| 2024 |
| 07/26 | 1,765 | 1,840 | 1,765 | 1,831 | +5.05% | 244,200 | 157億2096万 | +21.1% |
| 07/25 | 1,723 | 1,785 | 1,700 | 1,743 | -1.13% | 174,800 | 149億6539万 | +16.59% |
| 07/24 | 1,701 | 1,789 | 1,689 | 1,763 | +3.64% | 203,200 | 151億3711万 | +18.96% |
| 07/23 | 1,680 | 1,734 | 1,645 | 1,701 | +3.72% | 122,100 | 146億478万 | +15.87% |
| 07/22 | 1,620 | 1,663 | 1,618 | 1,640 | +0.37% | 106,300 | 140億8104万 | +12.56% |
| 07/19 | 1,622 | 1,673 | 1,619 | 1,634 | +0.06% | 115,200 | 140億2952万 | +12.77% |
| 07/18 | 1,658 | 1,692 | 1,604 | 1,633 | -5.39% | 195,400 | 140億2093万 | +13.4% |
| 07/18 | （空売り報告）モルガン・スタンレーMUFG証券 30,300株（0.35%）-0.17%義務消失 |
| 07/17 | 1,683 | 1,745 | 1,650 | 1,726 | +2.55% | 541,500 | 148億1943万 | +20.7% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 44,800株（0.52%）-0.28% |
| 07/16 | 1,683 | 1,683 | 1,683 | 1,683 | +21.69% | 119,400 | 144億5023万 | +18.86% |
| 07/12 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 07/12 | （IR情報）15:00 2024年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/12 | 1,410 | 1,410 | 1,377 | 1,383 | -0.5% | 45,500 | 118億7443万 | -1.57% |
| 07/11 | 1,397 | 1,404 | 1,386 | 1,390 | +0.51% | 25,900 | 119億3454万 | -1% |
| 07/10 | 1,395 | 1,398 | 1,381 | 1,383 | -1.85% | 19,600 | 118億7443万 | -1.36% |
| 07/09 | 1,393 | 1,412 | 1,386 | 1,409 | +1.15% | 24,500 | 120億9767万 | +0.57% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 68,700株（0.8%）+0.1% |
| 07/08 | 1,380 | 1,393 | 1,367 | 1,393 | +0.58% | 30,500 | 119億6029万 | -0.43% |
| 07/05 | 1,392 | 1,392 | 1,372 | 1,385 | -0.22% | 18,900 | 118億9161万 | -1% |
| 07/04 | 1,396 | 1,400 | 1,382 | 1,388 | +0.36% | 20,800 | 119億1736万 | -0.93% |
| 07/03 | 1,395 | 1,403 | 1,376 | 1,383 | -1.21% | 37,700 | 118億7443万 | -1.36% |
| 07/02 | 1,417 | 1,417 | 1,388 | 1,400 | -0.92% | 33,700 | 120億2040万 | -0.14% |
| 07/01 | 1,429 | 1,429 | 1,408 | 1,413 | -1.05% | 17,900 | 121億3201万 | +0.78% |
| 06/28 | 1,423 | 1,439 | 1,416 | 1,428 | +0.56% | 13,600 | 122億6080万 | +1.93% |
| 06/28 | （空売り報告）モルガン・スタンレーMUFG証券 60,200株（0.7%）+0.04% |
| 06/27 | 1,429 | 1,445 | 1,414 | 1,420 | -0.35% | 13,600 | 121億9212万 | +1.57% |
| 06/26 | 1,438 | 1,438 | 1,414 | 1,425 | -0.14% | 10,200 | 122億3505万 | +2.08% |
| 06/25 | 1,404 | 1,430 | 1,400 | 1,427 | +1.28% | 22,100 | 122億5222万 | +2.29% |
| 06/24 | 1,409 | 1,409 | 1,391 | 1,409 | 0% | 9,100 | 120億9767万 | +1.22% |
| 06/21 | 1,397 | 1,409 | 1,383 | 1,409 | +0.71% | 15,500 | 120億9767万 | +1.37% |
| 06/20 | 1,418 | 1,418 | 1,399 | 1,399 | -1.06% | 12,600 | 120億1181万 | +0.87% |
