| 2024 |
| 04/24 | 1,205 | 1,230 | 1,205 | 1,217 | +1% | 7,400 | 49億5288万 | -4.17% |
| 04/23 | 1,224 | 1,242 | 1,205 | 1,205 | -1.95% | 3,000 | 49億404万 | -5.42% |
| 04/22 | 1,232 | 1,233 | 1,229 | 1,229 | -0.24% | 1,200 | 50億171万 | -3.83% |
| 04/19 | 1,235 | 1,238 | 1,232 | 1,232 | 0% | 1,800 | 50億1392万 | -3.83% |
| 04/18 | （5%ルール）フリージア・マクロス（14.05%） |
| 04/18 | 1,230 | 1,232 | 1,230 | 1,232 | +0.41% | 400 | 50億1392万 | -4.05% |
| 04/17 | 1,245 | 1,245 | 1,227 | 1,227 | -1.45% | 4,700 | 49億9357万 | -4.59% |
| 04/16 | 1,234 | 1,247 | 1,228 | 1,245 | -0.16% | 4,900 | 50億6683万 | -3.41% |
| 04/15 | 1,250 | 1,251 | 1,247 | 1,247 | -0.56% | 1,100 | 50億7497万 | -3.41% |
| 04/12 | 1,243 | 1,254 | 1,243 | 1,254 | +0.32% | 1,700 | 51億346万 | -3.02% |
| 04/11 | 1,241 | 1,255 | 1,241 | 1,250 | +0.73% | 1,200 | 50億8718万 | -3.4% |
| 04/10 | 1,251 | 1,261 | 1,241 | 1,241 | -0.8% | 2,000 | 50億5055万 | -4.17% |
| 04/09 | 1,260 | 1,260 | 1,245 | 1,251 | -0.32% | 1,300 | 50億9125万 | -3.47% |
| 04/08 | 1,251 | 1,259 | 1,251 | 1,255 | +0.32% | 1,100 | 51億753万 | -3.24% |
| 04/05 | 1,245 | 1,258 | 1,241 | 1,251 | +0.48% | 3,800 | 50億9125万 | -3.55% |
| 04/04 | 1,252 | 1,254 | 1,243 | 1,245 | -0.56% | 1,800 | 50億6683万 | -4.01% |
| 04/03 | 1,263 | 1,263 | 1,250 | 1,252 | -0.87% | 1,900 | 50億9532万 | -3.54% |
| 04/02 | 1,271 | 1,277 | 1,261 | 1,263 | -0.63% | 2,600 | 51億4009万 | -2.77% |
| 04/01 | （IR情報）16:00 営業外収益ならびに特別利益の計上に関するお知らせ |
| 04/01 | 1,271 | 1,282 | 1,263 | 1,271 | +0.08% | 3,300 | 51億7264万 | -2.23% |
| 03/29 | 1,281 | 1,281 | 1,259 | 1,270 | -1.32% | 3,700 | 51億6857万 | -2.38% |
| 03/28 | 1,305 | 1,323 | 1,287 | 1,287 | -5.58% | 9,400 | 52億3776万 | -1.15% |
| 03/27 | （IR情報）16:00 役員の異動に関するお知らせ |
| 03/27 | 1,376 | 1,376 | 1,352 | 1,363 | +0.52% | 14,800 | 55億4706万 | +4.69% |
| 03/26 | 1,355 | 1,372 | 1,355 | 1,356 | +0.07% | 4,100 | 55億1857万 | +4.39% |
| 03/25 | 1,371 | 1,379 | 1,354 | 1,355 | -1.17% | 8,000 | 55億1450万 | +4.63% |
| 03/22 | 1,370 | 1,380 | 1,365 | 1,371 | +0.07% | 3,300 | 55億7962万 | +6.2% |
| 03/21 | 1,350 | 1,378 | 1,341 | 1,370 | +3.79% | 10,000 | 55億7555万 | +6.61% |
| 03/19 | 1,307 | 1,320 | 1,307 | 1,320 | +0.99% | 3,500 | 53億7206万 | +3.13% |
| 03/18 | 1,318 | 1,318 | 1,307 | 1,307 | -0.23% | 6,000 | 53億1915万 | +2.35% |
| 03/15 | 1,305 | 1,310 | 1,305 | 1,310 | +0.38% | 2,100 | 53億3136万 | +2.83% |
| 03/14 | 1,300 | 1,305 | 1,290 | 1,305 | +1.08% | 1,800 | 53億1101万 | +2.68% |
| 03/13 | 1,300 | 1,300 | 1,291 | 1,291 | -0.69% | 900 | 52億5404万 | +1.89% |
| 03/12 | 1,295 | 1,300 | 1,287 | 1,300 | +0.7% | 6,400 | 52億9067万 | +2.77% |
| 03/11 | 1,294 | 1,302 | 1,288 | 1,291 | -0.15% | 3,400 | 52億5404万 | +2.22% |
| 03/08 | 1,285 | 1,293 | 1,275 | 1,293 | +0.39% | 4,800 | 52億6218万 | +2.62% |
