| 2024 |
| 09/18 | 5,540 | 5,549 | 5,473 | 5,493 | -0.88% | 596,300 | 7424億9947万 | -2.02% |
| 09/17 | 5,543 | 5,576 | 5,532 | 5,542 | -0.61% | 308,900 | 7491億2290万 | -1.3% |
| 09/13 | 5,579 | 5,584 | 5,549 | 5,576 | +0.02% | 706,500 | 7537億1874万 | -0.8% |
| 09/12 | 5,492 | 5,580 | 5,485 | 5,575 | +2.58% | 850,000 | 7535億8357万 | -0.87% |
| 09/11 | 5,489 | 5,493 | 5,424 | 5,435 | -0.55% | 703,200 | 7346億5950万 | -3.41% |
| 09/10 | 5,509 | 5,509 | 5,465 | 5,465 | -0.73% | 565,700 | 7387億1466万 | -3.02% |
| 09/09 | 5,450 | 5,506 | 5,450 | 5,505 | +0.36% | 678,300 | 7441億2154万 | -2.32% |
| 09/06 | 5,523 | 5,527 | 5,465 | 5,485 | -0.63% | 1,290,400 | 7414億1810万 | -2.78% |
| 09/05 | 5,510 | 5,530 | 5,501 | 5,520 | 0% | 689,100 | 7461億4911万 | -2.32% |
| 09/04 | 5,533 | 5,553 | 5,498 | 5,520 | -0.81% | 979,800 | 7461億4911万 | -2.44% |
| 09/03 | 5,585 | 5,591 | 5,546 | 5,565 | -0.38% | 663,400 | 7522億3185万 | -1.75% |
| 09/02 | 5,641 | 5,641 | 5,580 | 5,586 | -0.9% | 626,800 | 7550億7046万 | -1.45% |
| 08/30 | 5,650 | 5,650 | 5,623 | 5,637 | -0.14% | 458,100 | 7619億6423万 | -0.6% |
| 08/29 | 5,620 | 5,645 | 5,612 | 5,645 | +0.37% | 750,000 | 7630億4561万 | -0.48% |
| 08/28 | 5,604 | 5,626 | 5,584 | 5,624 | +0.32% | 1,394,000 | 7602億700万 | -0.88% |
| 08/27 | 5,576 | 5,612 | 5,549 | 5,606 | -1.82% | 2,311,900 | 7577億7390万 | -1.23% |
| 08/26 | （IR情報）15:00 JICC-04株式会社による新光電気工業株式会社(証券コード:6967)に対する公開買付け実施に向けた進捗状況等のお知らせ |
| 08/26 | （IR情報）15:00 (開示事項の経過)JICC-04株式会社による当社株式(証券コード6967)に対する公開買付け実施に向けた進捗状況等のお知らせ |
| 08/26 | 5,700 | 5,715 | 5,698 | 5,710 | +0.07% | 403,300 | 7718億3178万 | +0.55% |
| 08/23 | 5,701 | 5,707 | 5,697 | 5,706 | +0.14% | 288,300 | 7712億9110万 | +0.51% |
| 08/22 | 5,696 | 5,709 | 5,695 | 5,698 | +0.12% | 429,700 | 7702億972万 | +0.41% |
| 08/21 | 5,708 | 5,710 | 5,691 | 5,691 | -0.68% | 635,000 | 7692億6352万 | +0.28% |
| 08/20 | 5,717 | 5,732 | 5,706 | 5,730 | +0.05% | 914,500 | 7745億3522万 | +0.97% |
| 08/19 | 5,720 | 5,738 | 5,715 | 5,727 | +0.1% | 651,500 | 7741億2971万 | +0.95% |
| 08/16 | 5,715 | 5,733 | 5,706 | 5,721 | +0.3% | 834,300 | 7733億1868万 | +0.88% |
| 08/15 | 5,703 | 5,713 | 5,699 | 5,704 | +0.16% | 535,300 | 7710億2075万 | +0.6% |
| 08/14 | 5,717 | 5,717 | 5,693 | 5,695 | -0.4% | 481,100 | 7698億420万 | +0.46% |
| 08/13 | 5,676 | 5,718 | 5,666 | 5,718 | +0.83% | 1,167,000 | 7729億1316万 | +0.86% |
| 08/09 | 5,675 | 5,678 | 5,652 | 5,671 | +0.37% | 731,600 | 7665億6008万 | +0.07% |
| 08/08 | 5,652 | 5,655 | 5,624 | 5,650 | -0.04% | 815,800 | 7637億2147万 | -0.3% |
| 08/08 | （空売り報告）Barclays Capital Securities Ltd 636,630株（0.47%）-0.03%義務消失 |
