| 2024 |
| 04/26 | 4,531 | 4,579 | 4,501 | 4,579 | +0.73% | 540,900 | 5021億4927万 | +0.35% |
| 04/25 | 4,569 | 4,621 | 4,545 | 4,546 | -1.43% | 358,900 | 4985億3038万 | -0.55% |
| 04/24 | 4,616 | 4,639 | 4,582 | 4,612 | -0.43% | 224,400 | 5057億6817万 | +0.72% |
| 04/23 | 4,650 | 4,670 | 4,595 | 4,632 | +0.09% | 340,000 | 5079億6144万 | +1.07% |
| 04/22 | 4,535 | 4,637 | 4,520 | 4,628 | +2.21% | 294,000 | 5075億2278万 | +0.87% |
| 04/19 | 4,480 | 4,537 | 4,420 | 4,528 | -0.11% | 352,800 | 4965億5643万 | -1.31% |
| 04/18 | 4,548 | 4,586 | 4,507 | 4,533 | +1.23% | 324,900 | 4971億475万 | -1.31% |
| 04/17 | 4,550 | 4,550 | 4,427 | 4,478 | -1.86% | 477,900 | 4910億7326万 | -2.57% |
| 04/16 | 4,582 | 4,596 | 4,521 | 4,563 | -1.91% | 301,400 | 5003億9466万 | -0.78% |
| 04/15 | 4,616 | 4,669 | 4,605 | 4,652 | -1.75% | 210,100 | 5101億5471万 | +1.15% |
| 04/12 | 4,690 | 4,766 | 4,674 | 4,735 | +2.07% | 542,400 | 5192億5678万 | +3.02% |
| 04/11 | 4,608 | 4,644 | 4,538 | 4,639 | -0.58% | 327,300 | 5087億2908万 | +1.07% |
| 04/10 | 4,690 | 4,701 | 4,629 | 4,666 | +0.19% | 346,000 | 5116億9000万 | +1.74% |
| 04/09 | 4,650 | 4,690 | 4,629 | 4,657 | +1.24% | 433,800 | 5107億303万 | +1.61% |
| 04/08 | 4,535 | 4,616 | 4,503 | 4,600 | +2.5% | 364,700 | 5044億5221万 | +0.44% |
| 04/05 | 4,377 | 4,517 | 4,360 | 4,488 | +1.15% | 413,900 | 4921億6989万 | -2.07% |
| 04/04 | 4,436 | 4,496 | 4,410 | 4,437 | +1.63% | 494,900 | 4865億7705万 | -3.29% |
| 04/03 | 4,374 | 4,389 | 4,310 | 4,366 | -1% | 499,000 | 4787億9094万 | -5.03% |
| 04/02 | 4,394 | 4,431 | 4,361 | 4,410 | -0.59% | 456,300 | 4836億1614万 | -4.3% |
| 04/01 | 4,528 | 4,544 | 4,415 | 4,436 | -2.1% | 256,700 | 4864億6739万 | -3.96% |
| 03/29 | 4,490 | 4,538 | 4,470 | 4,531 | +1.07% | 217,600 | 4968億8542万 | -2.03% |
| 03/28 | 4,611 | 4,611 | 4,432 | 4,483 | -4.21% | 400,700 | 4916億2157万 | -3.11% |
| 03/27 | 4,640 | 4,693 | 4,606 | 4,680 | +2.05% | 262,700 | 5132億2529万 | +1.01% |
| 03/26 | 4,600 | 4,607 | 4,533 | 4,586 | -0.59% | 347,000 | 5029億1692万 | -0.95% |
| 03/25 | 4,746 | 4,774 | 4,609 | 4,613 | -3.65% | 307,700 | 5058億7783万 | -0.39% |
| 03/22 | 4,750 | 4,814 | 4,731 | 4,788 | +1.31% | 239,100 | 5250億6895万 | +3.46% |
| 03/21 | 4,728 | 4,764 | 4,687 | 4,726 | -0.04% | 345,000 | 5182億6981万 | +2.34% |
| 03/19 | 4,692 | 4,737 | 4,673 | 4,728 | -0.23% | 200,600 | 5184億8914万 | +2.52% |
| 03/18 | 4,687 | 4,739 | 4,652 | 4,739 | +1.96% | 208,600 | 5196億9544万 | +2.95% |
| 03/15 | 4,604 | 4,661 | 4,586 | 4,648 | +0.04% | 331,000 | 5097億1605万 | +1.22% |
| 03/14 | 4,598 | 4,648 | 4,559 | 4,646 | +1.11% | 293,300 | 5094億9673万 | +1.31% |
| 03/13 | 4,585 | 4,598 | 4,550 | 4,595 | +0.61% | 394,400 | 5039億389万 | +0.28% |
