| 2024 |
| 09/18 | 3,435 | 3,530 | 3,405 | 3,510 | +2.18% | 88,200 | 780億9681万 | +3.27% |
| 09/17 | 3,285 | 3,445 | 3,285 | 3,435 | +5.21% | 103,700 | 764億2807万 | +1.33% |
| 09/13 | 3,280 | 3,295 | 3,265 | 3,265 | -1.21% | 44,700 | 726億4561万 | -3.43% |
| 09/12 | 3,315 | 3,330 | 3,275 | 3,305 | +1.85% | 41,600 | 735億3560万 | -2.19% |
| 09/11 | 3,285 | 3,305 | 3,235 | 3,245 | -1.22% | 32,300 | 722億61万 | -3.82% |
| 09/10 | 3,335 | 3,355 | 3,285 | 3,285 | -1.05% | 33,100 | 730億9060万 | -2.61% |
| 09/09 | 3,285 | 3,340 | 3,270 | 3,320 | -1.04% | 36,200 | 738億6934万 | -1.37% |
| 09/06 | 3,360 | 3,385 | 3,330 | 3,355 | +0.15% | 29,600 | 746億4809万 | -0.39% |
| 09/05 | 3,315 | 3,415 | 3,280 | 3,350 | +0.6% | 39,600 | 745億3684万 | -0.86% |
| 09/04 | 3,385 | 3,410 | 3,330 | 3,330 | -4.72% | 46,900 | 740億9184万 | -1.86% |
| 09/03 | 3,460 | 3,520 | 3,455 | 3,495 | +1.45% | 21,900 | 777億6306万 | +2.58% |
| 09/02 | 3,540 | 3,550 | 3,430 | 3,445 | -1.43% | 29,500 | 766億5057万 | +0.82% |
| 08/30 | 3,480 | 3,565 | 3,460 | 3,495 | +1.6% | 52,100 | 777億6306万 | +1.95% |
| 08/29 | 3,495 | 3,530 | 3,415 | 3,440 | -1.99% | 31,300 | 765億3932万 | +0.06% |
| 08/28 | 3,450 | 3,515 | 3,450 | 3,510 | +2.03% | 22,300 | 780億9681万 | +1.56% |
| 08/27 | 3,430 | 3,485 | 3,430 | 3,440 | +0.29% | 13,400 | 765億3932万 | -1.09% |
| 08/26 | 3,435 | 3,475 | 3,380 | 3,430 | -0.72% | 22,900 | 763億1682万 | -2% |
| 08/23 | 3,450 | 3,485 | 3,420 | 3,455 | +0.14% | 48,700 | 768億7307万 | -1.9% |
| 08/22 | 3,405 | 3,450 | 3,405 | 3,450 | +1.32% | 11,300 | 767億6182万 | -2.68% |
| 08/21 | 3,430 | 3,485 | 3,400 | 3,405 | -1.45% | 11,300 | 757億6058万 | -4.57% |
| 08/20 | 3,465 | 3,475 | 3,425 | 3,455 | +1.77% | 13,900 | 768億7307万 | -3.84% |
| 08/19 | 3,420 | 3,440 | 3,395 | 3,395 | -2.72% | 30,900 | 755億3808万 | -6.16% |
| 08/16 | 3,395 | 3,490 | 3,390 | 3,490 | +4.02% | 22,200 | 776億5181万 | -4.28% |
| 08/15 | 3,320 | 3,360 | 3,295 | 3,355 | +1.21% | 32,600 | 746億4809万 | -8.56% |
| 08/14 | 3,290 | 3,315 | 3,225 | 3,315 | +1.22% | 41,300 | 737億5810万 | -10.36% |
| 08/13 | 3,240 | 3,290 | 3,220 | 3,275 | +1.55% | 34,900 | 728億6810万 | -12.15% |
| 08/09 | 3,270 | 3,320 | 3,190 | 3,225 | +0.78% | 51,100 | 717億5561万 | -14.25% |
| 08/08 | 3,150 | 3,305 | 3,145 | 3,200 | +0.63% | 53,800 | 711億9937万 | -15.77% |
| 08/07 | 3,135 | 3,300 | 3,120 | 3,180 | -1.55% | 49,100 | 707億5437万 | -17.19% |
| 08/06 | 15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 3,145 | 3,280 | 3,145 | 3,230 | +3.69% | 67,400 | 718億6686万 | -16.77% |
| 08/05 | 3,240 | 3,270 | 3,020 | 3,115 | -7.15% | 128,400 | 693億813万 | -20.54% |
| 08/02 | 3,495 | 3,505 | 3,355 | 3,355 | -7.7% | 80,800 | 746億4809万 | -15.38% |
| 08/01 | 3,685 | 3,700 | 3,610 | 3,635 | -1.76% | 67,000 | 808億7803万 | -9.1% |
| 07/31 | 3,640 | 3,720 | 3,630 | 3,700 | +0.14% | 84,400 | 823億2427万 | -8.1% |
