| 2020 |
| 01/09 | 1,666 | 1,677 | 1,649 | 1,651 | -0.12% | 27,500 | 446億5657万 | -2.42% |
| 01/08 | 1,655 | 1,669 | 1,626 | 1,653 | -1.14% | 62,600 | 447億1067万 | -2.3% |
| 01/07 | 1,674 | 1,679 | 1,661 | 1,672 | +0.84% | 34,400 | 452億2459万 | -1.18% |
| 01/06 | 1,664 | 1,666 | 1,644 | 1,658 | -3.72% | 63,800 | 448億4591万 | -2.07% |
| 2019 |
| 12/30 | 1,700 | 1,723 | 1,678 | 1,722 | +1.12% | 48,900 | 465億7700万 | +1.77% |
| 12/27 | 1,691 | 1,713 | 1,691 | 1,703 | +1.01% | 23,000 | 460億6308万 | +0.89% |
| 12/26 | 1,690 | 1,696 | 1,678 | 1,686 | -0.88% | 31,100 | 456億326万 | 0% |
| 12/25 | 1,705 | 1,705 | 1,685 | 1,701 | -0.06% | 43,400 | 460億898万 | +1.07% |
| 12/24 | 1,699 | 1,705 | 1,690 | 1,702 | +0.12% | 28,100 | 460億3603万 | +1.31% |
| 12/23 | 1,700 | 1,712 | 1,678 | 1,700 | -1.28% | 69,100 | 459億8194万 | +1.31% |
| 12/20 | 1,722 | 1,745 | 1,722 | 1,722 | +0.47% | 83,100 | 465億7700万 | +2.62% |
| 12/19 | 1,702 | 1,714 | 1,699 | 1,714 | +0.23% | 40,600 | 463億6061万 | +2.21% |
| 12/18 | 1,710 | 1,717 | 1,697 | 1,710 | -0.18% | 74,100 | 462億5242万 | +2.03% |
| 12/17 | 1,727 | 1,748 | 1,708 | 1,713 | -0.23% | 57,100 | 463億3356万 | +2.15% |
| 12/16 | 1,694 | 1,718 | 1,688 | 1,717 | +0.64% | 57,300 | 464億4175万 | +2.26% |
| 12/13 | 1,722 | 1,729 | 1,699 | 1,706 | +1.31% | 66,800 | 461億4422万 | +1.49% |
| 12/12 | 1,690 | 1,701 | 1,682 | 1,684 | -0.06% | 41,400 | 455億4916万 | +0.36% |
| 12/11 | 1,698 | 1,698 | 1,669 | 1,685 | -0.88% | 37,700 | 455億7621万 | +0.54% |
| 12/10 | 1,700 | 1,709 | 1,696 | 1,700 | 0% | 35,000 | 459億8194万 | +1.49% |
| 12/09 | 1,730 | 1,732 | 1,700 | 1,700 | -0.41% | 40,700 | 459億8194万 | +1.61% |
| 12/06 | 1,695 | 1,711 | 1,695 | 1,707 | +1.55% | 38,500 | 461億7127万 | +2.22% |
| 12/05 | 1,687 | 1,698 | 1,670 | 1,681 | -0.06% | 29,400 | 454億6802万 | +0.72% |
| 12/04 | 1,687 | 1,703 | 1,667 | 1,682 | +0.12% | 65,400 | 454億9507万 | +0.84% |
| 12/03 | 1,645 | 1,687 | 1,638 | 1,680 | +1.76% | 98,000 | 454億4097万 | +0.78% |
| 12/02 | 1,664 | 1,683 | 1,650 | 1,651 | -0.48% | 34,800 | 446億5657万 | -0.9% |
| 11/29 | 1,660 | 1,664 | 1,649 | 1,659 | +0.3% | 33,200 | 448億7296万 | -0.42% |
| 11/28 | 1,675 | 1,677 | 1,649 | 1,654 | -1.37% | 38,800 | 447億3772万 | -0.66% |
| 11/27 | 1,640 | 1,677 | 1,638 | 1,677 | +1.95% | 50,800 | 453億5983万 | +0.78% |
| 11/26 | 1,651 | 1,681 | 1,645 | 1,645 | +1.04% | 39,800 | 444億9428万 | -0.9% |
| 11/25 | 1,643 | 1,656 | 1,623 | 1,628 | -0.61% | 36,700 | 440億3446万 | -1.81% |
| 11/22 | 1,620 | 1,664 | 1,619 | 1,638 | +0.86% | 41,800 | 443億495万 | -1.15% |
| 11/21 | 1,615 | 1,627 | 1,595 | 1,624 | +0.56% | 52,300 | 439億2627万 | -1.81% |
| 11/20 | 1,651 | 1,656 | 1,615 | 1,615 | -2.42% | 61,700 | 436億8284万 | -2.36% |
| 11/19 | 1,694 | 1,694 | 1,653 | 1,655 | -2.65% | 42,900 | 447億6477万 | +0.18% |
| 11/18 | 1,704 | 1,716 | 1,698 | 1,700 | 0% | 51,200 | 459億8194万 | +3.16% |
