| 2024 |
| 07/26 | 1,360 | 1,360 | 1,360 | 1,360 | -0.22% | 100 | 61億3088万 | +0.37% |
| 07/25 | 1,363 | 1,363 | 1,363 | 1,363 | 0% | 600 | 61億4440万 | +0.74% |
| 07/24 | 1,363 | 1,363 | 1,363 | 1,363 | +0.15% | 200 | 61億4440万 | +0.81% |
| 07/23 | 1,361 | 1,361 | 1,361 | 1,361 | +0.07% | 100 | 61億3538万 | +0.81% |
| 07/16 | 1,360 | 1,360 | 1,360 | 1,360 | -1.02% | 1,100 | 61億3088万 | +0.82% |
| 07/12 | 1,358 | 1,374 | 1,358 | 1,374 | +1.25% | 3,600 | 61億9399万 | +2% |
| 07/11 | 1,357 | 1,357 | 1,357 | 1,357 | -0.07% | 100 | 61億1735万 | +0.89% |
| 07/08 | 1,358 | 1,358 | 1,358 | 1,358 | 0% | 100 | 61億2186万 | +1.04% |
| 07/05 | 1,370 | 1,370 | 1,358 | 1,358 | -1.24% | 800 | 61億2186万 | +0.97% |
| 07/04 | 1,375 | 1,375 | 1,375 | 1,375 | +0.73% | 300 | 61億9850万 | +2.23% |
| 07/03 | 1,365 | 1,365 | 1,365 | 1,365 | +0.29% | 100 | 61億5342万 | +1.64% |
| 07/01 | 1,361 | 1,361 | 1,361 | 1,361 | 0% | 100 | 61億3538万 | +1.42% |
| 06/28 | 1,361 | 1,361 | 1,361 | 1,361 | -1.38% | 200 | 61億3538万 | +1.42% |
| 06/27 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 1,100 | 62億2104万 | +2.91% |
| 06/26 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 1,000 | 61億7596万 | +2.32% |
| 06/25 | 1,335 | 1,400 | 1,335 | 1,370 | +1.86% | 2,100 | 61億7596万 | +2.47% |
| 06/19 | 1,345 | 1,345 | 1,345 | 1,345 | 0% | 400 | 60億6326万 | +0.67% |
| 06/18 | 1,345 | 1,345 | 1,345 | 1,345 | 0% | 1,800 | 60億6326万 | +0.75% |
| 06/17 | 1,345 | 1,350 | 1,345 | 1,345 | 0% | 2,200 | 60億6326万 | +0.82% |
| 06/14 | 1,334 | 1,345 | 1,334 | 1,345 | -0.15% | 500 | 60億6326万 | +0.9% |
| 06/13 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/12 | 1,347 | 1,347 | 1,347 | 1,347 | +1.81% | 200 | 60億7227万 | +1.13% |
| 06/11 | 1,339 | 1,339 | 1,323 | 1,323 | -1.42% | 400 | 59億6408万 | -0.68% |
| 06/10 | 1,342 | 1,342 | 1,342 | 1,342 | +0.3% | 100 | 60億4973万 | +0.75% |
| 06/05 | 1,338 | 1,338 | 1,338 | 1,338 | +2.29% | 300 | 60億3170万 | +0.53% |
| 06/04 | 1,308 | 1,308 | 1,308 | 1,308 | -1.13% | 500 | 58億9646万 | -1.65% |
| 05/28 | 1,323 | 1,323 | 1,323 | 1,323 | +0.23% | 100 | 59億6408万 | -0.6% |
| 05/27 | 1,320 | 1,320 | 1,320 | 1,320 | -0.6% | 500 | 59億5056万 | -0.83% |
| 05/24 | 1,339 | 1,339 | 1,328 | 1,328 | +0.76% | 700 | 59億8662万 | -0.23% |
| 05/22 | 1,318 | 1,318 | 1,318 | 1,318 | +0.08% | 200 | 59億4154万 | -1.05% |
| 05/21 | 1,317 | 1,317 | 1,317 | 1,317 | -0.75% | 100 | 59億3703万 | -1.13% |
| 05/20 | 1,327 | 1,327 | 1,327 | 1,327 | +0.15% | 200 | 59億8211万 | -0.38% |
| 05/17 | 1,340 | 1,349 | 1,320 | 1,325 | -4.61% | 6,300 | 59億7310万 | -0.6% |
| 05/16 | （IR情報）15:30 2024年3月期通期連結業績予想数値及び通期個別業績予想数値と実績値との差異に関するお知らせ |
| 05/16 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/16 | 1,356 | 1,389 | 1,345 | 1,389 | +2.97% | 5,000 | 62億6161万 | +4.04% |
