| 2024 |
| 04/23 | 1,774 | 1,779 | 1,774 | 1,779 | +0.51% | 200 | 24億7896万 | -0.11% |
| 04/22 | 1,732 | 1,770 | 1,732 | 1,770 | +2.02% | 1,200 | 24億6642万 | -0.39% |
| 04/19 | 1,799 | 1,799 | 1,735 | 1,735 | -3.61% | 3,900 | 24億1765万 | -2.2% |
| 04/18 | 1,800 | 1,810 | 1,800 | 1,800 | 0% | 1,200 | 25億822万 | +1.58% |
| 04/17 | 1,814 | 1,816 | 1,800 | 1,800 | -0.61% | 1,200 | 25億822万 | +1.81% |
| 04/16 | 1,790 | 1,811 | 1,790 | 1,811 | +1.34% | 700 | 25億2355万 | +2.84% |
| 04/15 | 1,786 | 1,819 | 1,786 | 1,787 | -0.94% | 1,100 | 24億9011万 | +1.88% |
| 04/12 | 1,810 | 1,837 | 1,789 | 1,804 | +0.22% | 1,200 | 25億1380万 | +3.26% |
| 04/11 | 1,813 | 1,813 | 1,799 | 1,800 | -0.72% | 900 | 25億822万 | +3.51% |
| 04/10 | 1,807 | 1,813 | 1,807 | 1,813 | +0.17% | 500 | 25億2634万 | +4.74% |
| 04/09 | 1,841 | 1,841 | 1,810 | 1,810 | +0.5% | 1,400 | 25億2216万 | +4.99% |
| 04/08 | 1,803 | 1,833 | 1,800 | 1,801 | +0.61% | 4,800 | 25億961万 | +5.01% |
| 04/05 | 1,776 | 1,792 | 1,776 | 1,790 | +0.56% | 2,000 | 24億9429万 | +4.8% |
| 04/04 | 1,794 | 1,795 | 1,774 | 1,780 | -1% | 1,500 | 24億8035万 | +4.64% |
| 04/03 | 1,750 | 1,799 | 1,750 | 1,798 | +1.7% | 2,000 | 25億543万 | +6.14% |
| 04/02 | 1,859 | 1,859 | 1,768 | 1,768 | -4.38% | 5,200 | 24億6363万 | +4.86% |
| 04/01 | 1,865 | 1,865 | 1,820 | 1,849 | -0.86% | 3,800 | 25億7650万 | +10.13% |
| 03/29 | 1,892 | 1,911 | 1,841 | 1,865 | -0.9% | 7,500 | 25億9880万 | +11.68% |
| 03/28 | （IR情報）15:00 新製品の販売開始に関するお知らせ |
| 03/28 | 1,865 | 1,890 | 1,777 | 1,882 | +6.93% | 13,000 | 26億2248万 | +13.44% |
| 03/27 | 1,750 | 1,850 | 1,749 | 1,760 | +0.57% | 6,800 | 24億5248万 | +6.8% |
| 03/26 | 1,723 | 1,767 | 1,723 | 1,750 | +1.57% | 700 | 24億3855万 | +6.58% |
| 03/25 | 1,703 | 1,760 | 1,700 | 1,723 | +1.41% | 3,700 | 24億92万 | +5.32% |
| 03/22 | 1,679 | 1,699 | 1,679 | 1,699 | +0.83% | 1,200 | 23億6748万 | +4.17% |
| 03/21 | 1,668 | 1,688 | 1,668 | 1,685 | +0.78% | 1,200 | 23億4797万 | +3.5% |
| 03/19 | 1,687 | 1,687 | 1,672 | 1,672 | -0.48% | 400 | 23億2986万 | +2.89% |
| 03/18 | 1,688 | 1,688 | 1,650 | 1,680 | -0.47% | 1,000 | 23億4101万 | +3.51% |
| 03/15 | 1,682 | 1,698 | 1,682 | 1,688 | +0.36% | 1,100 | 23億5215万 | +4.2% |
| 03/14 | 1,700 | 1,700 | 1,664 | 1,682 | -1.06% | 600 | 23億4379万 | +4.02% |
| 03/13 | 1,635 | 1,700 | 1,633 | 1,700 | +3.98% | 3,200 | 23億6888万 | +5.33% |
| 03/12 | 1,622 | 1,635 | 1,622 | 1,635 | +0.8% | 800 | 22億7830万 | +1.62% |
| 03/11 | 1,620 | 1,630 | 1,610 | 1,622 | +0.19% | 2,200 | 22億6019万 | +0.87% |
| 03/08 | （IR情報）16:00 組織変更及び役員等の異動に関するお知らせ |
| 03/08 | 1,605 | 1,619 | 1,604 | 1,619 | +0.87% | 1,700 | 22億5601万 | +0.68% |
| 03/07 | 1,615 | 1,615 | 1,605 | 1,605 | -0.37% | 1,100 | 22億3650万 | -0.12% |