| 03/12 | 4,525 | 4,567 | 4,450 | 4,567 | +0.04% | 251,100 | 5008億3331万 | -0.37% |
| 03/11 | 4,515 | 4,568 | 4,505 | 4,565 | 0% | 261,100 | 5006億1398万 | -0.44% |
| 03/08 | 4,553 | 4,597 | 4,527 | 4,565 | -0.7% | 204,600 | 5006億1398万 | -0.17% |
| 03/07 | 4,599 | 4,641 | 4,585 | 4,597 | +1.17% | 301,500 | 5041億2321万 | +0.75% |
| 03/06 | 4,542 | 4,575 | 4,527 | 4,544 | -0.53% | 400,000 | 4983億1105万 | -0.2% |
| 03/05 | 4,561 | 4,586 | 4,511 | 4,568 | -0.39% | 253,900 | 5009億4297万 | +0.53% |
| 03/04 | 4,657 | 4,668 | 4,581 | 4,586 | -1.84% | 242,200 | 5029億1692万 | +1.15% |
| 03/01 | 4,634 | 4,679 | 4,605 | 4,672 | +0.82% | 288,000 | 5123億4798万 | +3.27% |
| 02/29 | 4,581 | 4,653 | 4,550 | 4,634 | -0.28% | 372,500 | 5081億8077万 | +2.68% |
| 02/28 | 4,668 | 4,671 | 4,627 | 4,647 | -0.21% | 187,000 | 5096億639万 | +3.17% |
| 02/27 | 4,670 | 4,687 | 4,624 | 4,657 | -0.53% | 378,400 | 5107億303万 | +3.6% |
| 02/26 | 4,680 | 4,726 | 4,668 | 4,682 | +2.2% | 415,300 | 5134億4461万 | +4.44% |
| 02/22 | 4,579 | 4,632 | 4,564 | 4,581 | -0.15% | 439,500 | 5023億6860万 | +2.46% |
| 02/21 | 4,585 | 4,609 | 4,543 | 4,588 | -0.84% | 279,700 | 5031億3624万 | +2.8% |
| 02/20 | 4,620 | 4,649 | 4,599 | 4,627 | +0.61% | 358,500 | 5074億1312万 | +3.77% |
| 02/19 | 4,563 | 4,611 | 4,556 | 4,599 | -0.13% | 236,000 | 5043億4254万 | +3.3% |
| 02/16 | 4,595 | 4,657 | 4,568 | 4,605 | +1.39% | 317,800 | 5050億52万 | +3.58% |
| 02/15 | 4,541 | 4,553 | 4,480 | 4,542 | +0.22% | 199,000 | 4980億9172万 | +2.39% |
| 02/14 | 4,604 | 4,611 | 4,512 | 4,532 | -1.39% | 291,400 | 4969億9509万 | +2.23% |
| 02/13 | 4,562 | 4,626 | 4,527 | 4,596 | +2.32% | 559,200 | 5040億1355万 | +3.82% |
| 02/09 | 4,485 | 4,574 | 4,476 | 4,492 | +0.34% | 266,700 | 4926億854万 | +1.7% |
| 02/08 | 4,492 | 4,533 | 4,433 | 4,477 | -0.4% | 307,800 | 4909億6359万 | +1.43% |
| 02/07 | 4,529 | 4,542 | 4,472 | 4,495 | -0.71% | 442,900 | 4929億3754万 | +1.88% |
| 02/06 | （5%ルール）日興アセットマネジメント（1.35%）三井住友トラスト・アセットマネジメント（3.19%） |
| 02/06 | 4,635 | 4,668 | 4,526 | 4,527 | -2.73% | 439,500 | 4964億4677万 | +2.72% |
| 02/05 | 4,650 | 4,674 | 4,582 | 4,654 | +1.31% | 650,000 | 5103億7404万 | +5.7% |
| 02/02 | 4,538 | 4,652 | 4,461 | 4,594 | +7.89% | 1,354,700 | 5037億9422万 | +4.58% |
| 02/01 | （IR情報）15:00 2024年3月期第3四半期決算短信〔I F R S〕(連結) |
| 02/01 | （IR情報）15:00 2024年3月期第3四半期連結決算補足資料 |
| 02/01 | （IR情報）15:00 連結業績予想及び配当予想の修正(増配)に関するお知らせ |
| 02/01 | （IR情報）15:00 BIPROGYグループ機構改革・役員人事(社長交代および代表取締役の異動を含む) |
| 02/01 | 4,280 | 4,305 | 4,244 | 4,258 | -1.71% | 650,900 | 4669億4728万 | -2.87% |
| 01/31 | 4,334 | 4,368 | 4,319 | 4,332 | +0.14% | 484,000 | 4750億6238万 | -1.19% |