| 06/19 | 1,413 | 1,428 | 1,400 | 1,414 | +0.07% | 11,900 | 121億4060万 | +2.17% |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 57,400株（0.66%）-0.04% |
| 06/18 | 1,447 | 1,447 | 1,412 | 1,413 | -1.26% | 16,000 | 121億3201万 | +2.32% |
| 06/17 | 1,430 | 1,431 | 1,410 | 1,431 | -0.9% | 17,500 | 122億8656万 | +3.77% |
| 06/14 | 1,410 | 1,446 | 1,407 | 1,444 | +2.63% | 34,000 | 123億9818万 | +4.87% |
| 06/13 | 1,390 | 1,409 | 1,385 | 1,407 | +2.1% | 25,500 | 120億8050万 | +2.48% |
| 06/12 | 1,398 | 1,403 | 1,378 | 1,378 | -1.43% | 9,400 | 118億3150万 | +0.58% |
| 06/11 | 1,391 | 1,403 | 1,378 | 1,398 | 0% | 14,000 | 120億322万 | +2.19% |
| 06/10 | 1,371 | 1,398 | 1,361 | 1,398 | +2.79% | 20,500 | 120億322万 | +2.34% |
| 06/07 | 1,346 | 1,360 | 1,337 | 1,360 | +1.04% | 17,800 | 116億7696万 | -0.29% |
| 06/06 | 1,356 | 1,383 | 1,332 | 1,346 | +0.07% | 27,500 | 115億5675万 | -1.17% |
| 06/05 | 1,384 | 1,388 | 1,334 | 1,345 | -1.9% | 43,200 | 115億4817万 | -1.25% |
| 06/04 | 1,394 | 1,400 | 1,366 | 1,371 | -1.08% | 19,600 | 117億7140万 | +0.81% |
| 06/03 | 1,413 | 1,417 | 1,383 | 1,386 | -3.75% | 48,300 | 119億19万 | +2.14% |
| 05/31 | 1,392 | 1,448 | 1,390 | 1,440 | +2.2% | 25,200 | 123億6384万 | +6.19% |
| 05/30 | 1,397 | 1,409 | 1,369 | 1,409 | +1.66% | 26,600 | 120億9767万 | +4.45% |
| 05/29 | 1,409 | 1,423 | 1,385 | 1,386 | -0.79% | 29,300 | 119億19万 | +3.2% |
| 05/28 | 1,394 | 1,410 | 1,391 | 1,397 | +1.31% | 32,400 | 119億9464万 | +4.25% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 60,500株（0.7%）+0.03% |
| 05/27 | 1,389 | 1,389 | 1,373 | 1,379 | +0.66% | 15,700 | 118億4009万 | +3.06% |
| 05/24 | 1,352 | 1,394 | 1,352 | 1,370 | +0.29% | 14,600 | 117億6282万 | +2.54% |
| 05/23 | 1,377 | 1,403 | 1,366 | 1,366 | -1.16% | 29,600 | 117億2847万 | +2.17% |
| 05/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 42,050株（0.48%）-0.08%義務消失 |
| 05/22 | 1,379 | 1,400 | 1,371 | 1,382 | +1.39% | 21,000 | 118億6585万 | +3.21% |
| 05/21 | 1,369 | 1,385 | 1,350 | 1,363 | -0.15% | 28,600 | 117億271万 | +1.26% |
| 05/20 | 1,329 | 1,376 | 1,329 | 1,365 | +3.41% | 35,800 | 117億1989万 | +0.74% |
| 05/20 | （空売り報告）JPM Securities Japan Co Ltd. 42,017株（0.48%）-0.02%義務消失 |
| 05/17 | 1,335 | 1,336 | 1,310 | 1,320 | -0.38% | 47,200 | 113億3352万 | -3.15% |
| 05/17 | （空売り報告）モルガン・スタンレーMUFG証券 58,000株（0.67%）-0.05% |
| 05/16 | 1,378 | 1,379 | 1,325 | 1,325 | -1.63% | 27,900 | 113億7645万 | -3.43% |
| 05/15 | 1,362 | 1,375 | 1,346 | 1,347 | -1.46% | 19,400 | 115億6534万 | -2.46% |
| 05/15 | （空売り報告）JPM Securities Japan Co Ltd. 43,217株（0.5%）再IN |