| 03/06 | 1,610 | 1,621 | 1,607 | 1,611 | -0.19% | 3,200 | 22億4486万 | +0.25% |
| 03/05 | 1,616 | 1,619 | 1,611 | 1,614 | +0.44% | 1,100 | 22億4904万 | +0.44% |
| 03/04 | 1,617 | 1,618 | 1,607 | 1,607 | -0.62% | 3,000 | 22億3928万 | 0% |
| 03/01 | 1,608 | 1,617 | 1,601 | 1,617 | +0.81% | 1,200 | 22億5322万 | +0.68% |
| 02/29 | 1,620 | 1,620 | 1,604 | 1,604 | -0.74% | 1,100 | 22億3510万 | -0.12% |
| 02/28 | 1,605 | 1,616 | 1,605 | 1,616 | +1.32% | 500 | 22億5182万 | +0.69% |
| 02/27 | 1,595 | 1,598 | 1,595 | 1,595 | -0.25% | 1,400 | 22億2256万 | -0.56% |
| 02/26 | 1,611 | 1,618 | 1,599 | 1,599 | -0.62% | 2,100 | 22億2814万 | -0.25% |
| 02/22 | 1,606 | 1,617 | 1,600 | 1,609 | +0.19% | 2,100 | 22億4207万 | +0.31% |
| 02/21 | 1,603 | 1,606 | 1,600 | 1,606 | +0.31% | 700 | 22億3789万 | +0.25% |
| 02/20 | 1,601 | 1,601 | 1,601 | 1,601 | -0.56% | 300 | 22億3092万 | -0.06% |
| 02/19 | 1,609 | 1,610 | 1,600 | 1,610 | +0.06% | 1,500 | 22億4346万 | +0.56% |
| 02/16 | 1,600 | 1,609 | 1,600 | 1,609 | +0.56% | 1,200 | 22億4207万 | +0.5% |
| 02/15 | 1,615 | 1,615 | 1,600 | 1,600 | -0.87% | 800 | 22億2953万 | +0.06% |
| 02/14 | 1,591 | 1,614 | 1,591 | 1,614 | -0.06% | 400 | 22億4904万 | +0.94% |
| 02/13 | 1,618 | 1,621 | 1,615 | 1,615 | +0.19% | 3,500 | 22億5043万 | +1.13% |
| 02/09 | （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) |
| 02/09 | 1,601 | 1,612 | 1,601 | 1,612 | -0.06% | 200 | 22億4625万 | +1% |
| 02/08 | 1,614 | 1,614 | 1,613 | 1,613 | 0% | 200 | 22億4764万 | +1.26% |
| 02/07 | 1,592 | 1,613 | 1,592 | 1,613 | +1.32% | 300 | 22億4764万 | +1.38% |
| 02/06 | 1,588 | 1,592 | 1,588 | 1,592 | 0% | 300 | 22億1838万 | +0.25% |
| 02/05 | 1,590 | 1,592 | 1,590 | 1,592 | -1.18% | 500 | 22億1838万 | +0.38% |
| 02/02 | 1,610 | 1,611 | 1,610 | 1,611 | +0.37% | 200 | 22億4486万 | +1.64% |
| 02/01 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 100 | 22億3650万 | +1.45% |
| 01/30 | 1,610 | 1,610 | 1,600 | 1,605 | -0.12% | 700 | 22億3650万 | +1.65% |
| 01/29 | 1,611 | 1,611 | 1,581 | 1,607 | +0.25% | 1,700 | 22億3928万 | +1.9% |
| 01/26 | 1,600 | 1,603 | 1,600 | 1,603 | -0.31% | 200 | 22億3371万 | +1.78% |
| 01/25 | 1,601 | 1,608 | 1,576 | 1,608 | +0.12% | 1,200 | 22億4068万 | +2.29% |
| 01/24 | 1,599 | 1,606 | 1,599 | 1,606 | +0.69% | 1,300 | 22億3789万 | +2.23% |
| 01/23 | 1,595 | 1,595 | 1,595 | 1,595 | -0.13% | 300 | 22億2256万 | +1.59% |
| 01/22 | 1,585 | 1,602 | 1,580 | 1,597 | +1.01% | 2,000 | 22億2535万 | +1.72% |
| 01/19 | 1,580 | 1,597 | 1,580 | 1,581 | 0% | 800 | 22億305万 | +0.83% |
| 01/18 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 01/18 | 1,582 | 1,582 | 1,581 | 1,581 | -1.37% | 600 | 22億305万 | +0.89% |
| 01/17 | 1,581 | 1,603 | 1,577 | 1,603 | +1.39% | 1,500 | 22億3371万 | +2.3% |