| 08/07 | 5,625 | 5,683 | 5,612 | 5,652 | -0.04% | 1,256,100 | 7639億9181万 | -0.28% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 677,630株（0.5%）再IN |
| 08/06 | 5,580 | 5,655 | 5,551 | 5,654 | +3.18% | 1,629,300 | 7642億6216万 | -0.25% |
| 08/05 | 5,605 | 5,625 | 5,421 | 5,480 | -3.13% | 3,117,800 | 7407億4224万 | -3.3% |
| 08/02 | 5,653 | 5,686 | 5,652 | 5,657 | -0.72% | 1,478,600 | 7646億6767万 | -0.3% |
| 08/01 | 5,700 | 5,713 | 5,683 | 5,698 | +0.09% | 1,056,800 | 7702億972万 | +0.44% |
| 07/31 | 5,668 | 5,693 | 5,663 | 5,693 | +0.41% | 865,700 | 7695億3386万 | +0.37% |
| 07/30 | 5,676 | 5,678 | 5,661 | 5,670 | -0.09% | 748,800 | 7664億2491万 | 0% |
| 07/29 | 5,670 | 5,688 | 5,669 | 5,675 | +0.27% | 623,100 | 7671億77万 | +0.12% |
| 07/26 | 5,675 | 5,679 | 5,660 | 5,660 | -0.28% | 1,189,500 | 7650億7319万 | -0.14% |
| 07/25 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/25 | 5,688 | 5,691 | 5,674 | 5,676 | -0.25% | 776,400 | 7672億3594万 | +0.11% |
| 07/24 | 5,681 | 5,697 | 5,674 | 5,690 | +0.19% | 481,000 | 7691億2834万 | +0.37% |
| 07/24 | （空売り報告）モルガン・スタンレーMUFG証券 632,011株（0.46%）-0.08%義務消失 |
| 07/23 | 5,670 | 5,697 | 5,670 | 5,679 | +0.25% | 472,500 | 7676億4145万 | +0.19% |
| 07/22 | 5,680 | 5,682 | 5,665 | 5,665 | -0.09% | 439,900 | 7657億4905万 | -0.05% |
| 07/19 | 5,663 | 5,678 | 5,663 | 5,670 | +0.19% | 495,000 | 7664億2491万 | +0.05% |
| 07/18 | 5,679 | 5,680 | 5,654 | 5,659 | -0.39% | 951,600 | 7649億3801万 | -0.12% |
| 07/18 | （空売り報告）モルガン・スタンレーMUFG証券 736,211株（0.54%）再IN |
| 07/17 | 5,694 | 5,694 | 5,679 | 5,681 | -0.12% | 545,300 | 7679億1180万 | +0.26% |
| 07/16 | 5,683 | 5,692 | 5,679 | 5,688 | 0% | 522,900 | 7688億5800万 | +0.41% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 647,511株（0.47%）-0.1%義務消失 |
| 07/12 | 5,684 | 5,695 | 5,679 | 5,688 | -0.04% | 612,200 | 7688億5800万 | +0.42% |
| 07/11 | 5,699 | 5,705 | 5,684 | 5,690 | +0.05% | 839,400 | 7691億2834万 | +0.48% |
| 07/11 | （空売り報告）モルガン・スタンレーMUFG証券 774,311株（0.57%）-0.1% |
| 07/10 | 5,680 | 5,695 | 5,674 | 5,687 | +0.25% | 425,200 | 7687億2283万 | +0.44% |
| 07/09 | 5,700 | 5,700 | 5,673 | 5,673 | -0.39% | 489,700 | 7668億3042万 | +0.23% |
| 07/08 | 5,690 | 5,708 | 5,682 | 5,695 | +0.35% | 726,100 | 7698億420万 | +0.65% |
| 07/08 | （空売り報告）モルガン・スタンレーMUFG証券 913,711株（0.67%）+0.12% |
| 07/05 | 5,700 | 5,702 | 5,671 | 5,675 | -0.07% | 451,900 | 7671億77万 | +0.35% |
| 07/05 | （空売り報告）モルガン・スタンレーMUFG証券 749,111株（0.55%）再IN |
| 07/04 | 5,676 | 5,682 | 5,669 | 5,679 | +0.35% | 434,400 | 7676億4145万 | +0.48% |
| 07/03 | 5,657 | 5,665 | 5,654 | 5,659 | +0.11% | 340,000 | 7649億3801万 | +0.18% |
| 07/02 | 5,650 | 5,655 | 5,641 | 5,653 | +0.27% | 323,100 | 7641億2698万 | +0.12% |
