| 2024 |
| 04/22 | 1,114 | 1,120 | 1,112 | 1,112 | +0.82% | 1,200 | 59億6899万 | -2.37% |
| 04/19 | 1,107 | 1,118 | 1,103 | 1,103 | -0.36% | 3,900 | 59億2068万 | -3.16% |
| 04/18 | 1,111 | 1,118 | 1,106 | 1,107 | -0.72% | 3,100 | 59億4215万 | -2.81% |
| 04/17 | 1,132 | 1,132 | 1,115 | 1,115 | -1.76% | 6,700 | 59億8509万 | -2.11% |
| 04/16 | 1,144 | 1,144 | 1,135 | 1,135 | -0.79% | 2,600 | 60億9245万 | -0.35% |
| 04/15 | 1,147 | 1,158 | 1,144 | 1,144 | -0.26% | 2,000 | 61億4076万 | +0.53% |
| 04/12 | 1,144 | 1,157 | 1,144 | 1,147 | +0.26% | 1,900 | 61億5686万 | +0.97% |
| 04/11 | 1,153 | 1,153 | 1,144 | 1,144 | -0.35% | 1,100 | 61億4076万 | +0.88% |
| 04/10 | 1,154 | 1,161 | 1,148 | 1,148 | 0% | 2,300 | 61億6223万 | +1.41% |
| 04/09 | 1,146 | 1,154 | 1,146 | 1,148 | -0.78% | 2,100 | 61億6223万 | +1.5% |
| 04/08 | 1,157 | 1,161 | 1,157 | 1,157 | 0% | 1,700 | 62億1054万 | +2.48% |
| 04/05 | 1,162 | 1,162 | 1,156 | 1,157 | +1.49% | 8,500 | 62億1054万 | +2.66% |
| 04/04 | 1,145 | 1,147 | 1,140 | 1,140 | -0.44% | 1,500 | 61億1929万 | +1.33% |
| 04/03 | 1,146 | 1,156 | 1,145 | 1,145 | 0% | 1,800 | 61億4613万 | +1.87% |
| 04/02 | 1,146 | 1,158 | 1,145 | 1,145 | -0.95% | 2,600 | 61億4613万 | +1.96% |
| 04/01 | 1,164 | 1,164 | 1,153 | 1,156 | -0.69% | 2,100 | 62億517万 | +3.12% |
| 03/29 | 1,160 | 1,167 | 1,159 | 1,164 | +1.93% | 2,400 | 62億4811万 | +3.93% |
| 03/28 | 1,159 | 1,163 | 1,142 | 1,142 | -1.21% | 3,400 | 61億3002万 | +2.06% |
| 03/27 | 1,168 | 1,168 | 1,151 | 1,156 | +0.09% | 4,200 | 62億517万 | +3.31% |
| 03/26 | 1,145 | 1,155 | 1,140 | 1,155 | +2.48% | 5,100 | 61億9980万 | +3.22% |
| 03/25 | 1,135 | 1,143 | 1,127 | 1,127 | -0.7% | 5,400 | 60億4951万 | +0.81% |
| 03/22 | 1,131 | 1,135 | 1,126 | 1,135 | +0.44% | 1,800 | 60億9245万 | +1.52% |
| 03/21 | 1,120 | 1,133 | 1,120 | 1,130 | +0.36% | 3,300 | 60億6561万 | +1.16% |
| 03/19 | 1,130 | 1,130 | 1,122 | 1,126 | -0.62% | 900 | 60億4414万 | +0.81% |
| 03/18 | 1,110 | 1,134 | 1,110 | 1,133 | +2.07% | 5,500 | 60億8171万 | +1.43% |
| 03/15 | 1,104 | 1,110 | 1,104 | 1,110 | 0% | 1,900 | 59億5825万 | -0.72% |
| 03/14 | 1,105 | 1,113 | 1,105 | 1,110 | +0.18% | 1,300 | 59億5825万 | -0.72% |
| 03/13 | 1,106 | 1,114 | 1,106 | 1,108 | -0.18% | 1,100 | 59億4752万 | -0.98% |
| 03/12 | 1,106 | 1,110 | 1,106 | 1,110 | +0.36% | 400 | 59億5825万 | -0.98% |
| 03/11 | 1,100 | 1,111 | 1,100 | 1,106 | +0.36% | 2,100 | 59億3678万 | -1.34% |
| 03/08 | 1,101 | 1,105 | 1,100 | 1,102 | +0.09% | 3,800 | 59億1531万 | -1.78% |
| 03/07 | 1,104 | 1,109 | 1,101 | 1,101 | 0% | 3,100 | 59億994万 | -1.87% |
| 03/06 | 1,101 | 1,112 | 1,101 | 1,101 | +0.09% | 2,200 | 59億994万 | -2.05% |
| 03/05 | 1,103 | 1,150 | 1,100 | 1,100 | -0.18% | 12,000 | 59億458万 | -2.31% |
| 03/04 | 1,119 | 1,119 | 1,102 | 1,102 | -1.52% | 4,000 | 59億1531万 | -2.3% |
