| 2024 |
| 04/24 | 1,211 | 1,227 | 1,210 | 1,217 | +0.75% | 54,000 | 664億2498万 | -3.72% |
| 04/23 | 1,247 | 1,247 | 1,207 | 1,208 | -1.31% | 53,500 | 659億3376万 | -4.28% |
| 04/22 | 1,249 | 1,249 | 1,215 | 1,224 | 0% | 71,200 | 668億705万 | -2.78% |
| 04/19 | 1,270 | 1,270 | 1,215 | 1,224 | -4.45% | 149,000 | 668億705万 | -2.55% |
| 04/18 | 1,260 | 1,285 | 1,252 | 1,281 | +1.1% | 138,600 | 699億1816万 | +2.32% |
| 04/17 | 1,276 | 1,283 | 1,249 | 1,267 | -0.71% | 172,900 | 691億5403万 | +1.77% |
| 04/16 | 1,312 | 1,314 | 1,268 | 1,276 | -4.28% | 175,900 | 696億4526万 | +2.99% |
| 04/15 | 1,330 | 1,339 | 1,311 | 1,333 | +0.15% | 76,800 | 727億5637万 | +8.02% |
| 04/12 | 1,343 | 1,352 | 1,328 | 1,331 | -0.89% | 170,800 | 726億4721万 | +8.48% |
| 04/11 | 1,338 | 1,353 | 1,328 | 1,343 | +0.37% | 84,300 | 733億218万 | +10.08% |
| 04/10 | 1,327 | 1,360 | 1,325 | 1,338 | -0.22% | 98,400 | 730億2928万 | +10.31% |
| 04/09 | 1,342 | 1,350 | 1,325 | 1,341 | +1.28% | 150,600 | 731億9302万 | +11.19% |
| 04/08 | 1,316 | 1,346 | 1,311 | 1,324 | +0.84% | 117,600 | 722億6514万 | +10.43% |
| 04/05 | 1,300 | 1,315 | 1,283 | 1,313 | -0.15% | 151,700 | 716億6475万 | +10.15% |
| 04/05 | 9:00 Elastikos (France) S.A.S.の株式の取得(子会社化)の完了に関するお知らせ |
| 04/04 | 1,311 | 1,335 | 1,303 | 1,315 | +1.54% | 180,600 | 717億7392万 | +10.88% |
| 04/03 | 1,255 | 1,304 | 1,242 | 1,295 | +3.6% | 171,800 | 706億8230万 | +9.75% |
| 04/02 | 1,225 | 1,272 | 1,225 | 1,250 | +2.04% | 163,800 | 682億2616万 | +6.29% |
| 04/01 | 1,252 | 1,271 | 1,210 | 1,225 | -1.61% | 150,800 | 668億6163万 | +4.43% |
| 03/29 | 1,253 | 1,259 | 1,228 | 1,245 | -1.19% | 203,600 | 679億5325万 | +6.41% |
| 03/28 | 1,279 | 1,279 | 1,253 | 1,260 | -2.1% | 138,800 | 687億7196万 | +8.06% |
| 03/27 | 1,230 | 1,296 | 1,223 | 1,287 | +4.63% | 358,200 | 702億4565万 | +10.76% |
| 03/26 | 1,219 | 1,247 | 1,180 | 1,230 | +6.13% | 608,100 | 671億3454万 | +6.31% |
| 03/25 | 16:30 資金の借入に関するお知らせ |
| 03/25 | 16:30 特別利益(投資有価証券売却益)の計上予定及び業績予想の修正に関するお知らせ |
| 03/25 | 1,160 | 1,170 | 1,146 | 1,159 | -0.86% | 148,700 | 632億5929万 | +0.52% |
| 03/22 | 1,169 | 1,177 | 1,156 | 1,169 | +1.12% | 120,000 | 638億510万 | +1.48% |
| 03/21 | 1,157 | 1,165 | 1,148 | 1,156 | +0.26% | 124,300 | 630億9555万 | +0.43% |
| 03/19 | 15:30 人的資本に関する情報開示のガイドライン「ISO 30414」の認証を取得 |
| 03/19 | 1,135 | 1,163 | 1,134 | 1,153 | +1.14% | 156,000 | 629億3180万 | +0.17% |
| 03/18 | 1,148 | 1,155 | 1,135 | 1,140 | -0.09% | 86,000 | 622億2225万 | -0.96% |
| 03/15 | 1,120 | 1,144 | 1,119 | 1,141 | +1.88% | 182,800 | 622億7683万 | -1.13% |
| 03/14 | 1,119 | 1,125 | 1,115 | 1,120 | +0.45% | 88,800 | 611億3063万 | -2.86% |
| 03/13 | 1,122 | 1,133 | 1,102 | 1,115 | -0.54% | 96,600 | 608億5773万 | -3.21% |
| 03/12 | 1,120 | 1,124 | 1,102 | 1,121 | -1.15% | 78,700 | 611億8522万 | -2.61% |
| 03/11 | 1,152 | 1,154 | 1,126 | 1,134 | -3.16% | 67,800 | 618億9477万 | -1.39% |
