| 2024 |
| 09/06 | 7,800 | 7,800 | 7,520 | 7,520 | -2.34% | 2,800 | 1461億8880万 | -2.89% |
| 09/05 | 7,720 | 7,750 | 7,620 | 7,700 | -0.26% | 2,400 | 1496億8800万 | -1.17% |
| 09/04 | 7,800 | 7,800 | 7,700 | 7,720 | -2.28% | 8,700 | 1500億7680万 | -1.43% |
| 09/03 | 7,750 | 7,900 | 7,710 | 7,900 | +1.94% | 3,300 | 1535億7600万 | +0.3% |
| 09/02 | 7,830 | 7,830 | 7,740 | 7,750 | -1.02% | 4,700 | 1506億6000万 | -1.95% |
| 09/01 | 株式分割 1→2 |
| 08/30 | 7,900 | 7,910 | 7,800 | 7,830 | -0.89% | 2,000 | 1522億1520万 | -1.39% |
| 08/29 | 7,920 | 7,920 | 7,610 | 7,900 | -1.13% | 6,200 | 1535億7600万 | -0.89% |
| 08/28 | 7,995 | 8,040 | 7,990 | 7,990 | +0.5% | 3,800 | 1553億2560万 | -0.21% |
| 08/27 | 7,970 | 8,065 | 7,950 | 7,950 | +1.08% | 2,200 | 1545億4800万 | -1.21% |
| 08/26 | 8,070 | 8,070 | 7,860 | 7,865 | -0.57% | 2,200 | 1528億9560万 | -2.67% |
| 08/23 | 7,890 | 8,085 | 7,885 | 7,910 | +0.38% | 2,600 | 1537億7040万 | -2.61% |
| 08/22 | 7,855 | 8,125 | 7,855 | 7,880 | +0.38% | 3,200 | 1531億8720万 | -3.42% |
| 08/21 | 7,870 | 7,870 | 7,840 | 7,850 | -0.38% | 2,200 | 1526億400万 | -4.23% |
| 08/20 | 7,855 | 7,880 | 7,855 | 7,880 | +0.32% | 2,000 | 1531億8720万 | -4.4% |
| 08/19 | 7,855 | 7,860 | 7,760 | 7,855 | 0% | 1,000 | 1527億120万 | -5.24% |
| 08/16 | 7,845 | 7,870 | 7,775 | 7,855 | +0.13% | 3,400 | 1527億120万 | -5.77% |
| 08/15 | 7,675 | 7,845 | 7,675 | 7,845 | +2.15% | 3,400 | 1525億680万 | -6.35% |
| 08/14 | 7,875 | 7,875 | 7,645 | 7,680 | +0.92% | 3,800 | 1492億9920万 | -8.82% |
| 08/13 | 7,940 | 7,940 | 7,555 | 7,610 | +2.77% | 3,200 | 1479億3840万 | -10.2% |
| 08/09 | 7,750 | 7,895 | 7,405 | 7,405 | -3.2% | 4,200 | 1439億5320万 | -13.15% |
| 08/08 | 7,500 | 7,700 | 7,500 | 7,650 | +2% | 1,800 | 1487億1600万 | -10.85% |
| 08/07 | 7,300 | 7,750 | 7,300 | 7,500 | +2.74% | 4,000 | 1458億 | -13.14% |
| 08/06 | 7,010 | 7,675 | 7,010 | 7,300 | +4.29% | 5,800 | 1419億1200万 | -16.01% |
| 08/05 | 7,565 | 7,565 | 6,800 | 7,000 | -15.15% | 11,000 | 1360億8000万 | -20.05% |
| 08/02 | 8,500 | 8,670 | 8,055 | 8,250 | -5.06% | 6,600 | 1603億8000万 | -6.45% |
| 08/01 | 14:00 桑名金属工業株式会社の株式取得に関するお知らせ |
| 08/01 | 8,720 | 8,720 | 8,590 | 8,690 | -0.63% | 1,200 | 1689億3360万 | -1.57% |
| 07/31 | 8,750 | 8,750 | 8,745 | 8,745 | -0.63% | 1,800 | 1700億280万 | -0.83% |
| 07/30 | 8,735 | 8,825 | 8,600 | 8,800 | +2.09% | 7,400 | 1710億7200万 | -0.08% |
| 07/29 | 8,600 | 8,620 | 8,600 | 8,620 | -0.17% | 1,000 | 1675億7280万 | -1.95% |
| 07/26 | 8,640 | 8,730 | 8,555 | 8,635 | +0.35% | 1,800 | 1678億6440万 | -1.65% |
| 07/25 | 8,775 | 8,775 | 8,600 | 8,605 | -2.22% | 5,800 | 1672億8120万 | -1.86% |
| 07/24 | 8,875 | 8,875 | 8,800 | 8,800 | -2.22% | 1,800 | 1710億7200万 | +0.51% |
| 07/23 | 8,805 | 9,000 | 8,805 | 9,000 | +2.27% | 2,600 | 1749億6000万 | +3.02% |
