| 2024 |
| 04/24 | 1,294 | 1,304 | 1,288 | 1,296 | +0.39% | 3,300 | 116億9676万 | +0.78% |
| 04/23 | 1,286 | 1,291 | 1,286 | 1,291 | +0.86% | 1,200 | 116億5163万 | +0.7% |
| 04/22 | 1,250 | 1,280 | 1,250 | 1,280 | +2.73% | 2,300 | 115億5235万 | +0.16% |
| 04/19 | 1,249 | 1,264 | 1,246 | 1,246 | -1.74% | 4,100 | 112億4549万 | -2.2% |
| 04/18 | 1,257 | 1,268 | 1,253 | 1,268 | +0.88% | 2,000 | 114億4405万 | -0.31% |
| 04/17 | 1,276 | 1,276 | 1,257 | 1,257 | -1.49% | 2,400 | 113億4477万 | -0.95% |
| 04/16 | 1,292 | 1,292 | 1,269 | 1,276 | -1.24% | 1,800 | 115億1625万 | +0.87% |
| 04/15 | 1,286 | 1,298 | 1,264 | 1,292 | +0.47% | 3,400 | 116億6066万 | +2.46% |
| 04/12 | 1,295 | 1,295 | 1,263 | 1,286 | -0.69% | 3,300 | 116億651万 | +2.39% |
| 04/11 | 1,265 | 1,295 | 1,255 | 1,295 | +2.45% | 6,800 | 116億8773万 | +3.52% |
| 04/10 | 1,265 | 1,296 | 1,256 | 1,264 | -0.63% | 3,500 | 114億795万 | +1.44% |
| 04/09 | 1,350 | 1,350 | 1,255 | 1,272 | -7.83% | 16,000 | 114億8015万 | +2.5% |
| 04/08 | 1,400 | 1,400 | 1,303 | 1,380 | -0.43% | 8,100 | 124億5488万 | +11.74% |
| 04/05 | 1,380 | 1,387 | 1,340 | 1,386 | +0.43% | 3,800 | 125億903万 | +13.24% |
| 04/04 | 1,339 | 1,380 | 1,320 | 1,380 | +3.92% | 6,700 | 124億5488万 | +13.86% |
| 04/03 | 1,313 | 1,329 | 1,313 | 1,328 | +1.14% | 2,400 | 119億8557万 | +10.67% |
| 04/02 | 1,296 | 1,337 | 1,295 | 1,313 | +0.84% | 2,700 | 118億5019万 | +10.34% |
| 04/01 | 1,300 | 1,347 | 1,292 | 1,302 | +0.39% | 17,400 | 117億5091万 | +10.25% |
| 03/29 | 1,269 | 1,300 | 1,269 | 1,297 | +2.53% | 2,900 | 117億578万 | +10.67% |
| 03/28 | 1,235 | 1,270 | 1,235 | 1,265 | +2.35% | 13,800 | 114億1697万 | +8.86% |
| 03/27 | （IR情報）13:00 株式会社アイ工芸の株式取得(子会社化)に関するお知らせ |
| 03/27 | 1,240 | 1,240 | 1,222 | 1,236 | -0.88% | 3,200 | 111億5524万 | +7.01% |
| 03/26 | （IR情報）15:30 山本シーリング工業株式会社の完全親会社であるGCJI8株式会社の株式取得(子会社化)に関するお知らせ |
| 03/26 | 1,250 | 1,250 | 1,233 | 1,247 | -0.24% | 1,800 | 112億5452万 | +8.62% |
| 03/25 | 1,251 | 1,285 | 1,248 | 1,250 | +1.46% | 12,500 | 112億8160万 | +9.46% |
| 03/22 | 1,202 | 1,232 | 1,202 | 1,232 | +2.5% | 1,700 | 111億1914万 | +8.55% |
| 03/21 | 1,220 | 1,240 | 1,200 | 1,202 | +0.67% | 81,400 | 108億4838万 | +6.47% |
| 03/19 | 1,190 | 1,194 | 1,181 | 1,194 | -0.08% | 3,600 | 107億7618万 | +6.23% |
| 03/18 | 1,199 | 1,199 | 1,195 | 1,195 | -0.17% | 1,600 | 107億8520万 | +6.7% |
| 03/15 | 1,188 | 1,197 | 1,188 | 1,197 | +0.76% | 3,100 | 108億326万 | +7.45% |
| 03/14 | 1,173 | 1,188 | 1,173 | 1,188 | +0.25% | 4,800 | 107億2203万 | +7.12% |
| 03/13 | 1,175 | 1,185 | 1,175 | 1,185 | +0.85% | 6,700 | 106億9495万 | +7.34% |
| 03/12 | 1,163 | 1,176 | 1,160 | 1,175 | +1.03% | 5,900 | 106億470万 | +6.92% |
| 03/11 | （IR情報）15:30 令和6年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/11 | 1,162 | 1,167 | 1,134 | 1,163 | -0.68% | 8,900 | 104億9640万 | +6.4% |
