| 2024 |
| 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% |
| 04/23 | 4,105 | 4,105 | 3,995 | 4,055 | -0.73% | 29,400 | 902億2295万 | -6% |
| 04/22 | 4,000 | 4,110 | 4,000 | 4,085 | +2.13% | 47,000 | 908億9044万 | -5.72% |
| 04/19 | 3,990 | 4,025 | 3,960 | 4,000 | -0.37% | 104,200 | 889億9921万 | -8.02% |
| 04/18 | 3,980 | 4,080 | 3,980 | 4,015 | +0.63% | 70,600 | 893億3296万 | -8.12% |
| 04/17 | 4,000 | 4,015 | 3,940 | 3,990 | -0.25% | 55,500 | 887億7671万 | -9.13% |
| 04/16 | 4,075 | 4,075 | 4,000 | 4,000 | -3.38% | 54,800 | 889億9921万 | -9.44% |
| 04/15 | 4,180 | 4,195 | 4,090 | 4,140 | -2.01% | 54,900 | 921億1418万 | -6.74% |
| 04/12 | 4,230 | 4,310 | 4,215 | 4,225 | +0.96% | 56,000 | 940億542万 | -5.18% |
| 04/11 | 4,230 | 4,300 | 4,170 | 4,185 | -2.67% | 56,600 | 931億1542万 | -6.54% |
| 04/10 | 4,260 | 4,330 | 4,260 | 4,300 | +0.47% | 59,700 | 956億7415万 | -4.53% |
| 04/09 | 4,205 | 4,300 | 4,165 | 4,280 | +0.12% | 64,700 | 995億8348万 | -5.35% |
| 04/08 | 4,330 | 4,330 | 4,250 | 4,275 | -0.35% | 48,600 | 951億1791万 | -5.88% |
| 04/05 | 4,280 | 4,330 | 4,225 | 4,290 | -1.38% | 59,800 | 954億5165万 | -5.92% |
| 04/04 | 4,315 | 4,380 | 4,275 | 4,350 | +1.16% | 48,300 | 967億8664万 | -4.88% |
| 04/03 | 4,315 | 4,335 | 4,260 | 4,300 | -1.04% | 82,000 | 956億7415万 | -6.15% |
| 04/02 | 4,405 | 4,405 | 4,310 | 4,345 | -1.7% | 46,300 | 966億7539万 | -5.42% |
| 04/01 | 4,450 | 4,465 | 4,345 | 4,420 | -1.89% | 40,300 | 1028億4088万 | -3.87% |
| 03/29 | 4,425 | 4,510 | 4,415 | 4,505 | +1.81% | 43,900 | 1048億1859万 | -1.98% |
| 03/28 | 4,550 | 4,585 | 4,415 | 4,425 | -3.7% | 51,300 | 1029億5722万 | -3.57% |
| 03/27 | 4,690 | 4,715 | 4,595 | 4,595 | -1.92% | 105,100 | 1069億1264万 | +0.15% |
| 03/26 | 4,610 | 4,700 | 4,610 | 4,685 | +1.52% | 67,800 | 1090億668万 | +2.4% |
| 03/25 | 13:00 代表取締役の異動(追加選定)に関するお知らせ |
| 03/25 | 4,685 | 4,725 | 4,580 | 4,615 | -0.22% | 83,900 | 1073億7798万 | +1.27% |
| 03/22 | 4,600 | 4,660 | 4,570 | 4,625 | +0.76% | 59,700 | 1076億1065万 | +1.83% |
| 03/21 | 4,620 | 4,695 | 4,550 | 4,590 | +0.88% | 78,900 | 1067億9630万 | +1.32% |
| 03/19 | 4,510 | 4,550 | 4,465 | 4,550 | +0.22% | 43,000 | 1058億6561万 | +0.64% |
| 03/18 | 4,515 | 4,570 | 4,500 | 4,540 | +1.11% | 37,300 | 1056億3294万 | +0.69% |
| 03/15 | 4,560 | 4,655 | 4,470 | 4,490 | -0.44% | 42,900 | 1044億6958万 | 0% |
| 03/14 | 4,550 | 4,550 | 4,425 | 4,510 | -0.88% | 49,400 | 1049億3493万 | +0.83% |
| 03/13 | 4,630 | 4,655 | 4,535 | 4,550 | -1.73% | 36,700 | 1058億6561万 | +2.11% |
| 03/12 | 4,565 | 4,635 | 4,485 | 4,630 | +1.54% | 50,300 | 1077億2699万 | +4.35% |
| 03/11 | 4,500 | 4,560 | 4,410 | 4,560 | -0.22% | 49,400 | 1060億9829万 | +3.28% |
| 03/08 | 4,705 | 4,755 | 4,570 | 4,570 | -4.29% | 83,300 | 1063億3096万 | +3.98% |
| 03/07 | 4,850 | 4,850 | 4,715 | 4,775 | -0.93% | 57,200 | 1111億73万 | +9.14% |
| 03/06 | 4,715 | 4,845 | 4,710 | 4,820 | +1.15% | 50,000 | 1121億4775万 | +10.91% |
| 03/05 | 4,775 | 4,790 | 4,665 | 4,765 | -0.31% | 58,900 | 1108億6806万 | +10.33% |
| 03/04 | 4,730 | 4,855 | 4,730 | 4,780 | +1.59% | 78,900 | 1112億1706万 | +11.37% |