| 05/14 | 1,382 | 1,382 | 1,360 | 1,367 | -0.65% | 20,300 | 117億3706万 | -1.51% |
| 05/13 | 1,342 | 1,385 | 1,340 | 1,376 | +2.53% | 43,300 | 118億1433万 | -1.36% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,350株（0.56%）-0.04% |
| 05/10 | 1,335 | 1,343 | 1,324 | 1,342 | +0.9% | 18,700 | 115億2241万 | -4.28% |
| 05/09 | 1,343 | 1,343 | 1,321 | 1,330 | -0.97% | 28,200 | 114億1938万 | -5.67% |
| 05/08 | 1,330 | 1,352 | 1,316 | 1,343 | +0.83% | 30,500 | 115億3099万 | -5.36% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 62,300株（0.72%）+0.03% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,550株（0.6%）+0.01% |
| 05/07 | 1,340 | 1,351 | 1,331 | 1,332 | -0.67% | 47,700 | 114億3655万 | -6.79% |
| 05/02 | 1,337 | 1,377 | 1,327 | 1,341 | +1.06% | 87,300 | 115億1382万 | -6.68% |
| 05/02 | （空売り報告）モルガン・スタンレーMUFG証券 59,800株（0.69%）-0.04% |
| 05/01 | 1,327 | 1,341 | 1,318 | 1,327 | -1.04% | 40,100 | 113億9362万 | -8.17% |
| 04/30 | 1,316 | 1,347 | 1,296 | 1,341 | +3.31% | 38,800 | 115億1382万 | -7.77% |
| 04/26 | 1,310 | 1,323 | 1,295 | 1,298 | -0.31% | 47,200 | 111億4462万 | -11.22% |
| 04/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,850株（0.59%）-0.02% |
| 04/25 | 1,332 | 1,333 | 1,296 | 1,302 | -3.63% | 48,100 | 111億7897万 | -11.73% |
| 04/24 | 1,294 | 1,353 | 1,276 | 1,351 | +6.71% | 90,200 | 115億9968万 | -9.15% |
| 04/23 | 1,295 | 1,302 | 1,252 | 1,266 | -0.31% | 62,900 | 108億6987万 | -15.37% |
| 04/22 | 1,300 | 1,309 | 1,264 | 1,270 | -2.38% | 71,700 | 109億422万 | -15.84% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 63,300株（0.73%）+0.07% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,650株（0.61%）+0.07% |
| 04/19 | 1,335 | 1,368 | 1,281 | 1,301 | -2.47% | 117,100 | 111億7038万 | -14.41% |
| 04/19 | （空売り報告）モルガン・スタンレーMUFG証券 57,300株（0.66%）+0.13% |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,750株（0.54%）再IN |
| 04/18 | 1,340 | 1,347 | 1,316 | 1,334 | -0.82% | 61,700 | 114億5372万 | -12.92% |
| 04/17 | 1,395 | 1,397 | 1,333 | 1,345 | -3.1% | 98,700 | 115億4817万 | -12.72% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 46,200株（0.53%）再IN |
| 04/16 | 1,410 | 1,441 | 1,381 | 1,388 | -2.25% | 88,300 | 119億1736万 | -10.51% |
| 04/15 | 1,396 | 1,447 | 1,385 | 1,420 | -9.32% | 299,100 | 121億9212万 | -8.86% |
| 04/12 | （IR情報）15:00 第2四半期(累計)業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 04/12 | （IR情報）15:00 2024年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/12 | （IR情報）15:00 高速RF制御システムのリリースに関するお知らせ |
| 04/12 | 1,558 | 1,609 | 1,558 | 1,566 | -0.38% | 66,000 | 134億4567万 | +0.06% |
