| 2024 |
| 04/23 | 1,613 | 1,630 | 1,602 | 1,615 | +0.37% | 104,400 | 821億3185万 | +7.59% |
| 04/22 | 1,604 | 1,609 | 1,592 | 1,609 | +2.75% | 146,200 | 818億2672万 | +7.77% |
| 04/19 | 1,586 | 1,589 | 1,539 | 1,566 | -1.88% | 203,900 | 796億3992万 | +5.45% |
| 04/18 | 1,573 | 1,597 | 1,568 | 1,596 | +2.44% | 126,300 | 811億6559万 | +7.91% |
| 04/17 | 1,551 | 1,571 | 1,524 | 1,558 | +1.17% | 158,600 | 792億3308万 | +5.84% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 504,128株（0.99%）-0.02% |
| 04/16 | 1,547 | 1,554 | 1,525 | 1,540 | -0.45% | 121,100 | 783億1768万 | +4.98% |
| 04/15 | 1,519 | 1,553 | 1,511 | 1,547 | -0.71% | 170,400 | 786億7367万 | +5.89% |
| 04/12 | 1,609 | 1,630 | 1,554 | 1,558 | +4.85% | 423,200 | 792億3308万 | +6.93% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 515,228株（1.01%）+0.1% |
| 04/11 | 1,456 | 1,498 | 1,453 | 1,486 | +0.68% | 100,000 | 755億7147万 | +2.27% |
| 04/10 | 1,455 | 1,484 | 1,455 | 1,476 | +0.89% | 68,800 | 750億6292万 | +1.58% |
| 04/09 | 1,459 | 1,469 | 1,450 | 1,463 | +0.27% | 60,000 | 744億179万 | +0.48% |
| 04/08 | 1,452 | 1,470 | 1,452 | 1,459 | +0.76% | 68,800 | 741億9837万 | +0.14% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 466,328株（0.91%）+0.11% |
| 04/05 | （5%ルール）みずほ信託銀行（1.49%）みずほ証券（0.14%）アセットマネジメントOne（1.57%）みずほ銀行（4.09%） |
| 04/05 | 1,450 | 1,456 | 1,433 | 1,448 | -0.89% | 74,300 | 736億3896万 | -0.75% |
| 04/04 | 1,462 | 1,485 | 1,453 | 1,461 | 0% | 99,100 | 743億8万 | 0% |
| 04/03 | 1,487 | 1,492 | 1,454 | 1,461 | -1.81% | 103,000 | 743億8万 | -0.2% |
| 04/02 | 1,492 | 1,494 | 1,476 | 1,488 | -1.2% | 107,200 | 756億7318万 | +1.5% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 407,528株（0.8%）+0.01% |
| 04/01 | 1,501 | 1,518 | 1,490 | 1,506 | +2.31% | 143,500 | 765億8859万 | +2.66% |
| 03/29 | 1,489 | 1,503 | 1,461 | 1,472 | -2.06% | 283,800 | 748億5949万 | +0.34% |
| 03/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 403,928株（0.79%）+0.27% |
| 03/28 | 1,489 | 1,527 | 1,489 | 1,503 | +1.35% | 119,500 | 764億3602万 | +2.24% |
| 03/27 | 1,469 | 1,495 | 1,459 | 1,483 | +2.21% | 115,300 | 754億1891万 | +0.88% |
| 03/26 | 1,442 | 1,457 | 1,436 | 1,451 | +0.14% | 83,200 | 737億9153万 | -1.43% |
| 03/25 | （5%ルール）みずほ信託銀行（1.65%）みずほ証券（0.65%）アセットマネジメントOne（1.53%）みずほ銀行（4.09%） |
| 03/25 | 1,437 | 1,484 | 1,437 | 1,449 | +0.42% | 172,700 | 736億8981万 | -1.76% |
| 03/22 | 1,453 | 1,455 | 1,432 | 1,443 | +0.14% | 115,600 | 733億8468万 | -2.37% |
