023 | 1,023 | 1,012 | 1,016 | -0.59% | 18,900 | 110億6925万 | -0.59% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,549株（0.5%）再IN |
| 12/11 | 1,004 | 1,026 | 1,004 | 1,022 | +1.79% | 49,200 | 111億3462万 | -0.2% |
| 12/08 | 1,006 | 1,010 | 1,000 | 1,004 | -0.3% | 41,500 | 109億3851万 | -2.05% |
| 12/07 | 1,017 | 1,018 | 1,007 | 1,007 | -0.89% | 21,000 | 109億7119万 | -1.85% |
| 12/06 | 1,010 | 1,020 | 1,010 | 1,016 | +0.59% | 15,200 | 110億6925万 | -1.17% |
| 12/05 | 1,014 | 1,018 | 1,010 | 1,010 | -0.59% | 18,300 | 110億388万 | -1.75% |
| 12/04 | 1,015 | 1,020 | 1,013 | 1,016 | +0.1% | 13,100 | 110億6925万 | -1.17% |
| 12/01 | 1,014 | 1,019 | 1,014 | 1,015 | -0.2% | 11,900 | 110億5835万 | -1.26% |
| 11/30 | 1,015 | 1,019 | 1,015 | 1,017 | +0.2% | 7,200 | 110億8014万 | -1.07% |
| 11/29 | 1,024 | 1,030 | 1,014 | 1,015 | -1.26% | 18,300 | 110億5835万 | -1.26% |