| 11/15 | 1,691 | 1,714 | 1,677 | 1,700 | -0.06% | 67,100 | 459億8194万 | +3.53% |
| 11/14 | 1,738 | 1,741 | 1,700 | 1,701 | -1.45% | 58,700 | 460億898万 | +3.97% |
| 11/13 | 1,739 | 1,744 | 1,709 | 1,726 | -1.26% | 70,900 | 466億8519万 | +6.02% |
| 11/12 | 1,770 | 1,770 | 1,702 | 1,748 | -1.08% | 112,400 | 472億8025万 | +7.9% |
| 11/11 | 1,665 | 1,791 | 1,665 | 1,767 | +8.14% | 303,400 | 477億9416万 | +9.68% |
| 11/08 | 1,652 | 1,675 | 1,613 | 1,634 | -0.97% | 183,600 | 441億9675万 | +1.93% |
| 11/07 | 15:00 業績予想の修正に関するお知らせ |
| 11/07 | 15:00 2020年3月期第2四半期決算説明資料 |
| 11/07 | 15:00 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/07 | 1,648 | 1,658 | 1,646 | 1,650 | 0% | 69,700 | 446億2953万 | +3.06% |
| 11/06 | 1,640 | 1,656 | 1,638 | 1,650 | 0% | 138,200 | 446億2953万 | +3.32% |
| 11/05 | 1,657 | 1,687 | 1,650 | 1,650 | +0.67% | 66,500 | 446億2953万 | +3.58% |
| 11/01 | 1,646 | 1,657 | 1,628 | 1,639 | -1.32% | 92,900 | 443億3199万 | +3.08% |
| 10/31 | 1,662 | 1,670 | 1,646 | 1,661 | -0.18% | 54,600 | 449億2706万 | +4.73% |
| 10/30 | 1,665 | 1,669 | 1,655 | 1,664 | +0.18% | 67,700 | 450億820万 | +5.25% |
| 10/29 | 1,678 | 1,691 | 1,646 | 1,661 | -0.06% | 83,800 | 449億2706万 | +5.39% |
| 10/28 | 1,637 | 1,663 | 1,633 | 1,662 | +1.59% | 82,300 | 449億5410万 | +5.73% |
| 10/25 | 1,640 | 1,643 | 1,617 | 1,636 | -0.43% | 42,600 | 442億5085万 | +4.34% |
| 10/24 | 1,626 | 1,645 | 1,614 | 1,643 | +1.17% | 38,500 | 444億4019万 | +4.98% |
| 10/23 | 1,582 | 1,624 | 1,579 | 1,624 | +2.2% | 53,000 | 439億2627万 | +3.97% |
| 10/21 | 1,595 | 1,600 | 1,580 | 1,589 | -0.06% | 42,800 | 429億7958万 | +1.79% |
| 10/18 | 1,576 | 1,605 | 1,574 | 1,590 | +0.19% | 41,400 | 430億663万 | +1.92% |
| 10/17 | 1,590 | 1,599 | 1,580 | 1,587 | +0.19% | 23,700 | 429億2549万 | +1.86% |
| 10/16 | 14:30 台風19号の影響に関するお知らせ |
| 10/16 | 1,640 | 1,642 | 1,578 | 1,584 | -1.61% | 65,900 | 428億4434万 | +1.93% |
| 10/15 | 1,599 | 1,634 | 1,592 | 1,610 | +3.14% | 90,400 | 435億4760万 | +3.87% |
| 10/11 | 1,570 | 1,575 | 1,542 | 1,561 | +0.32% | 90,100 | 422億2224万 | +1.04% |
| 10/10 | 1,545 | 1,559 | 1,516 | 1,556 | +0.58% | 65,300 | 420億8699万 | +1.04% |
| 10/09 | 1,533 | 1,547 | 1,501 | 1,547 | -0.13% | 113,000 | 418億4356万 | +0.65% |
| 10/08 | 1,528 | 1,563 | 1,524 | 1,549 | +2.11% | 81,700 | 418億9766万 | +0.98% |
| 10/07 | 1,533 | 1,537 | 1,516 | 1,517 | -1.04% | 238,800 | 410億3211万 | -0.85% |
| 10/04 | 1,530 | 1,538 | 1,526 | 1,533 | +0.79% | 168,200 | 414億6489万 | +0.52% |
| 10/03 | 1,522 | 1,524 | 1,502 | 1,521 | -2.69% | 51,200 | 411億4031万 | +0.07% |
| 10/02 | 1,553 | 1,565 | 1,538 | 1,563 | -1.39% | 174,100 | 422億7633万 | +3.17% |
| 10/01 | 16:00 (開示事項の経過措置)タイ国生産子会社設立に関するお知らせ |
| 10/01 | 1,566 | 1,596 | 1,566 | 1,585 | +2.32% | 39,000 | 428億7139万 | +5.11% |
| 09/30 | 1,547 | 1,560 | 1,535 | 1,549 | -0.39% | 39,000 | 418億9766万 | +3.13% |