| 03/08 | 1,130 | 1,178 | 1,130 | 1,171 | +0.95% | 97,000 | 639億1426万 | +2% |
| 03/07 | 1,174 | 1,175 | 1,154 | 1,160 | -0.6% | 45,300 | 633億1387万 | +1.31% |
| 03/06 | 1,166 | 1,172 | 1,158 | 1,167 | +0.09% | 62,400 | 636億9594万 | +2.1% |
| 03/05 | 1,151 | 1,172 | 1,145 | 1,166 | +1.3% | 70,100 | 636億4136万 | +2.28% |
| 03/04 | 1,167 | 1,174 | 1,151 | 1,151 | -1.54% | 77,100 | 628億2264万 | +1.23% |
| 03/01 | 1,165 | 1,169 | 1,156 | 1,169 | +0.95% | 49,600 | 638億510万 | +2.9% |
| 02/29 | 1,162 | 1,171 | 1,152 | 1,158 | -0.69% | 77,600 | 632億471万 | +2.21% |
| 02/28 | 1,167 | 1,180 | 1,164 | 1,166 | -0.85% | 78,000 | 636億4136万 | +3.19% |
| 02/27 | 1,175 | 1,184 | 1,165 | 1,176 | -0.08% | 68,200 | 641億8717万 | +4.26% |
| 02/26 | 1,161 | 1,184 | 1,161 | 1,177 | +1.99% | 85,100 | 642億4175万 | +4.72% |
| 02/22 | 1,152 | 1,160 | 1,146 | 1,154 | +0.7% | 49,000 | 629億8639万 | +3.04% |
| 02/21 | 1,167 | 1,167 | 1,137 | 1,146 | -2.05% | 55,100 | 625億4974万 | +2.6% |
| 02/20 | 1,166 | 1,181 | 1,164 | 1,170 | +1.74% | 97,400 | 638億5968万 | +4.93% |
| 02/19 | 1,141 | 1,156 | 1,139 | 1,150 | +0.79% | 62,200 | 627億6806万 | +3.32% |
| 02/16 | 1,130 | 1,146 | 1,128 | 1,141 | +1.06% | 55,500 | 622億7683万 | +2.7% |
| 02/15 | 1,149 | 1,154 | 1,121 | 1,129 | -0.7% | 70,200 | 616億2186万 | +1.71% |
| 02/14 | 1,164 | 1,164 | 1,128 | 1,137 | -2.32% | 81,300 | 620億5851万 | +2.52% |
| 02/13 | 1,161 | 1,178 | 1,160 | 1,164 | +1.57% | 98,600 | 635億3220万 | +5.15% |
| 02/09 | 1,210 | 1,210 | 1,146 | 1,146 | -5.52% | 148,600 | 625億4974万 | +3.71% |
| 02/08 | 1,199 | 1,215 | 1,176 | 1,213 | +8.89% | 437,400 | 662億666万 | +10.07% |
| 02/07 | 16:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 1,097 | 1,122 | 1,097 | 1,114 | +1.55% | 102,200 | 608億315万 | +1.64% |
| 02/06 | 1,101 | 1,102 | 1,091 | 1,097 | -0.63% | 44,800 | 598億7527万 | +0.27% |
| 02/05 | 1,100 | 1,104 | 1,095 | 1,104 | +1.19% | 48,000 | 602億5734万 | +1.1% |
| 02/02 | 1,091 | 1,098 | 1,078 | 1,091 | 0% | 64,600 | 595億4779万 | +0.09% |
| 02/01 | 1,094 | 1,095 | 1,084 | 1,091 | -0.37% | 42,100 | 595億4779万 | +0.28% |
| 01/31 | 1,089 | 1,095 | 1,081 | 1,095 | +0.27% | 33,100 | 597億6611万 | +0.83% |
| 01/30 | 1,103 | 1,103 | 1,089 | 1,092 | -1% | 62,700 | 596億237万 | +0.74% |
| 01/29 | 1,103 | 1,109 | 1,094 | 1,103 | +0.82% | 39,600 | 602億276万 | +1.75% |
| 01/26 | 1,121 | 1,126 | 1,091 | 1,094 | -1.97% | 107,100 | 597億1153万 | +1.11% |
| 01/25 | 1,090 | 1,122 | 1,086 | 1,116 | +2.39% | 72,800 | 609億1231万 | +3.24% |
| 01/24 | 1,105 | 1,117 | 1,084 | 1,090 | -1.36% | 78,900 | 594億9321万 | +0.93% |
| 01/23 | 1,105 | 1,114 | 1,091 | 1,105 | -0.18% | 64,100 | 603億1192万 | +2.31% |
| 01/22 | 1,090 | 1,108 | 1,090 | 1,107 | +2.12% | 37,500 | 604億2108万 | +2.59% |
| 01/19 | 1,093 | 1,093 | 1,077 | 1,084 | +0.74% | 42,200 | 591億6572万 | +0.56% |
