| 2024 |
| 04/24 | 1,677 | 1,677 | 1,660 | 1,660 | -0.24% | 22,900 | 275億9978万 | -3.04% |
| 04/23 | （IR情報）18:00 (開示事項の経過)「成功企業パートナー連合」組成の組成の第一歩としてWah Full Group Limitedの株式譲渡契約書(子会社化)のお知らせ |
| 04/23 | 1,671 | 1,679 | 1,650 | 1,664 | -0.3% | 27,100 | 276億6628万 | -3.31% |
| 04/22 | 1,640 | 1,669 | 1,640 | 1,669 | +2.2% | 96,300 | 277億4941万 | -3.53% |
| 04/19 | 1,656 | 1,656 | 1,617 | 1,633 | -1.39% | 65,700 | 271億5087万 | -6.1% |
| 04/18 | 1,615 | 1,656 | 1,613 | 1,656 | +2.03% | 51,900 | 275億3327万 | -5.32% |
| 04/17 | 1,636 | 1,644 | 1,616 | 1,623 | -0.73% | 49,000 | 269億8460万 | -7.63% |
| 04/16 | 1,650 | 1,651 | 1,624 | 1,635 | -1.03% | 90,600 | 271億8412万 | -7.42% |
| 04/15 | 1,647 | 1,658 | 1,636 | 1,652 | -0.06% | 44,000 | 274億6677万 | -6.93% |
| 04/12 | 1,661 | 1,670 | 1,651 | 1,653 | -1.78% | 65,100 | 274億8339万 | -7.34% |
| 04/11 | 1,680 | 1,686 | 1,668 | 1,683 | -0.3% | 31,700 | 279億8218万 | -6.19% |
| 04/10 | 1,694 | 1,697 | 1,685 | 1,688 | -0.35% | 21,800 | 280億6532万 | -6.33% |
| 04/09 | 1,693 | 1,698 | 1,684 | 1,694 | +0.18% | 35,900 | 281億6507万 | -6.41% |
| 04/08 | 1,675 | 1,691 | 1,661 | 1,691 | +1.08% | 46,500 | 281億1520万 | -7.04% |
| 04/05 | 1,658 | 1,673 | 1,645 | 1,673 | 0% | 58,500 | 278億1592万 | -8.53% |
| 04/04 | 1,674 | 1,685 | 1,666 | 1,673 | +1.03% | 66,200 | 278億1592万 | -9.08% |
| 04/03 | 1,622 | 1,666 | 1,621 | 1,656 | +1.6% | 97,700 | 275億3327万 | -10.49% |
| 04/02 | 1,680 | 1,684 | 1,626 | 1,630 | -3.61% | 176,300 | 271億99万 | -12.41% |
| 04/01 | 1,705 | 1,717 | 1,667 | 1,691 | -0.65% | 189,800 | 281億1520万 | -9.62% |
| 03/29 | 1,732 | 1,740 | 1,697 | 1,702 | -2.24% | 170,800 | 282億9809万 | -9.47% |
| 03/28 | 1,770 | 1,775 | 1,741 | 1,741 | -9.32% | 323,900 | 289億4651万 | -7.83% |
| 03/27 | 1,880 | 1,946 | 1,880 | 1,920 | +1.75% | 473,700 | 319億2264万 | +1.21% |
| 03/26 | 1,870 | 1,887 | 1,856 | 1,887 | +0.8% | 184,600 | 313億7396万 | -0.58% |
| 03/25 | 1,874 | 1,887 | 1,864 | 1,872 | +0.11% | 268,600 | 311億2457万 | -1.42% |
| 03/22 | 1,900 | 1,900 | 1,864 | 1,870 | -0.9% | 282,500 | 310億9132万 | -1.58% |
| 03/21 | 1,905 | 1,911 | 1,870 | 1,887 | +0.27% | 278,800 | 313億7396万 | -0.68% |
| 03/19 | 1,901 | 1,910 | 1,865 | 1,882 | -1% | 232,300 | 312億9083万 | -1.21% |
| 03/18 | 1,890 | 1,906 | 1,881 | 1,901 | +1.33% | 104,600 | 316億673万 | -0.42% |
| 03/15 | 1,883 | 1,891 | 1,867 | 1,876 | -0.27% | 58,600 | 311億9107万 | -1.99% |
| 03/14 | 1,872 | 1,884 | 1,865 | 1,881 | +0.91% | 67,200 | 312億7421万 | -2.03% |
| 03/13 | 1,863 | 1,872 | 1,848 | 1,864 | +0.98% | 48,200 | 309億9156万 | -3.27% |
| 03/12 | 1,849 | 1,855 | 1,823 | 1,846 | -0.32% | 109,000 | 306億9228万 | -4.6% |
| 03/11 | 1,885 | 1,885 | 1,841 | 1,852 | -2.01% | 113,700 | 307億9204万 | -4.73% |
| 03/08 | 1,895 | 1,897 | 1,880 | 1,890 | +0.11% | 59,900 | 314億2384万 | -3.23% |
| 03/07 | 1,911 | 1,915 | 1,879 | 1,888 | -0.74% | 139,100 | 313億9059万 | -3.72% |