| 07/30 | 3,750 | 3,750 | 3,690 | 3,695 | -1.07% | 38,500 | 822億1302万 | -8.63% |
| 07/29 | 3,765 | 3,770 | 3,720 | 3,735 | +0.54% | 24,800 | 831億301万 | -8% |
| 07/26 | 3,755 | 3,775 | 3,715 | 3,715 | -0.67% | 43,900 | 826億5802万 | -8.79% |
| 07/25 | 3,840 | 3,840 | 3,725 | 3,740 | -4.1% | 45,200 | 832億1426万 | -8.54% |
| 07/24 | 4,070 | 4,075 | 3,895 | 3,900 | -4.18% | 31,500 | 867億7423万 | -5.02% |
| 07/23 | 3,990 | 4,105 | 3,990 | 4,070 | +2.13% | 55,700 | 905億5670万 | -1.02% |
| 07/22 | 3,985 | 4,020 | 3,975 | 3,985 | 0% | 35,800 | 886億6546万 | -2.9% |
| 07/19 | 4,020 | 4,065 | 3,975 | 3,985 | -0.62% | 20,900 | 886億6546万 | -2.83% |
| 07/18 | 4,020 | 4,075 | 4,000 | 4,010 | -0.74% | 41,700 | 892億2171万 | -2.12% |
| 07/17 | 4,040 | 4,055 | 4,005 | 4,040 | +0.37% | 33,600 | 898億8920万 | -1.34% |
| 07/16 | 4,085 | 4,105 | 3,995 | 4,025 | -1.35% | 39,800 | 895億5546万 | -1.66% |
| 07/12 | 4,050 | 4,105 | 4,045 | 4,080 | -0.24% | 53,500 | 907億7920万 | -0.27% |
| 07/11 | 4,050 | 4,090 | 4,005 | 4,090 | +0.49% | 50,700 | 910億169万 | +0.12% |
| 07/10 | 4,100 | 4,100 | 3,995 | 4,070 | -0.37% | 44,100 | 905億5670万 | -0.22% |
| 07/09 | 4,060 | 4,085 | 3,990 | 4,085 | +0.62% | 58,200 | 908億9044万 | +0.22% |
| 07/08 | 4,105 | 4,110 | 4,030 | 4,060 | -0.98% | 32,100 | 903億3420万 | -0.29% |
| 07/05 | 4,160 | 4,170 | 4,090 | 4,100 | -1.91% | 29,000 | 912億2419万 | +0.74% |
| 07/04 | 4,215 | 4,220 | 4,170 | 4,180 | -0.83% | 22,000 | 930億418万 | +2.88% |
| 07/03 | 4,200 | 4,225 | 4,195 | 4,215 | +0.36% | 22,700 | 937億8292万 | +4.05% |
| 07/02 | 4,200 | 4,255 | 4,180 | 4,200 | -0.47% | 61,400 | 934億4917万 | +4.14% |
| 07/01 | 4,225 | 4,250 | 4,175 | 4,220 | -0.12% | 26,400 | 938億9417万 | +5.03% |
| 06/28 | 4,245 | 4,245 | 4,205 | 4,225 | +0.12% | 31,900 | 940億542万 | +5.49% |
| 06/27 | 4,310 | 4,310 | 4,190 | 4,220 | -2.2% | 42,900 | 938億9417万 | +5.63% |
| 06/26 | 4,135 | 4,325 | 4,130 | 4,315 | +4.35% | 61,100 | 960億790万 | +8.28% |
| 06/25 | 13:00 図研エルミック株式会社(証券コード:4770)に対する公開買付けの結果に関するお知らせ |
| 06/25 | 4,120 | 4,160 | 4,115 | 4,135 | +0.73% | 14,600 | 920億293万 | +4.08% |
| 06/24 | 4,095 | 4,120 | 4,085 | 4,105 | +1.23% | 14,300 | 913億3544万 | +3.4% |
| 06/21 | 4,120 | 4,120 | 4,055 | 4,055 | -1.58% | 19,600 | 902億2295万 | +2.17% |
| 06/20 | 4,150 | 4,160 | 4,060 | 4,120 | -0.72% | 22,000 | 916億6919万 | +3.86% |
| 06/19 | 4,100 | 4,190 | 4,100 | 4,150 | +2.09% | 32,300 | 923億3668万 | +4.75% |
| 06/18 | 3,885 | 4,075 | 3,885 | 4,065 | +5.45% | 46,800 | 904億4545万 | +2.81% |
| 06/17 | 3,900 | 3,900 | 3,815 | 3,855 | -1.66% | 38,800 | 857億7299万 | -2.41% |
| 06/14 | 3,840 | 3,930 | 3,820 | 3,920 | +0.77% | 67,300 | 872億1923万 | -1.11% |
| 06/13 | 3,950 | 4,035 | 3,875 | 3,890 | -1.77% | 38,500 | 865億5173万 | -2.09% |
| 06/12 | 3,985 | 4,015 | 3,955 | 3,960 | -0.63% | 19,800 | 881億922万 | -0.65% |