| 03/07 | 1,271 | 1,291 | 1,271 | 1,288 | +1.42% | 2,400 | 52億4183万 | +2.55% |
| 03/06 | 1,267 | 1,278 | 1,267 | 1,270 | 0% | 1,900 | 51億6857万 | +1.44% |
| 03/05 | 1,268 | 1,276 | 1,267 | 1,270 | +0.24% | 1,600 | 51億6857万 | +1.52% |
| 03/04 | 1,265 | 1,279 | 1,265 | 1,267 | +0.24% | 3,700 | 51億5636万 | +1.44% |
| 03/01 | 1,253 | 1,275 | 1,253 | 1,264 | +0.96% | 2,000 | 51億4416万 | +1.36% |
| 02/29 | 1,252 | 1,264 | 1,252 | 1,252 | -0.24% | 1,500 | 50億9532万 | +0.56% |
| 02/28 | 1,261 | 1,264 | 1,251 | 1,255 | -1.65% | 4,300 | 51億753万 | +0.97% |
| 02/27 | 1,285 | 1,285 | 1,272 | 1,276 | -1.47% | 1,700 | 51億9299万 | +2.82% |
| 02/26 | 1,310 | 1,310 | 1,295 | 1,295 | -0.46% | 1,400 | 52億7032万 | +4.52% |
| 02/22 | 1,296 | 1,301 | 1,291 | 1,301 | +0.77% | 2,800 | 52億9474万 | +5.26% |
| 02/21 | 1,290 | 1,301 | 1,290 | 1,291 | +0.08% | 1,300 | 52億5404万 | +4.79% |
| 02/20 | 1,288 | 1,303 | 1,282 | 1,290 | +0.62% | 5,900 | 52億4997万 | +4.96% |
| 02/19 | 1,281 | 1,282 | 1,271 | 1,282 | +1.18% | 2,900 | 52億1741万 | +4.48% |
| 02/16 | 1,250 | 1,268 | 1,249 | 1,267 | +1.36% | 3,500 | 51億5636万 | +3.51% |
| 02/15 | 1,225 | 1,258 | 1,220 | 1,250 | +1.79% | 8,300 | 50億8718万 | +2.12% |
| 02/14 | 1,235 | 1,239 | 1,228 | 1,228 | -0.97% | 2,500 | 49億9764万 | +0.24% |
| 02/13 | 1,241 | 1,243 | 1,235 | 1,240 | -0.08% | 2,800 | 50億4648万 | +1.22% |
| 02/09 | （IR情報）12:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,230 | 1,241 | 1,224 | 1,241 | +0.49% | 8,900 | 50億5055万 | +1.39% |
| 02/08 | 1,220 | 1,236 | 1,220 | 1,235 | +0.9% | 900 | 50億2613万 | +1.06% |
| 02/07 | 1,223 | 1,229 | 1,222 | 1,224 | 0% | 700 | 49億8137万 | +0.33% |
| 02/06 | 1,238 | 1,239 | 1,224 | 1,224 | -1.53% | 1,600 | 49億8137万 | +0.49% |
| 02/05 | 1,232 | 1,244 | 1,232 | 1,243 | +0.89% | 1,200 | 50億5869万 | +2.14% |
| 02/02 | 1,225 | 1,233 | 1,225 | 1,232 | +1.15% | 1,400 | 50億1392万 | +1.48% |
| 02/01 | 1,202 | 1,223 | 1,202 | 1,218 | +1.33% | 5,300 | 49億5695万 | +0.58% |
| 01/31 | 1,194 | 1,207 | 1,190 | 1,202 | +1.09% | 6,800 | 48億9183万 | -0.58% |
| 01/30 | 1,237 | 1,244 | 1,189 | 1,189 | -3.88% | 24,300 | 48億3892万 | -1.49% |
| 01/29 | （IR情報）16:00 子会社設立に関するお知らせ |
| 01/29 | 1,222 | 1,239 | 1,215 | 1,237 | +2.06% | 2,300 | 50億3427万 | +2.57% |
| 01/26 | 1,215 | 1,220 | 1,211 | 1,212 | -0.25% | 3,700 | 49億3253万 | +0.75% |
| 01/25 | 1,214 | 1,218 | 1,212 | 1,215 | +0.08% | 5,500 | 49億4474万 | +1.17% |
| 01/24 | 1,213 | 1,243 | 1,213 | 1,214 | +0.08% | 5,800 | 49億4067万 | +1.25% |
| 01/23 | 1,210 | 1,219 | 1,210 | 1,213 | +0.25% | 1,400 | 49億3660万 | +1.25% |
| 01/22 | 1,217 | 1,228 | 1,210 | 1,210 | -0.82% | 5,400 | 49億2439万 | +1.17% |
| 01/19 | 1,214 | 1,241 | 1,214 | 1,220 | +0.58% | 4,800 | 49億6509万 | +2.18% |