| 03/01 | 1,112 | 1,126 | 1,112 | 1,119 | +0.72% | 2,800 | 60億656万 | -0.97% |
| 02/29 | 1,110 | 1,120 | 1,110 | 1,111 | +0.09% | 2,000 | 59億6362万 | -1.86% |
| 02/28 | 1,103 | 1,116 | 1,103 | 1,110 | +0.45% | 4,700 | 59億5825万 | -2.12% |
| 02/27 | （IR情報）15:00 公認会計士等の異動に関するお知らせ |
| 02/27 | 1,112 | 1,117 | 1,102 | 1,105 | -0.63% | 5,000 | 59億3141万 | -2.73% |
| 02/26 | 1,125 | 1,129 | 1,112 | 1,112 | -1.42% | 4,400 | 59億6899万 | -2.28% |
| 02/22 | 1,153 | 1,153 | 1,127 | 1,128 | -1.23% | 3,900 | 60億5487万 | -1.05% |
| 02/21 | 1,147 | 1,149 | 1,136 | 1,142 | -0.44% | 2,800 | 61億3002万 | 0% |
| 02/20 | 1,146 | 1,151 | 1,146 | 1,147 | +0.35% | 2,000 | 61億5686万 | +0.35% |
| 02/19 | 1,123 | 1,144 | 1,123 | 1,143 | +1.24% | 3,200 | 61億3539万 | -0.09% |
| 02/16 | 1,126 | 1,130 | 1,112 | 1,129 | +0.09% | 2,800 | 60億6024万 | -1.4% |
| 02/15 | 1,128 | 1,128 | 1,113 | 1,128 | +0.71% | 4,400 | 60億5487万 | -1.66% |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,111 | 1,123 | 1,104 | 1,120 | 0% | 12,200 | 60億1193万 | -2.61% |
| 02/13 | 1,132 | 1,136 | 1,119 | 1,120 | -0.8% | 5,500 | 60億1193万 | -2.78% |
| 02/09 | 1,154 | 1,154 | 1,128 | 1,129 | -1.66% | 6,100 | 60億6024万 | -2.17% |
| 02/08 | 1,150 | 1,158 | 1,140 | 1,148 | +1.77% | 19,700 | 61億6223万 | -0.61% |
| 02/07 | 1,133 | 1,136 | 1,128 | 1,128 | -0.44% | 1,600 | 60億5487万 | -2.34% |
| 02/06 | 1,143 | 1,143 | 1,131 | 1,133 | -0.87% | 2,200 | 60億8171万 | -1.99% |
| 02/05 | 1,127 | 1,143 | 1,127 | 1,143 | +1.42% | 3,500 | 61億3539万 | -1.47% |
| 02/02 | （IR情報）13:00 (開示事項の追加)株式会社ワイズ・コーポレーションの株式取得(子会社化)に関するお知らせ |
| 02/02 | 1,129 | 1,129 | 1,121 | 1,127 | +0.99% | 3,800 | 60億4951万 | -3.18% |
| 02/01 | 1,112 | 1,121 | 1,112 | 1,116 | -0.27% | 3,400 | 59億9046万 | -4.45% |
| 01/31 | 1,132 | 1,132 | 1,113 | 1,119 | -1.15% | 11,900 | 60億656万 | -4.6% |
| 01/30 | 1,168 | 1,168 | 1,132 | 1,132 | -2.41% | 19,100 | 60億7634万 | -3.82% |
| 01/29 | 1,160 | 1,163 | 1,155 | 1,160 | +0.78% | 2,500 | 62億2664万 | -1.78% |
| 01/26 | 1,161 | 1,161 | 1,151 | 1,151 | -0.86% | 2,900 | 61億7833万 | -2.7% |
| 01/25 | 1,165 | 1,169 | 1,161 | 1,161 | -0.34% | 4,200 | 62億3201万 | -2.27% |
| 01/24 | 1,163 | 1,168 | 1,159 | 1,165 | +0.17% | 2,800 | 62億5348万 | -2.18% |
| 01/23 | 1,163 | 1,169 | 1,158 | 1,163 | +0.52% | 4,300 | 62億4275万 | -2.68% |
| 01/22 | 1,153 | 1,162 | 1,153 | 1,157 | +0.35% | 3,300 | 62億1054万 | -3.66% |
| 01/19 | 1,162 | 1,163 | 1,153 | 1,153 | -0.95% | 4,700 | 61億8907万 | -4.32% |
| 01/18 | 1,170 | 1,178 | 1,164 | 1,164 | -0.51% | 2,700 | 62億4811万 | -3.8% |
| 01/17 | 1,181 | 1,181 | 1,165 | 1,170 | -0.43% | 4,500 | 62億8032万 | -3.62% |
| 01/16 | 1,184 | 1,186 | 1,170 | 1,175 | +1.03% | 8,800 | 63億716万 | -3.53% |