| 06/11 | 3,975 | 4,080 | 3,970 | 3,985 | +0.38% | 39,600 | 886億6546万 | -0.28% |
| 06/10 | 3,925 | 3,980 | 3,915 | 3,970 | +0.89% | 28,700 | 883億3172万 | -0.92% |
| 06/07 | 3,925 | 3,955 | 3,910 | 3,935 | +0.13% | 14,200 | 875億5297万 | -2.02% |
| 06/06 | 4,025 | 4,075 | 3,925 | 3,930 | -1.63% | 15,600 | 874億4172万 | -2.36% |
| 06/05 | 3,960 | 4,020 | 3,955 | 3,995 | -0.25% | 22,300 | 888億8796万 | -0.94% |
| 06/04 | 3,980 | 4,035 | 3,965 | 4,005 | +0.38% | 30,800 | 891億1046万 | -0.72% |
| 06/03 | 3,960 | 3,995 | 3,910 | 3,990 | +1.14% | 23,200 | 887億7671万 | -1.04% |
| 05/31 | 3,890 | 3,955 | 3,870 | 3,945 | +2.2% | 61,800 | 877億7547万 | -2.21% |
| 05/30 | 3,730 | 3,860 | 3,710 | 3,860 | +2.12% | 38,400 | 858億8424万 | -4.41% |
| 05/29 | 3,815 | 3,850 | 3,775 | 3,780 | -1.18% | 27,400 | 841億425万 | -6.6% |
| 05/28 | 3,895 | 3,930 | 3,825 | 3,825 | -1.8% | 34,900 | 851億550万 | -5.7% |
| 05/27 | 3,960 | 4,000 | 3,885 | 3,895 | -1.64% | 23,400 | 866億6298万 | -4.16% |
| 05/24 | 3,920 | 4,000 | 3,900 | 3,960 | -0.25% | 44,400 | 881億922万 | -2.65% |
| 05/23 | 4,010 | 4,035 | 3,960 | 3,970 | -1.24% | 27,200 | 883億3172万 | -2.43% |
| 05/22 | 4,000 | 4,040 | 3,970 | 4,020 | -0.99% | 42,200 | 894億4421万 | -1.37% |
| 05/21 | 4,085 | 4,125 | 4,060 | 4,060 | -0.61% | 19,800 | 903億3420万 | -0.59% |
| 05/20 | 4,045 | 4,130 | 4,035 | 4,085 | +1.87% | 44,400 | 908億9044万 | -0.1% |
| 05/17 | 3,970 | 4,030 | 3,960 | 4,010 | +0.5% | 31,600 | 892億2171万 | -2.15% |
| 05/16 | 3,940 | 4,015 | 3,910 | 3,990 | +1.27% | 29,700 | 887億7671万 | -2.9% |
| 05/15 | 3,975 | 4,015 | 3,900 | 3,940 | -0.88% | 41,000 | 876億6422万 | -4.37% |
| 05/14 | 4,040 | 4,040 | 3,815 | 3,975 | -5.58% | 144,000 | 884億4297万 | -3.85% |
| 05/13 | 15:00 剰余金の配当(増配)に関するお知らせ |
| 05/13 | 15:00 図研エルミック株式会社(証券コード:4770)に対する公開買付けの開始に関するお知らせ |
| 05/13 | 15:00 個別決算における特別損失の計上に関するお知らせ |
| 05/13 | 15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 4,160 | 4,275 | 4,140 | 4,210 | +1.81% | 77,400 | 936億7167万 | +1.47% |
| 05/10 | 4,215 | 4,225 | 4,135 | 4,135 | -1.9% | 22,000 | 920億293万 | -0.43% |
| 05/09 | 4,215 | 4,255 | 4,190 | 4,215 | -0.12% | 26,400 | 937億8292万 | +1.3% |
| 05/08 | 4,220 | 4,240 | 4,185 | 4,220 | -0.59% | 39,600 | 938億9417万 | +1.22% |
| 05/07 | 4,250 | 4,250 | 4,170 | 4,245 | +1.19% | 20,600 | 944億5041万 | +1.53% |
| 05/02 | 4,190 | 4,250 | 4,155 | 4,195 | +0.84% | 73,300 | 933億3792万 | +0.17% |
| 05/01 | 4,135 | 4,185 | 4,045 | 4,160 | +0.73% | 48,500 | 925億5918万 | -1.05% |
| 04/30 | 4,090 | 4,155 | 4,090 | 4,130 | +2.74% | 45,600 | 918億9169万 | -2.25% |
| 04/26 | 3,955 | 4,030 | 3,930 | 4,020 | +1.13% | 136,800 | 894億4421万 | -5.28% |
| 04/25 | 3,995 | 4,015 | 3,960 | 3,975 | -1.36% | 32,000 | 884億4297万 | -6.87% |
| 04/24 | 4,065 | 4,065 | 4,000 | 4,030 | -0.62% | 26,100 | 896億6671万 | -6.13% |