| 07/22 | 8,890 | 8,890 | 8,800 | 8,800 | -1.07% | 1,200 | 1710億7200万 | +1.04% |
| 07/19 | 8,985 | 8,990 | 8,855 | 8,895 | +0.68% | 2,200 | 1729億1880万 | +2.32% |
| 07/18 | 8,825 | 8,950 | 8,820 | 8,835 | +0.11% | 1,600 | 1717億5240万 | +1.82% |
| 07/17 | 8,885 | 8,940 | 8,455 | 8,825 | -1.94% | 9,200 | 1715億5800万 | +1.87% |
| 07/16 | 9,000 | 9,025 | 9,000 | 9,000 | -0.17% | 2,000 | 1749億6000万 | +3.94% |
| 07/12 | 9,020 | 9,020 | 9,000 | 9,015 | -0.17% | 2,000 | 1752億5160万 | +4.14% |
| 07/11 | 8,900 | 9,030 | 8,900 | 9,030 | +1.46% | 600 | 1755億4320万 | +4.37% |
| 07/10 | 8,900 | 8,900 | 8,830 | 8,900 | -0.84% | 800 | 1730億1600万 | +2.93% |
| 07/09 | 8,975 | 8,975 | 8,975 | 8,975 | 0% | 200 | 1744億7400万 | +3.81% |
| 07/08 | 8,850 | 8,980 | 8,790 | 8,975 | +0.79% | 1,400 | 1744億7400万 | +3.79% |
| 07/05 | 9,040 | 9,040 | 8,905 | 8,905 | +1.42% | 2,200 | 1731億1320万 | +3.02% |
| 07/04 | 9,000 | 9,000 | 8,735 | 8,780 | -2.39% | 4,600 | 1706億8320万 | +1.54% |
| 07/03 | 9,000 | 9,000 | 8,940 | 8,995 | +1.07% | 2,000 | 1748億6280万 | +3.99% |
| 07/02 | 8,935 | 8,950 | 8,850 | 8,900 | +0.06% | 2,800 | 1730億1600万 | +3.08% |
| 07/01 | 8,800 | 8,895 | 8,750 | 8,895 | +3.43% | 4,600 | 1729億1880万 | +3.18% |
| 06/28 | 14:20 株式会社プロテリアルからの一部事業の譲受について(新会社設立) |
| 06/28 | 8,655 | 8,745 | 8,600 | 8,600 | +1.18% | 4,400 | 1671億8400万 | -0.14% |
| 06/27 | 17:00 令和7年2月期第1四半期決算短信〔日本基準〕(連結) |
| 06/27 | 8,445 | 8,500 | 8,435 | 8,500 | +1.01% | 1,400 | 1652億4000万 | -1.36% |
| 06/26 | 8,500 | 8,500 | 8,410 | 8,415 | -0.82% | 2,200 | 1635億8760万 | -2.39% |
| 06/25 | 8,400 | 8,485 | 8,400 | 8,485 | +1.01% | 1,600 | 1649億4840万 | -1.69% |
| 06/24 | 8,330 | 8,495 | 8,325 | 8,400 | +0.84% | 3,800 | 1632億9600万 | -2.72% |
| 06/21 | 8,345 | 8,345 | 8,225 | 8,330 | -0.18% | 2,000 | 1619億3520万 | -3.7% |
| 06/20 | 8,250 | 8,345 | 8,160 | 8,345 | +0.85% | 1,000 | 1622億2680万 | -3.7% |
| 06/19 | 8,325 | 8,325 | 8,115 | 8,275 | -0.6% | 2,800 | 1608億6600万 | -4.67% |
| 06/18 | 8,405 | 8,490 | 8,325 | 8,325 | 0% | 2,200 | 1618億3800万 | -4.41% |
| 06/17 | 8,490 | 8,490 | 8,325 | 8,325 | -0.89% | 1,400 | 1618億3800万 | -4.77% |
| 06/14 | 8,490 | 8,490 | 8,325 | 8,400 | -1.06% | 4,800 | 1632億9600万 | -4.26% |
| 06/13 | 8,510 | 8,510 | 8,430 | 8,490 | -0.12% | 4,600 | 1650億4560万 | -3.53% |
| 06/12 | 8,690 | 8,690 | 8,500 | 8,500 | -2.35% | 5,000 | 1652億4000万 | -3.69% |
| 06/11 | 8,910 | 8,970 | 8,695 | 8,705 | -2.95% | 7,400 | 1692億2520万 | -1.54% |
| 06/10 | 8,835 | 8,975 | 8,835 | 8,970 | +0.9% | 1,000 | 1743億7680万 | +1.51% |
| 06/07 | 8,890 | 8,890 | 8,890 | 8,890 | -0.11% | 400 | 1728億2160万 | +0.68% |
| 06/06 | 8,900 | 8,900 | 8,900 | 8,900 | +0.45% | 200 | 1730億1600万 | +0.99% |
| 06/05 | 9,000 | 9,000 | 8,805 | 8,860 | -1.56% | 2,800 | 1722億3840万 | +0.74% |