| 03/06 | 1,897 | 1,918 | 1,896 | 1,902 | +0.96% | 68,900 | 316億2336万 | -3.35% |
| 03/05 | 1,915 | 1,915 | 1,876 | 1,884 | -1.77% | 111,700 | 313億2409万 | -4.61% |
| 03/04 | 1,940 | 1,941 | 1,916 | 1,918 | -0.98% | 65,500 | 318億8938万 | -3.28% |
| 03/01 | 1,950 | 1,958 | 1,927 | 1,937 | -0.15% | 60,500 | 322億528万 | -2.66% |
| 02/29 | 1,940 | 1,959 | 1,928 | 1,940 | +0.26% | 107,000 | 322億5516万 | -2.81% |
| 02/28 | 1,910 | 1,936 | 1,907 | 1,935 | +0.83% | 60,600 | 321億7203万 | -3.35% |
| 02/27 | （IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 02/27 | 1,896 | 1,920 | 1,886 | 1,919 | +1.16% | 66,900 | 319億601万 | -4.48% |
| 02/26 | 1,917 | 1,917 | 1,892 | 1,897 | -1.04% | 78,100 | 315億4023万 | -5.9% |
| 02/22 | 1,930 | 1,938 | 1,916 | 1,917 | -0.05% | 39,400 | 318億7276万 | -5.24% |
| 02/21 | 1,950 | 1,955 | 1,913 | 1,918 | -1.13% | 68,700 | 318億8938万 | -5.47% |
| 02/20 | 1,950 | 1,954 | 1,927 | 1,940 | -0.26% | 63,700 | 322億5516万 | -4.62% |
| 02/19 | 1,905 | 1,948 | 1,900 | 1,945 | +2.1% | 39,900 | 323億3829万 | -4.56% |
| 02/16 | 1,929 | 1,929 | 1,890 | 1,905 | -0.31% | 46,500 | 316億7324万 | -6.66% |
| 02/15 | 1,886 | 1,930 | 1,884 | 1,911 | +2.3% | 65,100 | 317億7300万 | -6.6% |
| 02/14 | 1,894 | 1,894 | 1,837 | 1,868 | -6.6% | 196,600 | 310億5806万 | -8.83% |
| 02/13 | （IR情報）15:10 2024年3月期連結業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:10 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,995 | 2,007 | 1,972 | 2,000 | +0.5% | 32,700 | 332億5275万 | -2.58% |
| 02/09 | 2,012 | 2,013 | 1,972 | 1,990 | -1.53% | 56,900 | 330億8648万 | -3.02% |
| 02/08 | 2,026 | 2,036 | 2,010 | 2,021 | +0.05% | 21,200 | 336億190万 | -1.41% |
| 02/07 | 2,061 | 2,061 | 1,998 | 2,020 | -2.08% | 79,900 | 335億8527万 | -1.32% |
| 02/06 | 2,080 | 2,084 | 2,063 | 2,063 | -0.48% | 11,800 | 343億21万 | +1.03% |
| 02/05 | 2,075 | 2,085 | 2,067 | 2,073 | +0.1% | 12,500 | 344億6647万 | +1.92% |
| 02/02 | 2,078 | 2,078 | 2,058 | 2,071 | -0.34% | 22,100 | 344億3322万 | +2.27% |
| 02/01 | 2,071 | 2,091 | 2,069 | 2,078 | -0.29% | 15,300 | 345億4960万 | +3.02% |
| 01/31 | 2,080 | 2,084 | 2,054 | 2,084 | +0.68% | 25,000 | 346億4936万 | +3.78% |
| 01/30 | 2,095 | 2,117 | 2,000 | 2,070 | -0.48% | 55,600 | 344億1659万 | +3.5% |
| 01/29 | 2,100 | 2,100 | 2,072 | 2,080 | +0.58% | 20,300 | 345億8286万 | +4.47% |
| 01/26 | 2,099 | 2,102 | 2,065 | 2,068 | -1.01% | 36,400 | 343億8334万 | +4.34% |
| 01/25 | 2,099 | 2,118 | 2,089 | 2,089 | +0.05% | 20,400 | 347億3249万 | +5.83% |
| 01/24 | 2,111 | 2,111 | 2,078 | 2,088 | -1.09% | 26,500 | 347億1587万 | +6.26% |
| 01/23 | 2,117 | 2,121 | 2,100 | 2,111 | +0.76% | 27,700 | 350億9827万 | +7.92% |
| 01/22 | 2,120 | 2,120 | 2,094 | 2,095 | -0.29% | 26,500 | 348億3225万 | +7.6% |
| 01/19 | 2,097 | 2,113 | 2,090 | 2,101 | +0.96% | 35,100 | 349億3201万 | +8.35% |