| 01/16 | 1,596 | 1,607 | 1,580 | 1,581 | -0.94% | 1,500 | 22億305万 | +1.02% |
| 01/15 | 1,580 | 1,608 | 1,580 | 1,596 | +1.14% | 1,500 | 22億2396万 | +1.98% |
| 01/12 | 1,594 | 1,594 | 1,578 | 1,578 | -1.25% | 700 | 21億9887万 | +0.9% |
| 01/11 | 1,620 | 1,620 | 1,590 | 1,598 | +1.14% | 4,100 | 22億2674万 | +2.17% |
| 01/10 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 1,000 | 22億166万 | +1.09% |
| 01/09 | 1,581 | 1,581 | 1,580 | 1,580 | -0.06% | 1,300 | 22億166万 | +1.09% |
| 01/05 | 1,583 | 1,583 | 1,581 | 1,581 | 0% | 1,400 | 22億305万 | +1.28% |
| 01/04 | 1,545 | 1,581 | 1,545 | 1,581 | +2.33% | 1,200 | 22億305万 | +1.35% |
| 2023 |
| 12/29 | 1,545 | 1,545 | 1,545 | 1,545 | -0.32% | 300 | 21億5289万 | -0.83% |
| 12/28 | 1,555 | 1,555 | 1,545 | 1,550 | -0.32% | 1,400 | 21億5986万 | -0.45% |
| 12/27 | 1,535 | 1,555 | 1,535 | 1,555 | +1.17% | 1,200 | 21億6682万 | -0.06% |
| 12/26 | 1,547 | 1,547 | 1,537 | 1,537 | -1.54% | 400 | 21億4174万 | -1.22% |
| 12/25 | 1,559 | 1,561 | 1,531 | 1,561 | +1.69% | 1,200 | 21億7518万 | +0.32% |
| 12/22 | 1,539 | 1,539 | 1,535 | 1,535 | -0.26% | 400 | 21億3895万 | -1.29% |
| 12/21 | 1,543 | 1,543 | 1,539 | 1,539 | -0.71% | 1,200 | 21億4453万 | -1.03% |
| 12/20 | 1,551 | 1,551 | 1,550 | 1,550 | -0.06% | 400 | 21億5986万 | -0.39% |
| 12/19 | 1,551 | 1,576 | 1,551 | 1,551 | +0.58% | 800 | 21億6125万 | -0.32% |
| 12/18 | 1,560 | 1,561 | 1,542 | 1,542 | -1.78% | 1,200 | 21億4871万 | -0.96% |
| 12/14 | 1,570 | 1,570 | 1,570 | 1,570 | -0.63% | 200 | 21億8773万 | +0.71% |
| 12/13 | 1,563 | 1,600 | 1,563 | 1,580 | -0.38% | 3,000 | 22億166万 | +1.28% |
| 12/12 | 1,561 | 1,588 | 1,561 | 1,586 | +1.6% | 700 | 22億1002万 | +1.54% |
| 12/11 | 1,579 | 1,579 | 1,561 | 1,561 | -0.32% | 400 | 21億7518万 | -0.13% |
| 12/08 | 1,561 | 1,566 | 1,561 | 1,566 | +0.13% | 600 | 21億8215万 | +0.19% |
| 12/06 | 1,564 | 1,564 | 1,564 | 1,564 | 0% | 100 | 21億7936万 | +0.06% |
| 12/05 | 1,562 | 1,564 | 1,562 | 1,564 | -1.08% | 300 | 21億7936万 | +0.06% |
| 12/04 | 1,597 | 1,597 | 1,581 | 1,581 | +1.02% | 600 | 22億305万 | +1.22% |
| 12/01 | 1,544 | 1,565 | 1,532 | 1,565 | -1.01% | 500 | 21億8076万 | +0.26% |
| 11/29 | 1,589 | 1,589 | 1,560 | 1,581 | +0.06% | 300 | 22億305万 | +1.28% |
| 11/28 | 1,561 | 1,580 | 1,561 | 1,580 | +1.22% | 900 | 22億166万 | +1.22% |
| 11/27 | 1,552 | 1,580 | 1,552 | 1,561 | +0.77% | 500 | 21億7518万 | -0.13% |
| 11/24 | 1,548 | 1,549 | 1,548 | 1,549 | +0.32% | 300 | 21億5846万 | -1.02% |
| 11/22 | 1,544 | 1,544 | 1,544 | 1,544 | +1.45% | 100 | 21億5150万 | -1.53% |
| 11/21 | 1,522 | 1,522 | 1,522 | 1,522 | 0% | 100 | 21億2084万 | -3.06% |
| 11/20 | 1,537 | 1,537 | 1,521 | 1,522 | -0.52% | 1,300 | 21億2084万 | -3.18% |