| 09/27 | 1,556 | 1,563 | 1,540 | 1,555 | -0.06% | 71,100 | 420億5995万 | +3.81% |
| 09/26 | 1,558 | 1,583 | 1,549 | 1,556 | +1.24% | 71,500 | 420億8699万 | +4.22% |
| 09/25 | 1,525 | 1,551 | 1,518 | 1,537 | -0.32% | 101,700 | 415億7308万 | +3.29% |
| 09/24 | 1,550 | 1,579 | 1,541 | 1,542 | -0.84% | 98,700 | 417億832万 | +3.98% |
| 09/20 | 1,557 | 1,560 | 1,549 | 1,555 | -0.19% | 37,900 | 420億5995万 | +5.35% |
| 09/19 | 1,550 | 1,578 | 1,549 | 1,558 | +0.71% | 59,300 | 421億4109万 | +6.06% |
| 09/18 | 1,563 | 1,566 | 1,542 | 1,547 | -1.72% | 77,800 | 418億4356万 | +5.67% |
| 09/17 | 1,555 | 1,586 | 1,553 | 1,574 | +0.64% | 64,300 | 425億7386万 | +7.96% |
| 09/13 | 1,592 | 1,592 | 1,559 | 1,564 | -1.39% | 82,400 | 423億338万 | +7.64% |
| 09/12 | 1,577 | 1,600 | 1,557 | 1,586 | +1.34% | 63,200 | 428億9844万 | +9.38% |
| 09/11 | 1,544 | 1,572 | 1,539 | 1,565 | +1.76% | 89,800 | 423億3043万 | +8.38% |
| 09/10 | 1,509 | 1,542 | 1,508 | 1,538 | +2.67% | 75,500 | 416億13万 | +6.81% |
| 09/09 | 1,478 | 1,498 | 1,478 | 1,498 | +1.56% | 43,600 | 405億1820万 | +4.17% |
| 09/06 | 1,487 | 1,500 | 1,474 | 1,475 | -1.21% | 68,700 | 398億9609万 | +2.5% |
| 09/05 | 1,454 | 1,504 | 1,454 | 1,493 | +3.25% | 115,400 | 403億8296万 | +3.39% |
| 09/04 | 1,459 | 1,459 | 1,443 | 1,446 | -1.5% | 88,000 | 391億1169万 | -0.28% |
| 09/03 | 1,480 | 1,489 | 1,468 | 1,468 | -0.2% | 46,100 | 397億675万 | +0.82% |
| 09/02 | 1,459 | 1,485 | 1,449 | 1,471 | +1.38% | 80,100 | 397億8790万 | +0.68% |
| 08/30 | 1,413 | 1,451 | 1,413 | 1,451 | +3.64% | 80,400 | 392億4693万 | -1.02% |
| 08/29 | 1,391 | 1,401 | 1,386 | 1,400 | +0.65% | 88,500 | 378億6748万 | -4.96% |
| 08/28 | 1,389 | 1,393 | 1,369 | 1,391 | -0.57% | 50,700 | 376億2404万 | -6.08% |
| 08/27 | 1,406 | 1,411 | 1,389 | 1,399 | +0.94% | 89,800 | 378億4043万 | -5.98% |
| 08/26 | 1,395 | 1,395 | 1,376 | 1,386 | -3.95% | 170,200 | 374億8880万 | -7.35% |
| 08/23 | 1,455 | 1,468 | 1,439 | 1,443 | -0.55% | 54,200 | 390億3055万 | -4.06% |
| 08/22 | 1,450 | 1,469 | 1,444 | 1,451 | +1.19% | 98,600 | 392億4693万 | -3.91% |
| 08/21 | 1,400 | 1,439 | 1,398 | 1,434 | +0.42% | 69,100 | 387億8711万 | -5.41% |
| 08/20 | 15:00 JPX日経中小型株指数 構成銘柄への選定に関するお知らせ |
| 08/20 | 1,402 | 1,429 | 1,398 | 1,428 | +1.71% | 77,500 | 386億2482万 | -6.3% |
| 08/19 | 1,395 | 1,426 | 1,386 | 1,404 | +1.37% | 76,700 | 379億7567万 | -8.36% |
| 08/16 | 1,369 | 1,394 | 1,368 | 1,385 | +0.58% | 65,400 | 374億6175万 | -10.24% |
| 08/15 | 1,375 | 1,387 | 1,366 | 1,377 | -2.82% | 153,400 | 372億4537万 | -11.33% |
| 08/14 | 1,419 | 1,430 | 1,401 | 1,417 | +1.07% | 107,600 | 383億2729万 | -9.46% |
| 08/13 | 1,419 | 1,419 | 1,397 | 1,402 | -3.97% | 166,700 | 379億2157万 | -10.98% |
| 08/09 | 1,490 | 1,490 | 1,447 | 1,460 | -0.88% | 199,800 | 394億9037万 | -7.94% |
| 08/06 | 15:00 2020年3月期第1四半期決算説明資料 |
| 08/06 | 15:00 2020年3月期第1四半期決算短信〔日本基準〕(連結) |