| 07/01 | 5,657 | 5,665 | 5,638 | 5,638 | -0.04% | 393,900 | 7620億9940万 | -0.11% |
| 06/28 | （IR情報）15:00 投資単位引下げに関する考え方および方針等について |
| 06/28 | （IR情報）15:00 支配株主等に関する事項について |
| 06/28 | 5,650 | 5,657 | 5,640 | 5,640 | -0.09% | 435,700 | 7623億6975万 | -0.04% |
| 06/27 | 5,660 | 5,664 | 5,645 | 5,645 | -0.27% | 523,900 | 7630億4561万 | +0.09% |
| 06/26 | 5,663 | 5,670 | 5,650 | 5,660 | +0.27% | 534,600 | 7650億7319万 | +0.41% |
| 06/25 | 5,638 | 5,668 | 5,638 | 5,645 | +0.09% | 534,100 | 7630億4561万 | +0.2% |
| 06/24 | 5,677 | 5,682 | 5,640 | 5,640 | -0.53% | 546,600 | 7623億6975万 | +0.12% |
| 06/21 | 5,695 | 5,699 | 5,670 | 5,670 | -0.47% | 549,900 | 7664億2491万 | +0.69% |
| 06/20 | 5,668 | 5,706 | 5,660 | 5,697 | +0.64% | 473,000 | 7700億7455万 | +1.23% |
| 06/19 | 5,662 | 5,674 | 5,654 | 5,661 | +0.04% | 358,700 | 7652億836万 | +0.68% |
| 06/18 | 5,672 | 5,705 | 5,655 | 5,659 | -0.53% | 840,900 | 7649億3801万 | +0.73% |
| 06/17 | 5,638 | 5,696 | 5,635 | 5,689 | +0.92% | 717,400 | 7689億9317万 | +1.34% |
| 06/14 | 5,633 | 5,661 | 5,617 | 5,637 | -0.02% | 844,200 | 7619億6423万 | +0.52% |
| 06/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 640,465株（0.47%）-0.04%義務消失 |
| 06/13 | 5,655 | 5,663 | 5,636 | 5,638 | -0.35% | 653,900 | 7620億9940万 | +0.61% |
| 06/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 701,365株（0.51%）-0.03% |
| 06/12 | 5,650 | 5,660 | 5,642 | 5,658 | +0.04% | 583,500 | 7648億284万 | +1.02% |
| 06/11 | 5,655 | 5,663 | 5,653 | 5,656 | -0.02% | 323,200 | 7645億3250万 | +1.05% |
| 06/10 | 5,685 | 5,692 | 5,649 | 5,657 | -0.49% | 630,300 | 7646億6767万 | +1.13% |
| 06/07 | 5,675 | 5,695 | 5,653 | 5,685 | +0.41% | 638,600 | 7684億5249万 | +1.7% |
| 06/06 | 5,640 | 5,667 | 5,632 | 5,662 | +0.59% | 625,800 | 7653億4353万 | +1.36% |
| 06/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 742,665株（0.54%）-0.01% |
| 06/05 | 5,625 | 5,633 | 5,616 | 5,629 | +0.07% | 391,700 | 7608億8286万 | +0.82% |
| 06/04 | 5,613 | 5,668 | 5,597 | 5,625 | +0.21% | 553,000 | 7603億4217万 | +0.79% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 633,394株（0.46%）-0.04%義務消失 |
| 06/03 | 5,595 | 5,625 | 5,592 | 5,613 | +0.32% | 546,900 | 7587億2011万 | +0.59% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 676,594株（0.5%）再IN |
| 05/31 | 5,587 | 5,599 | 5,575 | 5,595 | -0.12% | 557,000 | 7562億8701万 | +0.29% |
| 05/31 | （空売り報告）モルガン・スタンレーMUFG証券 646,394株（0.47%）-0.03%義務消失 |
| 05/30 | 5,579 | 5,604 | 5,568 | 5,602 | +0.16% | 459,700 | 7572億3321万 | +0.45% |
| 05/30 | （空売り報告）モルガン・スタンレーMUFG証券 677,494株（0.5%）再IN |
| 05/29 | 5,600 | 5,607 | 5,585 | 5,593 | -0.04% | 356,600 | 7560億1667万 | +0.34% |