| 03/08 | 1,164 | 1,179 | 1,164 | 1,171 | +0.6% | 3,600 | 105億6860万 | +7.63% |
| 03/07 | 1,160 | 1,168 | 1,160 | 1,164 | +0.43% | 4,400 | 105億542万 | +7.58% |
| 03/06 | 1,150 | 1,160 | 1,149 | 1,159 | +0.87% | 6,400 | 104億6029万 | +7.61% |
| 03/05 | 1,150 | 1,150 | 1,130 | 1,149 | +1.77% | 9,800 | 103億7004万 | +7.18% |
| 03/04 | 1,100 | 1,130 | 1,100 | 1,129 | +3.11% | 23,700 | 101億8954万 | +5.81% |
| 03/01 | 1,082 | 1,095 | 1,081 | 1,095 | +0.64% | 3,300 | 98億8268万 | +3.01% |
| 02/29 | 1,081 | 1,088 | 1,080 | 1,088 | +0.28% | 2,800 | 98億1950万 | +2.54% |
| 02/28 | 1,076 | 1,085 | 1,076 | 1,085 | +0.84% | 5,400 | 97億9242万 | +2.55% |
| 02/27 | 1,078 | 1,078 | 1,076 | 1,076 | -0.19% | 1,100 | 97億1120万 | +1.89% |
| 02/26 | 1,077 | 1,078 | 1,072 | 1,078 | +0.47% | 6,500 | 97億2925万 | +2.28% |
| 02/22 | 1,066 | 1,073 | 1,060 | 1,073 | +0.66% | 4,300 | 96億8412万 | +2% |
| 02/21 | 1,069 | 1,069 | 1,053 | 1,066 | -0.19% | 1,900 | 96億2094万 | +1.52% |
| 02/20 | 1,082 | 1,084 | 1,068 | 1,068 | -1.11% | 6,000 | 96億3899万 | +1.81% |
| 02/19 | 1,080 | 1,089 | 1,080 | 1,080 | -0.74% | 3,600 | 97億4730万 | +3.15% |
| 02/16 | 1,089 | 1,090 | 1,085 | 1,088 | +0.37% | 2,900 | 98億1950万 | +4.11% |
| 02/15 | 1,089 | 1,093 | 1,083 | 1,084 | +0.18% | 4,700 | 97億8340万 | +4.03% |
| 02/14 | 1,078 | 1,088 | 1,078 | 1,082 | +1.12% | 3,300 | 97億6535万 | +4.04% |
| 02/13 | 1,080 | 1,090 | 1,067 | 1,070 | -0.93% | 9,900 | 96億5704万 | +3.08% |
| 02/09 | 1,069 | 1,080 | 1,065 | 1,080 | +1.12% | 6,900 | 97億4730万 | +4.25% |
| 02/08 | 1,072 | 1,080 | 1,068 | 1,068 | -0.28% | 7,300 | 96億3899万 | +3.39% |
| 02/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.11%） |
| 02/07 | 1,058 | 1,071 | 1,058 | 1,071 | +1.04% | 4,900 | 96億6607万 | +3.88% |
| 02/06 | 1,045 | 1,064 | 1,039 | 1,060 | +1.44% | 8,000 | 95億6679万 | +3.01% |
| 02/05 | 1,039 | 1,045 | 1,038 | 1,045 | +0.87% | 5,700 | 94億3141万 | +1.75% |
| 02/02 | 1,037 | 1,037 | 1,030 | 1,036 | -0.1% | 3,900 | 93億5019万 | +0.97% |
| 02/01 | 1,028 | 1,038 | 1,028 | 1,037 | +0.88% | 6,500 | 93億5921万 | +1.17% |
| 01/31 | 1,030 | 1,033 | 1,028 | 1,028 | -0.1% | 4,000 | 92億7798万 | +0.29% |
| 01/30 | 1,033 | 1,035 | 1,029 | 1,029 | -0.39% | 6,900 | 92億8701万 | +0.49% |
| 01/29 | 1,030 | 1,033 | 1,027 | 1,033 | +0.39% | 8,900 | 93億2311万 | +0.88% |
| 01/26 | 1,031 | 1,038 | 1,029 | 1,029 | -0.19% | 6,400 | 92億8701万 | +0.59% |
| 01/25 | 1,034 | 1,035 | 1,031 | 1,031 | -0.39% | 7,900 | 93億506万 | +0.78% |
| 01/24 | 1,029 | 1,035 | 1,028 | 1,035 | +0.58% | 9,600 | 93億4116万 | +1.17% |
| 01/23 | 1,026 | 1,030 | 1,026 | 1,029 | +0.29% | 4,700 | 92億8701万 | +0.68% |
| 01/22 | 1,029 | 1,032 | 1,024 | 1,026 | -0.19% | 11,800 | 92億5993万 | +0.39% |
| 01/19 | 1,028 | 1,028 | 1,025 | 1,028 | +0.1% | 3,900 | 92億7798万 | +0.69% |