| 01/15 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 01/15 | （IR情報）15:00 株式会社ワイズ・コーポレーションの株式取得(子会社化)に関するお知らせ |
| 01/15 | 1,180 | 1,180 | 1,163 | 1,163 | -0.6% | 4,300 | 62億4275万 | -4.75% |
| 01/12 | 1,192 | 1,192 | 1,170 | 1,170 | -1.85% | 4,100 | 62億8032万 | -4.41% |
| 01/11 | 1,180 | 1,199 | 1,176 | 1,192 | +1.02% | 10,100 | 63億9841万 | -2.85% |
| 01/10 | 1,180 | 1,187 | 1,170 | 1,180 | -0.59% | 4,600 | 63億3400万 | -3.91% |
| 01/09 | 1,173 | 1,196 | 1,173 | 1,187 | +1.28% | 6,600 | 63億7157万 | -3.5% |
| 01/05 | 1,150 | 1,183 | 1,143 | 1,172 | +2% | 13,300 | 62億9106万 | -4.87% |
| 01/04 | 1,147 | 1,149 | 1,135 | 1,149 | +0.52% | 5,300 | 61億6760万 | -6.89% |
| 2023 |
| 12/29 | 1,150 | 1,155 | 1,134 | 1,143 | -0.61% | 10,900 | 61億3539万 | -7.52% |
| 12/28 | 1,149 | 1,183 | 1,122 | 1,150 | -6.5% | 44,700 | 61億7297万 | -7.26% |
| 12/27 | 1,236 | 1,249 | 1,215 | 1,230 | -1.28% | 95,700 | 66億239万 | -1.05% |
| 12/26 | 1,244 | 1,250 | 1,232 | 1,246 | +0.65% | 19,000 | 66億8827万 | +0.24% |
| 12/25 | 1,243 | 1,243 | 1,230 | 1,238 | +0.73% | 12,100 | 66億4533万 | -0.24% |
| 12/22 | 1,225 | 1,229 | 1,221 | 1,229 | +0.74% | 5,400 | 65億9702万 | -0.89% |
| 12/21 | 1,222 | 1,228 | 1,220 | 1,220 | -0.49% | 4,100 | 65億4871万 | -1.61% |
| 12/20 | 1,237 | 1,237 | 1,226 | 1,226 | +0.33% | 3,900 | 65億8092万 | -1.21% |
| 12/19 | 1,266 | 1,268 | 1,201 | 1,222 | -3.48% | 13,600 | 65億5945万 | -1.45% |
| 12/18 | 1,257 | 1,270 | 1,257 | 1,266 | +0.96% | 3,400 | 67億9563万 | +2.26% |
| 12/15 | 1,263 | 1,263 | 1,237 | 1,254 | -0.71% | 6,500 | 67億3122万 | +1.54% |
| 12/14 | 1,300 | 1,300 | 1,262 | 1,263 | -2.77% | 8,100 | 67億7953万 | +2.6% |
| 12/13 | 1,276 | 1,299 | 1,275 | 1,299 | +2.2% | 7,900 | 69億7277万 | +5.95% |
| 12/12 | 1,270 | 1,275 | 1,268 | 1,271 | +0.08% | 7,300 | 68億2247万 | +4.1% |
| 12/11 | 1,265 | 1,270 | 1,261 | 1,270 | +0.47% | 6,200 | 68億1710万 | +4.44% |
| 12/08 | 1,253 | 1,264 | 1,253 | 1,264 | +0.16% | 7,000 | 67億8489万 | +4.38% |
| 12/07 | 1,258 | 1,262 | 1,250 | 1,262 | +0.96% | 8,500 | 67億7416万 | +4.64% |
| 12/06 | 1,248 | 1,252 | 1,243 | 1,250 | +0.4% | 8,100 | 67億975万 | +4.17% |
| 12/05 | 1,237 | 1,245 | 1,237 | 1,245 | +0.65% | 2,600 | 66億8291万 | +4.1% |
| 12/04 | 1,242 | 1,247 | 1,236 | 1,237 | +0.32% | 2,200 | 66億3996万 | +3.69% |
| 12/01 | 1,228 | 1,235 | 1,226 | 1,233 | -0.16% | 2,600 | 66億1849万 | +3.61% |
| 11/30 | 1,223 | 1,235 | 1,222 | 1,235 | +1.15% | 4,000 | 66億2923万 | +4.04% |
| 11/29 | 1,227 | 1,227 | 1,218 | 1,221 | +0.25% | 2,600 | 65億5408万 | +3.13% |
| 11/28 | 1,216 | 1,220 | 1,216 | 1,218 | +0.16% | 2,900 | 65億3798万 | +3.13% |
| 11/27 | 1,235 | 1,236 | 1,216 | 1,216 | -1.3% | 4,700 | 65億2724万 | +3.14% |
| 11/24 | 1,235 | 1,244 | 1,230 | 1,232 | -0.24% | 4,600 | 66億1312万 | +4.76% |