| 03/21 | 1,449 | 1,453 | 1,431 | 1,441 | +0.35% | 113,900 | 732億8297万 | -2.83% |
| 03/19 | 1,418 | 1,438 | 1,411 | 1,436 | +1.34% | 62,200 | 730億2869万 | -3.69% |
| 03/18 | 1,420 | 1,431 | 1,411 | 1,417 | +0.64% | 75,200 | 720億6243万 | -5.47% |
| 03/15 | 1,409 | 1,420 | 1,403 | 1,408 | -0.85% | 102,700 | 716億473万 | -6.51% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 268,528株（0.52%）再IN |
| 03/14 | 1,412 | 1,420 | 1,408 | 1,420 | +0.21% | 68,900 | 722億1500万 | -6.15% |
| 03/13 | 1,448 | 1,448 | 1,412 | 1,417 | -1.53% | 86,400 | 720億6243万 | -6.78% |
| 03/12 | 1,401 | 1,439 | 1,386 | 1,439 | +2.71% | 138,700 | 731億8126万 | -5.89% |
| 03/11 | 1,411 | 1,412 | 1,381 | 1,401 | -2.78% | 236,500 | 712億4874万 | -8.79% |
| 03/08 | 1,420 | 1,448 | 1,409 | 1,441 | -0.62% | 191,600 | 732億8297万 | -6.73% |
| 03/07 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月10日～2024年3月31日) |
| 03/07 | 1,500 | 1,501 | 1,443 | 1,450 | -3.14% | 176,900 | 737億4067万 | -6.63% |
| 03/06 | 1,504 | 1,535 | 1,492 | 1,497 | -2.6% | 177,400 | 761億3089万 | -4.04% |
| 03/05 | 1,509 | 1,544 | 1,504 | 1,537 | +2.33% | 123,900 | 781億6511万 | -1.79% |
| 03/04 | 1,508 | 1,515 | 1,497 | 1,502 | -0.46% | 72,300 | 763億8516万 | -4.21% |
| 03/01 | 1,509 | 1,515 | 1,488 | 1,509 | +0.87% | 86,800 | 767億4115万 | -4.01% |
| 02/29 | 1,515 | 1,515 | 1,491 | 1,496 | -1.71% | 129,100 | 760億8003万 | -5.08% |
| 02/28 | 1,530 | 1,547 | 1,520 | 1,522 | -0.46% | 95,800 | 774億228万 | -3.61% |
| 02/27 | 1,512 | 1,529 | 1,498 | 1,529 | +1.46% | 163,000 | 777億5827万 | -3.29% |
| 02/26 | 1,523 | 1,523 | 1,505 | 1,507 | -0.53% | 107,600 | 766億3944万 | -4.68% |
| 02/22 | 1,540 | 1,543 | 1,503 | 1,515 | -1.24% | 124,800 | 770億4629万 | -4.24% |
| 02/21 | 1,505 | 1,546 | 1,502 | 1,534 | +1.79% | 99,500 | 780億1254万 | -3.03% |
| 02/20 | 1,522 | 1,530 | 1,507 | 1,507 | -1.5% | 97,200 | 766億3944万 | -4.8% |
| 02/19 | 1,515 | 1,535 | 1,506 | 1,530 | +0.39% | 106,200 | 778億912万 | -3.47% |
| 02/16 | 1,538 | 1,554 | 1,517 | 1,524 | +0.26% | 155,600 | 775億399万 | -3.97% |
| 02/15 | 1,580 | 1,605 | 1,493 | 1,520 | -3.8% | 313,200 | 773億56万 | -4.34% |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔IFRS〕(連結) |
| 02/14 | （IR情報）15:00 連結業績予想との差異に関するお知らせ |
| 02/14 | （IR情報）15:00 関係会社株式評価損(個別決算)の計上に関するお知らせ |
| 02/14 | （IR情報）15:00 Isometric Intermediate LLCグループの持分の取得(子会社化)に係る持分取得日程に関するお知らせ |
| 02/14 | 1,602 | 1,605 | 1,550 | 1,580 | -3.78% | 231,400 | 803億5190万 | -0.63% |