| 04/11 | 1,538 | 1,572 | 1,528 | 1,572 | +0.26% | 35,400 | 134億9719万 | +0.32% |
| 04/10 | 1,556 | 1,583 | 1,550 | 1,568 | +0.51% | 48,700 | 134億6284万 | 0% |
| 04/09 | 1,538 | 1,568 | 1,526 | 1,560 | +1.5% | 30,100 | 133億9416万 | -0.51% |
| 04/08 | 1,525 | 1,542 | 1,513 | 1,537 | +1.12% | 46,500 | 131億9668万 | -1.98% |
| 04/05 | 1,520 | 1,539 | 1,500 | 1,520 | -1.62% | 64,200 | 130億5072万 | -3.06% |
| 04/04 | 1,550 | 1,575 | 1,540 | 1,545 | +0.06% | 28,600 | 132億6537万 | -1.53% |
| 04/03 | 1,539 | 1,574 | 1,537 | 1,544 | -0.45% | 58,100 | 132億5678万 | -1.66% |
| 04/02 | 1,558 | 1,576 | 1,543 | 1,551 | -0.45% | 28,400 | 133億1688万 | -1.21% |
| 04/01 | 1,598 | 1,598 | 1,548 | 1,558 | -1.14% | 33,500 | 133億7698万 | -0.76% |
| 03/29 | 1,551 | 1,593 | 1,541 | 1,576 | +1.61% | 60,300 | 135億3153万 | +0.45% |
| 03/28 | 1,537 | 1,576 | 1,536 | 1,551 | +0.91% | 27,200 | 133億1688万 | -0.96% |
| 03/27 | 1,541 | 1,558 | 1,521 | 1,537 | -0.32% | 21,900 | 131億9668万 | -1.73% |
| 03/26 | 1,554 | 1,560 | 1,531 | 1,542 | -1.03% | 43,000 | 132億3961万 | -1.28% |
| 03/25 | 1,599 | 1,612 | 1,556 | 1,558 | -2.81% | 32,700 | 133億7698万 | -0.13% |
| 03/22 | 1,615 | 1,615 | 1,585 | 1,603 | +0.06% | 37,400 | 137億6335万 | +2.95% |
| 03/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,450株（0.47%）-0.05%義務消失 |
| 03/21 | 1,598 | 1,617 | 1,590 | 1,602 | +1.07% | 60,200 | 137億5477万 | +3.16% |
| 03/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,450株（0.52%）-0.16% |
| 03/19 | 1,582 | 1,589 | 1,569 | 1,585 | 0% | 23,800 | 136億881万 | +2.26% |
| 03/18 | 1,561 | 1,598 | 1,561 | 1,585 | +1.93% | 44,100 | 136億881万 | +2.46% |
| 03/15 | 1,587 | 1,587 | 1,551 | 1,555 | -2.08% | 29,400 | 133億5123万 | +0.71% |
| 03/14 | 1,583 | 1,588 | 1,545 | 1,588 | +1.15% | 38,500 | 136億3456万 | +3.05% |
| 03/13 | 1,625 | 1,625 | 1,560 | 1,570 | -1.26% | 41,100 | 134億8002万 | +2.15% |
| 03/12 | 1,547 | 1,592 | 1,546 | 1,590 | +2.25% | 41,400 | 136億5174万 | +3.58% |
| 03/11 | 1,564 | 1,595 | 1,546 | 1,555 | -3.18% | 57,000 | 133億5123万 | +1.57% |
| 03/08 | 1,600 | 1,642 | 1,600 | 1,606 | -0.5% | 75,500 | 137億8911万 | +5.04% |
| 03/07 | 1,605 | 1,657 | 1,596 | 1,614 | +1.51% | 129,800 | 138億5780万 | +5.84% |
| 03/06 | 1,563 | 1,590 | 1,560 | 1,590 | +0.25% | 46,700 | 136億5174万 | +4.47% |
| 03/05 | 1,550 | 1,587 | 1,524 | 1,586 | +2.72% | 60,400 | 136億1739万 | +4.41% |
| 03/04 | 1,543 | 1,569 | 1,540 | 1,544 | +0.59% | 63,200 | 132億5678万 | +1.85% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,150株（0.68%）-0.02% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,650株（0.7%）+0.08% |