| 05/15 | 1,356 | 1,356 | 1,349 | 1,349 | +0.22% | 1,000 | 60億8129万 | +1.2% |
| 05/13 | 1,346 | 1,346 | 1,346 | 1,346 | +0.82% | 300 | 60億6776万 | +0.98% |
| 05/09 | （IR情報）10:00 広島営業所の移転に関するお知らせ |
| 05/09 | 1,333 | 1,350 | 1,333 | 1,335 | -0.89% | 400 | 60億1818万 | 0% |
| 05/08 | 1,345 | 1,347 | 1,345 | 1,347 | 0% | 200 | 60億7227万 | +0.97% |
| 05/07 | 1,347 | 1,347 | 1,347 | 1,347 | +1.35% | 100 | 60億7227万 | +1.05% |
| 05/02 | 1,328 | 1,340 | 1,328 | 1,329 | +0.38% | 300 | 59億9113万 | -0.23% |
| 05/01 | 1,350 | 1,350 | 1,324 | 1,324 | -1.19% | 1,100 | 59億6859万 | -0.6% |
| 04/25 | 1,336 | 1,340 | 1,336 | 1,340 | +1.13% | 600 | 60億4072万 | +0.6% |
| 04/24 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 100 | 59億7310万 | -0.53% |
| 04/22 | 1,316 | 1,325 | 1,316 | 1,325 | +0.38% | 200 | 59億7310万 | -0.45% |
| 04/18 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 200 | 59億5056万 | -0.9% |
| 04/17 | 1,320 | 1,320 | 1,320 | 1,320 | -1.2% | 700 | 59億5056万 | -0.98% |
| 04/15 | 1,336 | 1,336 | 1,336 | 1,336 | +1.6% | 800 | 60億2268万 | +0.23% |
| 04/10 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 100 | 59億2802万 | -1.28% |
| 04/09 | 1,330 | 1,330 | 1,315 | 1,315 | -0.83% | 4,500 | 59億2802万 | -1.28% |
| 04/08 | 1,326 | 1,326 | 1,326 | 1,326 | -1.04% | 200 | 59億7760万 | -0.38% |
| 04/05 | 1,313 | 1,342 | 1,313 | 1,340 | +2.13% | 1,800 | 60億4072万 | +0.68% |
| 04/03 | 1,320 | 1,320 | 1,312 | 1,312 | -0.61% | 200 | 59億1449万 | -1.43% |
| 04/02 | 1,320 | 1,320 | 1,320 | 1,320 | -2.22% | 1,000 | 59億5056万 | -0.9% |
| 04/01 | 1,350 | 1,350 | 1,350 | 1,350 | +2.27% | 100 | 60億8580万 | +1.35% |
| 03/29 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 1,500 | 59億5056万 | -0.9% |
| 03/28 | 1,320 | 1,325 | 1,320 | 1,320 | -2.37% | 900 | 59億5056万 | -0.9% |
| 03/26 | 1,361 | 1,370 | 1,352 | 1,352 | -0.81% | 1,900 | 60億9481万 | +1.43% |
| 03/25 | 1,356 | 1,380 | 1,356 | 1,363 | +1.26% | 1,100 | 61億4440万 | +2.33% |
| 03/21 | 1,346 | 1,346 | 1,346 | 1,346 | -1.03% | 500 | 60億6776万 | +1.13% |
| 03/19 | 1,366 | 1,366 | 1,360 | 1,360 | -1.52% | 300 | 61億3088万 | +2.18% |
| 03/18 | 1,380 | 1,389 | 1,344 | 1,381 | +4.07% | 5,100 | 62億2554万 | +3.68% |
| 03/15 | （IR情報）15:15 株式会社フジシールインターナショナルとの資本業務提携に関するお知らせ |
| 03/15 | 1,339 | 1,339 | 1,327 | 1,327 | +0.38% | 900 | 59億8211万 | -0.23% |
| 03/14 | 1,320 | 1,322 | 1,320 | 1,322 | +0.15% | 200 | 59億5957万 | -0.68% |
| 03/13 | 1,322 | 1,322 | 1,320 | 1,320 | -0.15% | 200 | 59億5056万 | -0.9% |
| 03/12 | 1,323 | 1,323 | 1,322 | 1,322 | -0.97% | 200 | 59億5957万 | -0.83% |
| 03/11 | 1,334 | 1,335 | 1,330 | 1,335 | +1.06% | 800 | 60億1818万 | +0.15% |
| 03/06 | 1,315 | 1,321 | 1,315 | 1,321 | +0.84% | 300 | 59億5506万 | -0.9% |