| 05/28 | 5,594 | 5,606 | 5,589 | 5,595 | +0.11% | 367,500 | 7562億8701万 | +0.43% |
| 05/27 | 5,590 | 5,607 | 5,566 | 5,589 | 0% | 346,000 | 7554億7598万 | +0.36% |
| 05/24 | 5,563 | 5,591 | 5,552 | 5,589 | +0.32% | 370,000 | 7554億7598万 | +0.36% |
| 05/23 | 5,615 | 5,619 | 5,550 | 5,571 | -0.52% | 865,200 | 7530億4288万 | +0.04% |
| 05/22 | 5,600 | 5,629 | 5,592 | 5,600 | -0.12% | 449,800 | 7569億6287万 | +0.54% |
| 05/21 | 5,596 | 5,608 | 5,585 | 5,607 | +0.3% | 330,200 | 7579億907万 | +0.65% |
| 05/20 | 5,592 | 5,600 | 5,585 | 5,590 | -0.34% | 447,000 | 7556億1115万 | +0.36% |
| 05/17 | 5,558 | 5,617 | 5,548 | 5,609 | +0.86% | 711,000 | 7581億7942万 | +0.7% |
| 05/16 | 5,567 | 5,577 | 5,547 | 5,561 | +0.27% | 919,900 | 7516億9116万 | -0.16% |
| 05/15 | 5,550 | 5,561 | 5,539 | 5,546 | -0.11% | 369,700 | 7496億6359万 | -0.43% |
| 05/14 | 5,536 | 5,567 | 5,534 | 5,552 | +0.25% | 508,400 | 7504億7462万 | -0.38% |
| 05/13 | 5,535 | 5,549 | 5,528 | 5,538 | +0.05% | 302,500 | 7485億8221万 | -0.66% |
| 05/10 | 5,555 | 5,565 | 5,523 | 5,535 | -0.4% | 988,300 | 7481億7669万 | -0.74% |
| 05/09 | 5,580 | 5,580 | 5,557 | 5,557 | -0.22% | 449,900 | 7511億5048万 | -0.39% |
| 05/08 | 5,573 | 5,581 | 5,568 | 5,569 | -0.22% | 460,400 | 7527億7254万 | -0.22% |
| 05/07 | 5,569 | 5,590 | 5,566 | 5,581 | +0.54% | 553,700 | 7543億9460万 | -0.04% |
| 05/02 | 5,583 | 5,587 | 5,550 | 5,551 | -0.64% | 708,300 | 7503億3945万 | -0.63% |
| 05/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 755,965株（0.55%）-0.01% |
| 05/01 | 5,608 | 5,608 | 5,581 | 5,587 | -0.05% | 451,100 | 7552億563万 | -0.02% |
| 05/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 764,365株（0.56%）-0.01% |
| 04/30 | 5,600 | 5,626 | 5,570 | 5,590 | 0% | 769,500 | 7556億1115万 | -0.02% |
| 04/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 778,565株（0.57%）-0.01% |
| 04/26 | 5,590 | 5,620 | 5,565 | 5,590 | 0% | 727,700 | 7556億1115万 | -0.07% |
| 04/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 789,365株（0.58%）-0.01% |
| 04/25 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 04/25 | 5,583 | 5,631 | 5,579 | 5,590 | -0.02% | 832,600 | 7556億1115万 | -0.16% |
| 04/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 801,665株（0.59%）-0.01% |
| 04/24 | 5,555 | 5,593 | 5,554 | 5,591 | +0.83% | 708,100 | 7557億4632万 | -0.23% |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 823,565株（0.6%）-0.01% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 831,265株（0.61%）-0.01% |
| 04/19 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 04/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 842,765株（0.62%）-0.01% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 856,365株（0.63%）-0.01% |