| 01/18 | 1,072 | 1,081 | 1,072 | 1,076 | 0% | 31,900 | 587億2907万 | -0.19% |
| 01/17 | 1,101 | 1,111 | 1,075 | 1,076 | -1.28% | 73,900 | 587億2907万 | -0.09% |
| 01/16 | 1,126 | 1,127 | 1,090 | 1,090 | -3.2% | 78,700 | 594億9321万 | +1.11% |
| 01/15 | 1,102 | 1,139 | 1,102 | 1,126 | +2.18% | 160,700 | 614億5812万 | +4.45% |
| 01/12 | 1,111 | 1,123 | 1,097 | 1,102 | -0.81% | 100,900 | 601億4818万 | +2.42% |
| 01/11 | 1,104 | 1,116 | 1,104 | 1,111 | +1.28% | 76,000 | 606億3941万 | +3.25% |
| 01/10 | 1,100 | 1,104 | 1,087 | 1,097 | -0.27% | 66,000 | 598億7527万 | +2.05% |
| 01/09 | 1,095 | 1,113 | 1,093 | 1,100 | +0.55% | 64,600 | 600億3902万 | +2.42% |
| 01/05 | 1,096 | 1,102 | 1,091 | 1,094 | +0.74% | 51,400 | 597億1153万 | +1.96% |
| 01/04 | 1,066 | 1,086 | 1,051 | 1,086 | +1.88% | 64,200 | 592億7488万 | +1.21% |
| 2023 |
| 12/29 | 1,065 | 1,068 | 1,058 | 1,066 | +0.19% | 67,400 | 581億8326万 | -0.65% |
| 12/28 | 1,049 | 1,064 | 1,049 | 1,064 | +1.43% | 55,000 | 580億7410万 | -1.02% |
| 12/27 | 1,053 | 1,053 | 1,040 | 1,049 | +1.16% | 77,700 | 572億5539万 | -2.51% |
| 12/26 | 1,047 | 1,052 | 1,031 | 1,037 | -0.58% | 55,800 | 566億42万 | -3.8% |
| 12/25 | 1,060 | 1,068 | 1,043 | 1,043 | -1.23% | 51,700 | 569億2790万 | -3.43% |
| 12/22 | 1,059 | 1,066 | 1,049 | 1,056 | +0.96% | 43,900 | 576億3745万 | -2.49% |
| 12/21 | 1,069 | 1,069 | 1,046 | 1,046 | -2.43% | 133,600 | 570億9165万 | -3.51% |
| 12/20 | 1,070 | 1,083 | 1,069 | 1,072 | +1.04% | 66,000 | 585億1075万 | -1.2% |
| 12/19 | 1,064 | 1,067 | 1,045 | 1,061 | -1.03% | 60,800 | 579億1036万 | -2.12% |
| 12/18 | 1,088 | 1,088 | 1,064 | 1,072 | -2.37% | 83,300 | 585億1075万 | -1.02% |
| 12/15 | 1,080 | 1,098 | 1,076 | 1,098 | +1.67% | 82,700 | 599億2985万 | +1.48% |
| 12/14 | 1,085 | 1,108 | 1,076 | 1,080 | -0.46% | 131,300 | 589億4740万 | +0.09% |
| 12/13 | 1,090 | 1,096 | 1,079 | 1,085 | +0.09% | 77,000 | 592億2030万 | +0.84% |
| 12/12 | 1,095 | 1,099 | 1,073 | 1,084 | -0.37% | 99,600 | 591億6572万 | +0.84% |
| 12/11 | 1,051 | 1,088 | 1,051 | 1,088 | +3.72% | 76,600 | 593億8404万 | +1.21% |
| 12/08 | 1,094 | 1,094 | 1,047 | 1,049 | -3.41% | 114,200 | 572億5539万 | -2.24% |
| 12/07 | 1,098 | 1,099 | 1,079 | 1,086 | -1.54% | 71,200 | 592億7488万 | +1.21% |
| 12/06 | 1,069 | 1,109 | 1,069 | 1,103 | +2.8% | 140,200 | 602億276万 | +2.99% |
| 12/05 | 1,080 | 1,093 | 1,072 | 1,073 | -1.38% | 68,000 | 585億6533万 | +0.37% |
| 12/04 | 1,079 | 1,096 | 1,076 | 1,088 | 0% | 43,000 | 593億8404万 | +1.87% |
| 12/01 | 1,098 | 1,098 | 1,084 | 1,088 | +0.09% | 50,200 | 593億8404万 | +2.16% |
| 11/30 | 1,068 | 1,089 | 1,068 | 1,087 | +1.12% | 46,300 | 593億2946万 | +2.35% |
| 11/29 | 1,087 | 1,094 | 1,075 | 1,075 | -1.65% | 77,300 | 586億7449万 | +1.42% |
| 11/28 | 1,098 | 1,098 | 1,088 | 1,093 | -0.09% | 42,300 | 596億5695万 | +3.21% |