| 02/13 | 1,630 | 1,646 | 1,625 | 1,642 | +1.3% | 145,100 | 835億495万 | +3.4% |
| 02/09 | 1,595 | 1,629 | 1,588 | 1,621 | +1.44% | 150,400 | 824億3698万 | +2.47% |
| 02/08 | 1,584 | 1,612 | 1,564 | 1,598 | +1.14% | 106,700 | 812億6730万 | +1.33% |
| 02/07 | 1,605 | 1,613 | 1,574 | 1,580 | -2.05% | 156,000 | 803億5190万 | +0.51% |
| 02/06 | 1,627 | 1,627 | 1,609 | 1,613 | -1.16% | 66,900 | 820億3014万 | +3% |
| 02/05 | 1,618 | 1,637 | 1,618 | 1,632 | +1.12% | 93,200 | 829億9640万 | +4.62% |
| 02/02 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 02/02 | 1,616 | 1,623 | 1,600 | 1,614 | -0.43% | 103,600 | 820億8099万 | +3.99% |
| 02/01 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月10日～2024年3月31日) |
| 02/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 1,640 | 1,641 | 1,614 | 1,621 | -1.7% | 95,000 | 824億3698万 | +4.99% |
| 01/31 | 1,617 | 1,649 | 1,612 | 1,649 | +1.35% | 109,000 | 838億6094万 | +7.29% |
| 01/30 | 1,626 | 1,633 | 1,622 | 1,627 | +0.12% | 111,800 | 827億4212万 | +6.41% |
| 01/29 | 1,605 | 1,631 | 1,605 | 1,625 | +1.31% | 102,100 | 826億4041万 | +6.77% |
| 01/26 | 1,612 | 1,623 | 1,600 | 1,604 | -0.5% | 114,200 | 815億7244万 | +5.87% |
| 01/25 | 1,596 | 1,616 | 1,594 | 1,612 | +1.51% | 146,800 | 819億7928万 | +6.83% |
| 01/24 | 1,585 | 1,593 | 1,560 | 1,588 | +1.08% | 104,700 | 807億5875万 | +5.59% |
| 01/23 | 1,580 | 1,585 | 1,566 | 1,571 | -0.44% | 115,400 | 798億9420万 | +4.8% |
| 01/22 | 1,549 | 1,579 | 1,549 | 1,578 | +2.27% | 80,800 | 802億5019万 | +5.48% |
| 01/19 | 1,528 | 1,547 | 1,522 | 1,543 | +1.71% | 139,400 | 784億7024万 | +3.35% |
| 01/18 | 1,520 | 1,534 | 1,517 | 1,517 | -0.52% | 131,700 | 771億4800万 | +1.74% |
| 01/17 | 1,556 | 1,558 | 1,524 | 1,525 | -1.8% | 209,400 | 775億5484万 | +2.42% |
| 01/16 | 1,562 | 1,562 | 1,541 | 1,553 | -0.77% | 119,900 | 789億7880万 | +4.44% |
| 01/15 | 1,575 | 1,576 | 1,555 | 1,565 | -0.32% | 106,200 | 795億8907万 | +5.46% |
| 01/12 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月10日～2024年3月31日) |
| 01/12 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/12 | 1,570 | 1,580 | 1,567 | 1,570 | +0.06% | 136,200 | 798億4335万 | +6.08% |
| 01/11 | 1,577 | 1,579 | 1,558 | 1,569 | +1.23% | 159,400 | 797億9249万 | +6.3% |
| 01/10 | 1,544 | 1,562 | 1,544 | 1,550 | +1.04% | 168,500 | 788億2623万 | +5.23% |
| 01/09 | 1,520 | 1,537 | 1,520 | 1,534 | +2.06% | 150,900 | 780億1254万 | +4.35% |
| 01/05 | 1,498 | 1,508 | 1,494 | 1,503 | +1.35% | 138,500 | 764億3602万 | +2.45% |