| 01/18 | 2,055 | 2,092 | 2,046 | 2,081 | +1.41% | 28,100 | 345億9948万 | +7.82% |
| 01/17 | 2,043 | 2,059 | 2,035 | 2,052 | +0.64% | 33,800 | 341億1732万 | +6.88% |
| 01/16 | 2,054 | 2,054 | 2,025 | 2,039 | -0.78% | 27,100 | 339億117万 | +6.59% |
| 01/15 | 2,007 | 2,055 | 2,001 | 2,055 | +2.29% | 38,300 | 341億6720万 | +7.82% |
| 01/12 | 2,028 | 2,030 | 2,007 | 2,009 | -0.74% | 33,600 | 334億238万 | +5.85% |
| 01/11 | 2,023 | 2,026 | 2,004 | 2,024 | +1.45% | 48,500 | 336億5178万 | +7.03% |
| 01/10 | （IR情報）19:50 『成功企業パートナー連合』の組成に向けたWah Full Group Limitedの株式取得(子会社化)に関するお知らせ |
| 01/10 | 1,995 | 2,012 | 1,986 | 1,995 | +0.91% | 60,300 | 331億6961万 | +5.89% |
| 01/09 | 1,975 | 1,992 | 1,965 | 1,977 | +0.61% | 49,200 | 328億7034万 | +5.22% |
| 01/05 | 1,950 | 1,975 | 1,946 | 1,965 | +1.03% | 47,900 | 326億7082万 | +4.91% |
| 01/04 | 1,943 | 1,946 | 1,910 | 1,945 | +0.15% | 54,600 | 323億3829万 | +4.07% |
| 2023 |
| 12/29 | 1,898 | 1,942 | 1,894 | 1,942 | +2.32% | 53,100 | 322億8842万 | +4.07% |
| 12/28 | 1,880 | 1,898 | 1,867 | 1,898 | +2.15% | 42,000 | 315億5685万 | +1.88% |
| 12/27 | 1,860 | 1,867 | 1,857 | 1,858 | -0.05% | 23,700 | 308億9180万 | -0.16% |
| 12/26 | 1,865 | 1,870 | 1,850 | 1,859 | +0.16% | 33,400 | 309億843万 | -0.11% |
| 12/25 | 1,870 | 1,870 | 1,850 | 1,856 | -0.7% | 17,700 | 308億5855万 | -0.22% |
| 12/22 | 1,869 | 1,877 | 1,865 | 1,869 | +0.21% | 14,000 | 310億7469万 | +0.54% |
| 12/21 | 1,860 | 1,870 | 1,855 | 1,865 | +0.05% | 19,900 | 310億818万 | +0.43% |
| 12/20 | 1,858 | 1,866 | 1,857 | 1,864 | +0.54% | 18,400 | 309億9156万 | +0.43% |
| 12/19 | 1,858 | 1,862 | 1,852 | 1,854 | -0.22% | 12,900 | 308億2529万 | 0% |
| 12/18 | 1,848 | 1,867 | 1,847 | 1,858 | -0.21% | 30,000 | 308億9180万 | +0.49% |
| 12/15 | 1,866 | 1,885 | 1,861 | 1,862 | -0.48% | 23,800 | 309億5831万 | +0.87% |
| 12/14 | 1,895 | 1,895 | 1,865 | 1,871 | -1.16% | 17,700 | 311億794万 | +1.63% |
| 12/13 | 1,892 | 1,898 | 1,874 | 1,893 | +0.32% | 26,600 | 314億7372万 | +3.1% |
| 12/12 | 1,876 | 1,890 | 1,870 | 1,887 | +0.86% | 35,700 | 313億7396万 | +3.11% |
| 12/11 | 1,848 | 1,872 | 1,848 | 1,871 | +2.07% | 35,600 | 311億794万 | +2.52% |
| 12/08 | 1,867 | 1,867 | 1,823 | 1,833 | -1.87% | 45,400 | 304億7614万 | +0.71% |
| 12/07 | 1,860 | 1,879 | 1,858 | 1,868 | 0% | 25,800 | 310億5806万 | +2.86% |
| 12/06 | 1,853 | 1,868 | 1,852 | 1,868 | +0.97% | 33,800 | 310億5806万 | +3.15% |
| 12/05 | 1,851 | 1,858 | 1,844 | 1,850 | -0.22% | 18,600 | 307億5879万 | +2.44% |
| 12/04 | 1,845 | 1,859 | 1,840 | 1,854 | +0.27% | 16,700 | 308億2529万 | +2.94% |
| 12/01 | 1,869 | 1,869 | 1,849 | 1,849 | -0.16% | 16,400 | 307億4216万 | +2.95% |
| 11/30 | 1,840 | 1,852 | 1,825 | 1,852 | +0.65% | 21,800 | 307億9204万 | +3.35% |
| 11/29 | 1,856 | 1,865 | 1,836 | 1,840 | -0.81% | 24,100 | 305億9253万 | +2.97% |
| 11/28 | 1,874 | 1,874 | 1,852 | 1,855 | -0.8% | 31,100 | 308億4192万 | +4.04% |
