| 2024 |
| 04/25 | 6,020 | 6,020 | 6,020 | 6,020 | +1.69% | 100 | 50億7197万 | -1.31% |
| 04/22 | 5,920 | 5,920 | 5,920 | 5,920 | +0.68% | 200 | 49億8771万 | -2.92% |
| 04/19 | 6,000 | 6,000 | 5,880 | 5,880 | -2.16% | 600 | 49億5401万 | -3.67% |
| 04/18 | 6,010 | 6,010 | 6,010 | 6,010 | -0.66% | 100 | 50億6354万 | -1.62% |
| 04/17 | 6,010 | 6,190 | 6,010 | 6,050 | +0.67% | 500 | 50億9724万 | -1.08% |
| 04/15 | 6,030 | 6,030 | 6,010 | 6,010 | -1.48% | 300 | 50億6354万 | -1.83% |
| 04/12 | 6,070 | 6,100 | 6,070 | 6,100 | +0.49% | 200 | 51億3937万 | -0.41% |
| 04/11 | 6,040 | 6,070 | 6,040 | 6,070 | +1% | 400 | 51億1409万 | -0.93% |
| 04/09 | 6,010 | 6,010 | 6,010 | 6,010 | -1.64% | 100 | 50億6354万 | -2.01% |
| 04/08 | 6,210 | 6,210 | 6,110 | 6,110 | 0% | 200 | 51億4779万 | -0.29% |
| 04/05 | 6,110 | 6,110 | 6,110 | 6,110 | 0% | 100 | 51億4779万 | -0.1% |
| 04/03 | 6,210 | 6,210 | 6,110 | 6,110 | -1.77% | 200 | 51億4779万 | +0.15% |
| 04/01 | 6,220 | 6,220 | 6,220 | 6,220 | -0.48% | 300 | 52億4047万 | +2.24% |
| 03/29 | 6,250 | 6,250 | 6,250 | 6,250 | -0.79% | 100 | 52億6575万 | +2.93% |
| 03/27 | 6,300 | 6,300 | 6,300 | 6,300 | +0.48% | 100 | 53億787万 | +3.86% |
| 03/26 | 6,340 | 6,340 | 6,270 | 6,270 | +0.48% | 200 | 52億8260万 | +3.5% |
| 03/25 | 6,100 | 6,240 | 6,040 | 6,240 | +2.46% | 800 | 52億5732万 | +3.02% |
| 03/21 | 6,260 | 6,260 | 6,090 | 6,090 | -3.18% | 1,200 | 51億3094万 | +0.43% |
| 03/19 | 6,300 | 6,340 | 6,270 | 6,290 | 0% | 800 | 52億9945万 | +3.52% |
| 03/18 | 5,990 | 6,290 | 5,990 | 6,290 | +3.28% | 700 | 52億9945万 | +3.49% |
| 03/15 | 6,080 | 6,180 | 6,080 | 6,090 | -3.03% | 400 | 51億3094万 | +0.15% |
| 03/14 | 6,280 | 6,280 | 6,100 | 6,280 | +6.8% | 2,200 | 52億9102万 | +3.12% |
| 03/13 | 5,880 | 5,880 | 5,880 | 5,880 | -0.68% | 400 | 49億5401万 | -3.48% |
| 03/11 | 5,940 | 5,940 | 5,920 | 5,920 | -1% | 200 | 49億8771万 | -3.08% |
| 03/08 | 5,980 | 5,980 | 5,970 | 5,980 | 0% | 300 | 50億3826万 | -2.27% |
| 03/07 | 6,050 | 6,060 | 5,980 | 5,980 | -1.16% | 300 | 50億3826万 | -2.42% |
| 03/06 | 6,040 | 6,050 | 5,860 | 6,050 | +0.5% | 900 | 50億9724万 | -1.37% |
| 03/05 | 6,020 | 6,020 | 6,020 | 6,020 | -2.75% | 100 | 50億7197万 | -1.87% |
| 03/04 | 6,190 | 6,190 | 6,190 | 6,190 | 0% | 100 | 52億1519万 | +0.83% |
| 03/01 | （5%ルール）TNNアドバイザーズ（5%） |
| 03/01 | 6,170 | 6,380 | 6,170 | 6,190 | +1.64% | 1,500 | 52億1519万 | +0.7% |
| 02/29 | 6,240 | 6,240 | 6,090 | 6,090 | -0.81% | 1,600 | 51億3094万 | -0.93% |
| 02/27 | 6,290 | 6,290 | 6,140 | 6,140 | -1.44% | 1,300 | 51億7307万 | -0.13% |
| 02/26 | 6,010 | 6,230 | 6,010 | 6,230 | +5.77% | 1,500 | 52億4889万 | +1.4% |
| 02/22 | 5,890 | 5,890 | 5,830 | 5,890 | +1.55% | 700 | 49億6244万 | -4.04% |