| 01/04 | 1,471 | 1,491 | 1,443 | 1,483 | +0.68% | 147,700 | 754億1891万 | +1.16% |
| 2023 |
| 12/29 | 1,437 | 1,478 | 1,437 | 1,473 | +2.72% | 141,800 | 749億1035万 | +0.41% |
| 12/28 | 1,415 | 1,435 | 1,412 | 1,434 | -1.24% | 94,000 | 729億2698万 | -2.25% |
| 12/27 | 1,430 | 1,459 | 1,430 | 1,452 | +1.54% | 111,700 | 738億4238万 | -1.09% |
| 12/26 | 1,426 | 1,438 | 1,422 | 1,430 | +0.14% | 109,700 | 727億2356万 | -2.59% |
| 12/25 | 1,454 | 1,460 | 1,428 | 1,428 | -1.52% | 91,600 | 726億2185万 | -2.86% |
| 12/22 | （IR情報）15:00 Isometric Intermediate LLCグループの持分の取得(子会社化)に係る持分取得日程の変更に関するお知らせ |
| 12/22 | 1,446 | 1,456 | 1,444 | 1,450 | +0.49% | 98,600 | 737億4067万 | -1.63% |
| 12/21 | 1,450 | 1,453 | 1,435 | 1,443 | -0.82% | 113,500 | 733億8468万 | -2.17% |
| 12/20 | 1,440 | 1,468 | 1,436 | 1,455 | +1.04% | 166,300 | 739億9495万 | -1.56% |
| 12/19 | 1,453 | 1,454 | 1,432 | 1,440 | -1.23% | 207,600 | 732億3211万 | -2.7% |
| 12/18 | 1,471 | 1,478 | 1,436 | 1,458 | -1.49% | 290,000 | 741億4752万 | -1.69% |
| 12/15 | 1,465 | 1,489 | 1,465 | 1,480 | +0.07% | 185,200 | 752億6634万 | -0.34% |
| 12/14 | 1,501 | 1,509 | 1,477 | 1,479 | -1.33% | 119,600 | 752億1548万 | -0.6% |
| 12/13 | 1,504 | 1,507 | 1,485 | 1,499 | +0.07% | 142,600 | 762億3260万 | +0.67% |
| 12/12 | 1,498 | 1,506 | 1,496 | 1,498 | +0.54% | 141,100 | 761億8174万 | +0.4% |
| 12/11 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/11 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月10日～2024年3月31日) |
| 12/11 | 1,483 | 1,494 | 1,481 | 1,490 | +1.85% | 159,500 | 757億7490万 | -0.33% |
| 12/08 | 1,488 | 1,497 | 1,459 | 1,463 | -0.88% | 170,100 | 744億179万 | -2.4% |
| 12/07 | 1,486 | 1,490 | 1,470 | 1,476 | -0.61% | 128,100 | 750億6292万 | -1.86% |
| 12/06 | 1,451 | 1,498 | 1,451 | 1,485 | +2.34% | 187,300 | 755億2062万 | -1.46% |
| 12/05 | （IR情報）11:00 アメリカで医療機器向けのマイクロ成形を手掛けるIsometric Intermediate LLCグループの持分の取得(子会社化)に関するお知らせ |
| 12/05 | 1,468 | 1,469 | 1,451 | 1,451 | -1.36% | 156,400 | 737億9153万 | -3.78% |
| 12/04 | 1,485 | 1,491 | 1,471 | 1,471 | -1.34% | 114,300 | 748億864万 | -2.78% |
| 12/01 | 1,505 | 1,508 | 1,486 | 1,491 | +1.08% | 173,500 | 758億2575万 | -1.65% |
| 11/30 | 1,475 | 1,480 | 1,468 | 1,475 | 0% | 121,800 | 750億1206万 | -2.9% |
| 11/29 | 1,471 | 1,480 | 1,469 | 1,475 | -0.47% | 66,600 | 750億1206万 | -3.09% |
| 11/28 | 1,485 | 1,490 | 1,473 | 1,482 | -0.2% | 71,600 | 753億6805万 | -2.88% |
| 11/27 | 1,483 | 1,486 | 1,472 | 1,485 | +0.54% | 69,500 | 755億2062万 | -2.94% |