| 01/18 | 1,028 | 1,028 | 1,023 | 1,027 | -0.1% | 3,900 | 92億6896万 | +0.59% |
| 01/17 | 1,027 | 1,028 | 1,024 | 1,028 | +0.19% | 9,200 | 92億7798万 | +0.78% |
| 01/16 | 1,023 | 1,026 | 1,018 | 1,026 | +0.39% | 3,800 | 92億5993万 | +0.59% |
| 01/15 | 1,025 | 1,028 | 1,018 | 1,022 | -0.2% | 28,000 | 92億2383万 | +0.2% |
| 01/12 | 1,027 | 1,027 | 1,024 | 1,024 | -0.1% | 1,000 | 92億4188万 | +0.39% |
| 01/11 | 1,025 | 1,028 | 1,022 | 1,025 | -0.19% | 6,300 | 92億5091万 | +0.39% |
| 01/10 | 1,026 | 1,032 | 1,019 | 1,027 | +0.1% | 9,500 | 92億6896万 | +0.59% |
| 01/09 | 1,020 | 1,030 | 1,013 | 1,026 | +0.79% | 12,500 | 92億5993万 | +0.49% |
| 01/05 | 1,018 | 1,022 | 1,018 | 1,018 | -0.29% | 6,400 | 91億8773万 | -0.39% |
| 01/04 | 1,022 | 1,034 | 1,021 | 1,021 | +0.29% | 5,700 | 92億1481万 | -0.1% |
| 2023 |
| 12/29 | 1,015 | 1,018 | 1,014 | 1,018 | +0.3% | 1,600 | 91億8773万 | -0.49% |
| 12/28 | 1,014 | 1,021 | 1,014 | 1,015 | +0.1% | 3,700 | 91億6065万 | -0.78% |
| 12/27 | 1,015 | 1,016 | 1,010 | 1,014 | -0.29% | 3,200 | 91億5163万 | -0.88% |
| 12/26 | 1,018 | 1,018 | 1,016 | 1,017 | -0.1% | 1,600 | 91億7870万 | -0.68% |
| 12/25 | 1,025 | 1,025 | 1,018 | 1,018 | -0.2% | 6,900 | 91億8773万 | -0.59% |
| 12/22 | 1,021 | 1,021 | 1,020 | 1,020 | +0.2% | 1,400 | 92億578万 | -0.49% |
| 12/21 | 1,021 | 1,021 | 1,018 | 1,018 | -0.29% | 1,600 | 91億8773万 | -0.68% |
| 12/20 | 1,021 | 1,021 | 1,018 | 1,021 | -0.1% | 4,500 | 92億1481万 | -0.39% |
| 12/19 | 1,020 | 1,022 | 1,015 | 1,022 | +0.2% | 4,700 | 92億2383万 | -0.39% |
| 12/18 | 1,020 | 1,021 | 1,020 | 1,020 | -0.1% | 1,900 | 92億578万 | -0.58% |
| 12/15 | 1,023 | 1,023 | 1,020 | 1,021 | -0.2% | 14,000 | 92億1481万 | -0.49% |
| 12/14 | 1,020 | 1,023 | 1,017 | 1,023 | +0.69% | 8,900 | 92億3286万 | -0.29% |
| 12/13 | 1,017 | 1,022 | 1,013 | 1,016 | -0.39% | 11,300 | 91億6968万 | -0.97% |
| 12/12 | （IR情報）15:30 令和6年4月期第2四半期決算短信〔日本基準〕(連結) |
| 12/12 | 1,020 | 1,022 | 1,012 | 1,020 | +0.49% | 7,500 | 92億578万 | -0.58% |
| 12/11 | 1,016 | 1,020 | 1,015 | 1,015 | 0% | 12,600 | 91億6065万 | -1.17% |
| 12/08 | 1,015 | 1,015 | 1,015 | 1,015 | -0.2% | 1,100 | 91億6065万 | -1.17% |
| 12/07 | 1,021 | 1,021 | 1,015 | 1,017 | -0.39% | 7,300 | 91億7870万 | -1.07% |
| 12/06 | 1,027 | 1,027 | 1,021 | 1,021 | -1.35% | 15,600 | 92億1481万 | -0.68% |
| 12/05 | 1,030 | 1,035 | 1,030 | 1,035 | +0.49% | 1,300 | 93億4116万 | +0.58% |
| 12/04 | 1,025 | 1,030 | 1,025 | 1,030 | -0.1% | 1,800 | 92億9603万 | +0.1% |
| 12/01 | 1,035 | 1,037 | 1,031 | 1,031 | -0.39% | 2,200 | 93億506万 | +0.1% |
| 11/30 | 1,031 | 1,035 | 1,031 | 1,035 | -0.29% | 4,400 | 93億4116万 | +0.39% |
| 11/29 | 1,038 | 1,038 | 1,034 | 1,038 | +0.68% | 1,400 | 93億6824万 | +0.68% |
| 11/28 | 1,035 | 1,035 | 1,031 | 1,031 | -0.39% | 900 | 93億506万 | 0% |