| 02/21 | 5,710 | 5,800 | 5,710 | 5,800 | +1.22% | 400 | 48億8661万 | -5.63% |
| 02/20 | 5,650 | 5,730 | 5,650 | 5,730 | +0.53% | 2,000 | 48億2763万 | -6.92% |
| 02/19 | 5,850 | 5,850 | 5,650 | 5,700 | -3.39% | 1,400 | 48億236万 | -7.56% |
| 02/16 | 6,000 | 6,000 | 5,900 | 5,900 | -3.28% | 1,200 | 49億7086万 | -4.5% |
| 02/15 | 6,100 | 6,100 | 6,100 | 6,100 | -0.33% | 200 | 51億3937万 | -1.29% |
| 02/14 | 6,150 | 6,180 | 6,080 | 6,120 | -1.92% | 600 | 51億5622万 | -0.63% |
| 02/13 | 6,250 | 6,250 | 6,130 | 6,240 | -2.5% | 1,400 | 52億5732万 | +1.74% |
| 02/09 | （IR情報）18:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 6,390 | 6,400 | 6,390 | 6,400 | 0% | 2,400 | 53億9212万 | +4.88% |
| 02/08 | 6,350 | 6,410 | 6,350 | 6,400 | +0.79% | 1,900 | 53億9212万 | +5.51% |
| 02/07 | 6,350 | 6,400 | 6,350 | 6,350 | 0% | 1,500 | 53億5000万 | +5.31% |
| 02/06 | 6,320 | 6,350 | 6,300 | 6,350 | +0.32% | 800 | 53億5000万 | +5.94% |
| 02/05 | 6,310 | 6,390 | 6,250 | 6,330 | +0.32% | 1,900 | 53億3315万 | +6.26% |
| 02/02 | 6,300 | 6,310 | 6,300 | 6,310 | +0.16% | 900 | 53億1630万 | +6.53% |
| 02/01 | 6,190 | 6,300 | 6,190 | 6,300 | +1.78% | 900 | 53億787万 | +7.11% |
| 01/30 | 6,190 | 6,190 | 6,190 | 6,190 | 0% | 100 | 52億1519万 | +5.96% |
| 01/29 | 6,190 | 6,190 | 6,190 | 6,190 | +0.65% | 200 | 52億1519万 | +6.61% |
| 01/26 | 6,050 | 6,190 | 6,000 | 6,150 | +1.32% | 3,700 | 51億8149万 | +6.59% |
| 01/25 | 6,110 | 6,160 | 6,060 | 6,070 | -0.65% | 1,900 | 51億1409万 | +5.8% |
| 01/23 | 6,380 | 6,380 | 6,110 | 6,110 | -4.53% | 2,300 | 51億4779万 | +7.04% |
| 01/22 | 6,180 | 6,400 | 6,180 | 6,400 | +3.39% | 2,400 | 53億9212万 | +12.68% |
| 01/19 | 6,100 | 6,190 | 6,100 | 6,190 | +1.48% | 1,700 | 52億1519万 | +9.79% |
| 01/18 | 6,100 | 6,100 | 6,100 | 6,100 | +0.66% | 1,000 | 51億3937万 | +8.73% |
| 01/17 | 6,090 | 6,100 | 6,060 | 6,060 | -0.16% | 300 | 51億567万 | +8.47% |
| 01/16 | 6,020 | 6,070 | 6,020 | 6,070 | -0.16% | 1,000 | 51億1409万 | +9.04% |
| 01/15 | 6,000 | 6,100 | 6,000 | 6,080 | +0.5% | 2,100 | 51億2252万 | +9.65% |
| 01/12 | 5,990 | 6,050 | 5,940 | 6,050 | +0.83% | 1,100 | 50億9724万 | +9.64% |
| 01/11 | 5,990 | 6,020 | 5,860 | 6,000 | 0% | 4,000 | 50億5512万 | +9.23% |
| 01/10 | 5,940 | 6,000 | 5,840 | 6,000 | +0.84% | 1,200 | 50億5512万 | +9.73% |
| 01/09 | 5,680 | 5,950 | 5,680 | 5,950 | +7.01% | 3,400 | 50億1299万 | +9.31% |
| 01/05 | 5,580 | 5,730 | 5,540 | 5,560 | +1.46% | 1,300 | 46億8441万 | +2.58% |
| 01/04 | 5,460 | 5,480 | 5,460 | 5,480 | +0.55% | 400 | 46億1700万 | +1.29% |
| 2023 |
| 12/29 | 5,500 | 5,500 | 5,450 | 5,450 | -1.09% | 200 | 45億9173万 | +0.81% |
| 12/28 | 5,510 | 5,510 | 5,450 | 5,510 | +0.36% | 900 | 46億4228万 | +2.02% |