| 01/18 | 1,212 | 1,225 | 1,212 | 1,213 | +0.08% | 2,200 | 49億3660万 | +1.68% |
| 01/17 | 1,216 | 1,216 | 1,212 | 1,212 | -0.33% | 1,100 | 49億3253万 | +1.76% |
| 01/16 | 1,218 | 1,223 | 1,212 | 1,216 | -0.82% | 2,900 | 49億4881万 | +2.18% |
| 01/15 | 1,230 | 1,238 | 1,226 | 1,226 | -0.33% | 3,700 | 49億8950万 | +3.11% |
| 01/12 | 1,267 | 1,267 | 1,230 | 1,230 | -2.92% | 5,700 | 50億578万 | +3.62% |
| 01/11 | 1,260 | 1,272 | 1,260 | 1,267 | +0.72% | 2,300 | 51億5636万 | +6.92% |
| 01/10 | 1,245 | 1,258 | 1,236 | 1,258 | +1.86% | 6,900 | 51億1974万 | +6.34% |
| 01/09 | 1,206 | 1,235 | 1,206 | 1,235 | +2.49% | 2,300 | 50億2613万 | +4.48% |
| 01/05 | 1,196 | 1,207 | 1,196 | 1,205 | +0.84% | 1,200 | 49億404万 | +2.03% |
| 01/04 | 1,185 | 1,202 | 1,185 | 1,195 | +1.01% | 1,900 | 48億6334万 | +1.1% |
| 2023 |
| 12/29 | 1,185 | 1,199 | 1,180 | 1,183 | -0.17% | 1,800 | 48億1451万 | +0.17% |
| 12/28 | 1,205 | 1,205 | 1,180 | 1,185 | -0.75% | 2,700 | 48億2265万 | +0.34% |
| 12/27 | 1,176 | 1,198 | 1,170 | 1,194 | +2.05% | 5,300 | 48億5927万 | +1.1% |
| 12/26 | 1,165 | 1,173 | 1,165 | 1,170 | +0.69% | 3,600 | 47億6160万 | -0.93% |
| 12/25 | 1,160 | 1,170 | 1,160 | 1,162 | -0.09% | 3,200 | 47億2904万 | -1.61% |
| 12/22 | 1,160 | 1,163 | 1,159 | 1,163 | +1.31% | 3,600 | 47億3311万 | -1.61% |
| 12/21 | 1,151 | 1,152 | 1,144 | 1,148 | -1.29% | 5,700 | 46億7206万 | -2.88% |
| 12/20 | 1,170 | 1,170 | 1,150 | 1,163 | -0.6% | 3,500 | 47億3311万 | -1.61% |
| 12/19 | 1,160 | 1,170 | 1,160 | 1,170 | +0.43% | 3,000 | 47億6160万 | -1.02% |
| 12/18 | 1,175 | 1,177 | 1,153 | 1,165 | -0.26% | 6,100 | 47億4125万 | -1.44% |
| 12/15 | 1,168 | 1,169 | 1,168 | 1,168 | +0.09% | 1,000 | 47億5346万 | -1.18% |
| 12/14 | 1,168 | 1,174 | 1,167 | 1,167 | -0.09% | 1,300 | 47億4939万 | -1.19% |
| 12/13 | 1,171 | 1,172 | 1,159 | 1,168 | -0.93% | 4,200 | 47億5346万 | -1.1% |
| 12/12 | 1,183 | 1,193 | 1,175 | 1,179 | -0.42% | 1,600 | 47億9823万 | -0.08% |
| 12/11 | 1,169 | 1,184 | 1,168 | 1,184 | +1.37% | 2,500 | 48億1858万 | +0.42% |
| 12/08 | 1,170 | 1,175 | 1,168 | 1,168 | -1.27% | 3,200 | 47億5346万 | -0.85% |
| 12/07 | 1,183 | 1,183 | 1,177 | 1,183 | +0.08% | 1,100 | 48億1451万 | +0.42% |
| 12/06 | 1,188 | 1,188 | 1,182 | 1,182 | -0.42% | 1,000 | 48億1044万 | +0.51% |
| 12/05 | 1,183 | 1,187 | 1,183 | 1,187 | -0.08% | 900 | 48億3078万 | +0.85% |
| 12/04 | 1,202 | 1,202 | 1,186 | 1,188 | -1.9% | 1,700 | 48億3485万 | +0.76% |
| 12/01 | 1,223 | 1,223 | 1,211 | 1,211 | -0.98% | 1,900 | 49億2846万 | +2.63% |
| 11/30 | 1,214 | 1,240 | 1,214 | 1,223 | +0.74% | 700 | 49億7730万 | +3.64% |
| 11/29 | 1,212 | 1,228 | 1,212 | 1,214 | -0.49% | 3,300 | 49億4067万 | +2.88% |
| 11/28 | 1,192 | 1,220 | 1,189 | 1,220 | +2.35% | 1,800 | 49億6509万 | +3.21% |