| 03/05 | 1,339 | 1,339 | 1,300 | 1,310 | -2.24% | 3,200 | 59億548万 | -1.73% |
| 03/01 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | 60億4072万 | +0.45% |
| 02/29 | 1,340 | 1,340 | 1,340 | 1,340 | +1.52% | 900 | 60億4072万 | +0.45% |
| 02/26 | 1,314 | 1,330 | 1,314 | 1,320 | +0.53% | 700 | 59億5056万 | -0.98% |
| 02/22 | 1,311 | 1,313 | 1,310 | 1,313 | 0% | 600 | 59億1900万 | -1.5% |
| 02/21 | 1,313 | 1,313 | 1,313 | 1,313 | 0% | 200 | 59億1900万 | -1.57% |
| 02/20 | 1,313 | 1,313 | 1,313 | 1,313 | -0.45% | 100 | 59億1900万 | -1.65% |
| 02/19 | 1,335 | 1,335 | 1,311 | 1,319 | -1.2% | 5,100 | 59億4605万 | -1.27% |
| 02/16 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 300 | 60億1818万 | -0.15% |
| 02/15 | 1,332 | 1,335 | 1,332 | 1,335 | +0.23% | 300 | 60億1818万 | -0.15% |
| 02/13 | 1,332 | 1,332 | 1,332 | 1,332 | -0.22% | 100 | 60億465万 | -0.37% |
| 02/09 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 300 | 60億1818万 | -0.15% |
| 02/08 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 200 | 60億1818万 | -0.07% |
| 02/07 | 1,332 | 1,335 | 1,332 | 1,335 | +0.23% | 300 | 60億1818万 | -0.07% |
| 02/06 | 1,332 | 1,332 | 1,332 | 1,332 | -0.6% | 300 | 60億465万 | -0.22% |
| 02/05 | 1,343 | 1,343 | 1,340 | 1,340 | -0.22% | 200 | 60億4072万 | +0.37% |
| 02/02 | 1,342 | 1,343 | 1,336 | 1,343 | -2.11% | 1,200 | 60億5424万 | +0.75% |
| 02/01 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/01 | 1,345 | 1,372 | 1,345 | 1,372 | +2.01% | 3,400 | 61億8497万 | +3.08% |
| 01/31 | 1,345 | 1,345 | 1,345 | 1,345 | 0% | 2,100 | 60億6326万 | +1.2% |
| 01/30 | 1,345 | 1,345 | 1,345 | 1,345 | 0% | 100 | 60億6326万 | +1.28% |
| 01/29 | 1,349 | 1,349 | 1,345 | 1,345 | +0.37% | 1,100 | 60億6326万 | +1.43% |
| 01/26 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | 60億4072万 | +1.13% |
| 01/25 | 1,333 | 1,340 | 1,333 | 1,340 | +0.53% | 700 | 60億4072万 | +1.28% |
| 01/24 | 1,338 | 1,350 | 1,333 | 1,333 | +0.45% | 1,200 | 60億916万 | +0.83% |
| 01/23 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 300 | 59億8211万 | +0.53% |
| 01/22 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 300 | 59億8211万 | +0.61% |
| 01/19 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 300 | 59億8211万 | +0.61% |
| 01/18 | 1,329 | 1,350 | 1,327 | 1,327 | -0.15% | 1,200 | 59億8211万 | +0.68% |
| 01/17 | 1,330 | 1,330 | 1,329 | 1,329 | -0.08% | 800 | 59億9113万 | +0.91% |
| 01/16 | 1,337 | 1,350 | 1,330 | 1,330 | -0.52% | 1,100 | 59億9564万 | +1.06% |
| 01/15 | 1,337 | 1,340 | 1,337 | 1,337 | 0% | 600 | 60億2719万 | +1.67% |
| 01/12 | 1,337 | 1,337 | 1,337 | 1,337 | 0% | 100 | 60億2719万 | +1.75% |
| 01/11 | 1,337 | 1,338 | 1,336 | 1,337 | 0% | 1,500 | 60億2719万 | +1.83% |
| 01/10 | 1,337 | 1,337 | 1,337 | 1,337 | -0.07% | 200 | 60億2719万 | +1.91% |