| 12/27 | 5,420 | 5,490 | 5,420 | 5,490 | +0.73% | 1,200 | 46億2543万 | +1.8% |
| 12/26 | 5,440 | 5,450 | 5,440 | 5,450 | +0.18% | 200 | 45億9173万 | +1.26% |
| 12/25 | 5,470 | 5,470 | 5,430 | 5,440 | -0.55% | 900 | 45億8330万 | +1.3% |
| 12/21 | 5,230 | 5,470 | 5,230 | 5,470 | +3.21% | 1,600 | 46億858万 | +2.13% |
| 12/20 | 5,290 | 5,350 | 5,260 | 5,300 | +0.19% | 2,300 | 44億6535万 | -0.77% |
| 12/19 | 5,280 | 5,290 | 5,280 | 5,290 | +0.19% | 400 | 44億5693万 | -0.73% |
| 12/18 | 5,290 | 5,310 | 5,230 | 5,280 | -0.19% | 3,200 | 44億4850万 | -0.71% |
| 12/14 | 5,290 | 5,290 | 5,290 | 5,290 | -0.75% | 200 | 44億5693万 | -0.28% |
| 12/13 | 5,360 | 5,370 | 5,290 | 5,330 | -0.56% | 1,500 | 44億9063万 | +0.72% |
| 12/12 | 5,390 | 5,530 | 5,330 | 5,360 | -0.56% | 1,600 | 45億1590万 | +1.57% |
| 12/11 | 5,400 | 5,440 | 5,390 | 5,390 | +0.37% | 900 | 45億4118万 | +2.43% |
| 12/08 | 5,460 | 5,490 | 5,370 | 5,370 | -2.19% | 1,500 | 45億2433万 | +2.34% |
| 12/07 | 5,520 | 5,520 | 5,490 | 5,490 | -0.54% | 600 | 46億2543万 | +4.91% |
| 12/06 | 5,510 | 5,530 | 5,320 | 5,520 | -0.72% | 800 | 46億5071万 | +5.91% |
| 12/05 | 5,550 | 5,590 | 5,510 | 5,560 | +0.91% | 600 | 46億8441万 | +7.17% |
| 12/04 | 5,520 | 5,520 | 5,490 | 5,510 | +1.66% | 2,100 | 46億4228万 | +6.66% |
| 12/01 | 5,400 | 5,420 | 5,400 | 5,420 | +0.18% | 700 | 45億6645万 | +5.3% |
| 11/30 | 5,440 | 5,450 | 5,400 | 5,410 | +0.56% | 500 | 45億5803万 | +5.42% |
| 11/29 | 5,400 | 5,430 | 5,380 | 5,380 | 0% | 600 | 45億3275万 | +5.16% |
| 11/28 | 5,380 | 5,380 | 5,370 | 5,380 | +0.37% | 900 | 45億3275万 | +5.41% |
| 11/27 | 5,360 | 5,440 | 5,360 | 5,360 | +0.56% | 1,200 | 45億1590万 | +5.24% |
| 11/24 | 5,370 | 5,370 | 5,200 | 5,330 | -0.74% | 5,700 | 44億9063万 | +4.94% |
| 11/21 | 5,310 | 5,370 | 5,290 | 5,370 | +0.75% | 600 | 45億2433万 | +6% |
| 11/20 | 5,310 | 5,330 | 5,310 | 5,330 | +0.38% | 300 | 44億9063万 | +5.54% |
| 11/17 | 5,210 | 5,310 | 5,210 | 5,310 | +1.72% | 1,000 | 44億7378万 | +5.42% |
| 11/16 | 5,180 | 5,220 | 5,180 | 5,220 | +1.56% | 3,500 | 43億9795万 | +3.82% |
| 11/15 | 5,140 | 5,140 | 5,140 | 5,140 | +1.18% | 200 | 43億3055万 | +2.29% |
| 11/14 | 5,100 | 5,100 | 5,080 | 5,080 | -0.39% | 2,200 | 42億8000万 | +1.07% |
| 11/13 | 4,980 | 5,100 | 4,980 | 5,100 | +2% | 1,800 | 42億9685万 | +1.49% |
| 11/10 | 4,930 | 5,000 | 4,930 | 5,000 | -0.6% | 1,500 | 42億1260万 | -0.5% |
| 11/09 | （IR情報）16:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/09 | 4,980 | 5,050 | 4,980 | 5,030 | +1.82% | 400 | 42億3787万 | -0.04% |
| 11/08 | 4,960 | 4,960 | 4,920 | 4,940 | -0.5% | 1,000 | 41億6204万 | -1.85% |
| 11/07 | 4,965 | 4,965 | 4,965 | 4,965 | +0.2% | 100 | 41億8311万 | -1.39% |