| 06/04 | 8,995 | 9,000 | 8,795 | 9,000 | +1.12% | 6,000 | 1749億6000万 | +2.55% |
| 06/03 | 8,995 | 8,995 | 8,900 | 8,900 | -1.06% | 1,800 | 1730億1600万 | +1.7% |
| 05/31 | 8,875 | 8,995 | 8,760 | 8,995 | +1.58% | 4,800 | 1748億6280万 | +3.14% |
| 05/30 | 8,785 | 8,855 | 8,540 | 8,855 | +3.15% | 5,000 | 1721億4120万 | +1.96% |
| 05/29 | 8,580 | 8,585 | 8,550 | 8,585 | +0.06% | 800 | 1668億9240万 | -0.81% |
| 05/28 | 8,670 | 8,845 | 8,540 | 8,580 | -1.04% | 5,000 | 1667億9520万 | -0.61% |
| 05/27 | 8,715 | 8,715 | 8,600 | 8,670 | -0.57% | 1,800 | 1685億4480万 | +0.69% |
| 05/24 | 8,400 | 8,850 | 8,400 | 8,720 | +1.28% | 3,200 | 1695億1680万 | +1.66% |
| 05/23 | 8,790 | 8,790 | 8,305 | 8,610 | -0.46% | 11,000 | 1673億7840万 | +0.8% |
| 05/22 | 17:30 投資単位の引下げに関する考え方および方針等について |
| 05/22 | 8,740 | 8,745 | 8,650 | 8,650 | +0.58% | 3,400 | 1681億5600万 | +1.59% |
| 05/21 | 8,725 | 8,750 | 8,595 | 8,600 | -1.99% | 3,400 | 1671億8400万 | +1.3% |
| 05/20 | 8,825 | 8,835 | 8,700 | 8,775 | +0.46% | 1,600 | 1705億8600万 | +3.64% |
| 05/17 | 8,675 | 8,740 | 8,610 | 8,735 | +0.58% | 1,800 | 1698億840万 | +3.51% |
| 05/16 | 8,960 | 8,960 | 8,655 | 8,685 | -3.5% | 5,800 | 1688億3640万 | +3.23% |
| 05/15 | 9,000 | 9,105 | 8,980 | 9,000 | -1.64% | 3,400 | 1749億6000万 | +7.33% |
| 05/14 | 9,115 | 9,150 | 8,980 | 9,150 | +0.33% | 1,800 | 1778億7600万 | +9.62% |
| 05/13 | 9,150 | 9,150 | 8,975 | 9,120 | +0.55% | 2,600 | 1772億9280万 | +9.77% |
| 05/10 | 8,935 | 9,070 | 8,855 | 9,070 | -0.71% | 5,800 | 1763億2080万 | +9.71% |
| 05/09 | 8,855 | 9,170 | 8,855 | 9,135 | +3.16% | 7,600 | 1775億8440万 | +11.05% |
| 05/08 | 8,780 | 8,855 | 8,680 | 8,855 | +2.85% | 6,000 | 1721億4120万 | +7.97% |
| 05/07 | 8,790 | 8,790 | 8,610 | 8,610 | -2.05% | 2,400 | 1673億7840万 | +5.19% |
| 05/02 | 8,470 | 8,790 | 8,470 | 8,790 | +3.84% | 5,600 | 1708億7760万 | +7.54% |
| 05/01 | 8,460 | 8,465 | 8,355 | 8,465 | +0.12% | 2,200 | 1645億5960万 | +3.6% |
| 04/30 | 8,425 | 8,480 | 8,385 | 8,455 | +0.83% | 3,800 | 1643億6520万 | +3.46% |
| 04/26 | 8,385 | 8,385 | 8,260 | 8,385 | 0% | 1,000 | 1630億440万 | +2.88% |
| 04/25 | 8,200 | 8,425 | 8,120 | 8,385 | +3.01% | 5,400 | 1630億440万 | +3.11% |
| 04/24 | 8,110 | 8,175 | 8,110 | 8,140 | +0.37% | 5,200 | 1582億4160万 | +0.48% |
| 04/23 | 8,150 | 8,150 | 8,035 | 8,110 | +0.19% | 3,800 | 1576億5840万 | +0.63% |
| 04/22 | 8,045 | 8,095 | 8,045 | 8,095 | +0.62% | 4,800 | 1573億6680万 | +0.99% |
| 04/19 | 7,925 | 8,045 | 7,855 | 8,045 | +0.19% | 2,200 | 1563億9480万 | +0.95% |
| 04/18 | 7,890 | 8,030 | 7,890 | 8,030 | +2.55% | 5,200 | 1561億320万 | +1.31% |
| 04/17 | 7,830 | 7,850 | 7,705 | 7,830 | +0.13% | 3,200 | 1522億1520万 | -0.67% |
| 04/16 | 7,850 | 7,925 | 7,650 | 7,820 | -1.51% | 3,000 | 1520億2080万 | -0.29% |
| 04/15 | 7,955 | 8,000 | 7,600 | 7,940 | -1.06% | 11,200 | 1543億5360万 | +1.77% |