| 01/30 | 4,317 | 4,333 | 4,221 | 4,326 | +0.19% | 508,800 | 4744億440万 | -1.23% |
| 01/29 | 4,323 | 4,355 | 4,313 | 4,318 | -0.28% | 233,000 | 4735億2709万 | -1.33% |
| 01/26 | 4,310 | 4,360 | 4,303 | 4,330 | +0.12% | 370,100 | 4748億4305万 | -1.01% |
| 01/25 | 4,381 | 4,381 | 4,302 | 4,325 | -1.82% | 534,800 | 4742億9474万 | -0.98% |
| 01/24 | 4,365 | 4,428 | 4,330 | 4,405 | +0.09% | 326,300 | 4830億6782万 | +0.99% |
| 01/23 | 4,402 | 4,421 | 4,365 | 4,401 | -0.47% | 312,100 | 4826億2916万 | +1.08% |
| 01/22 | 4,378 | 4,430 | 4,362 | 4,422 | +1.28% | 295,500 | 4849億3210万 | +1.7% |
| 01/19 | 4,405 | 4,419 | 4,362 | 4,366 | -0.25% | 310,900 | 4787億9094万 | +0.55% |
| 01/18 | 4,350 | 4,380 | 4,329 | 4,377 | -0.36% | 364,500 | 4799億9724万 | +0.9% |
| 01/17 | 4,475 | 4,508 | 4,390 | 4,393 | -1.81% | 395,800 | 4817億5186万 | +1.43% |
| 01/16 | 4,458 | 4,497 | 4,416 | 4,474 | +0.18% | 351,100 | 4906億3460万 | +3.45% |
| 01/15 | 4,405 | 4,506 | 4,405 | 4,466 | +0.63% | 337,000 | 4897億5729万 | +3.45% |
| 01/12 | 4,461 | 4,493 | 4,416 | 4,438 | +1.56% | 376,800 | 4866億8671万 | +3.07% |
| 01/11 | 4,441 | 4,469 | 4,312 | 4,370 | -1.69% | 423,100 | 4792億2959万 | +1.6% |
| 01/10 | 4,381 | 4,462 | 4,374 | 4,445 | +0.91% | 286,700 | 4874億5436万 | +3.44% |
| 01/09 | 4,350 | 4,405 | 4,337 | 4,405 | +1.5% | 319,000 | 4830億6782万 | +2.66% |
| 01/05 | 4,380 | 4,388 | 4,336 | 4,340 | -1.81% | 267,000 | 4759億3969万 | +1.35% |
| 01/04 | 4,361 | 4,424 | 4,333 | 4,420 | +0.11% | 219,700 | 4847億1277万 | +3.42% |
| 2023 |
| 12/29 | 4,412 | 4,441 | 4,375 | 4,415 | +1.08% | 260,700 | 4841億6445万 | +3.59% |
| 12/28 | 4,377 | 4,411 | 4,355 | 4,368 | -1.38% | 195,000 | 4790億1027万 | +2.75% |
| 12/27 | 4,425 | 4,434 | 4,382 | 4,429 | +0.54% | 229,400 | 4856億9974万 | +4.43% |
| 12/26 | 4,397 | 4,409 | 4,363 | 4,405 | +0.92% | 328,000 | 4830億6782万 | +4.19% |
| 12/25 | 4,330 | 4,388 | 4,305 | 4,365 | +2.27% | 381,700 | 4786億8128万 | +3.53% |
| 12/22 | 4,214 | 4,279 | 4,211 | 4,268 | +1.04% | 264,500 | 4680億4392万 | +1.43% |
| 12/21 | （5%ルール）日興アセットマネジメント（1.93%）三井住友トラスト・アセットマネジメント（3.64%） |
| 12/21 | 4,220 | 4,242 | 4,194 | 4,224 | -0.24% | 227,000 | 4632億1872万 | +0.55% |
| 12/20 | 4,249 | 4,300 | 4,234 | 4,234 | -0.52% | 292,100 | 4643億1536万 | +0.98% |
| 12/19 | 4,166 | 4,269 | 4,165 | 4,256 | +1.58% | 228,300 | 4667億2795万 | +1.67% |
| 12/18 | 4,144 | 4,214 | 4,134 | 4,190 | +0.67% | 241,300 | 4594億9016万 | +0.31% |
| 12/15 | 4,199 | 4,225 | 4,157 | 4,162 | -1.37% | 503,300 | 4564億1958万 | -0.19% |
| 12/14 | 4,259 | 4,262 | 4,179 | 4,220 | -0.82% | 309,800 | 4627億8007万 | +1.34% |
| 12/13 | 4,289 | 4,310 | 4,234 | 4,255 | -0.09% | 195,400 | 4666億1829万 | +2.38% |
| 12/12 | 4,294 | 4,301 | 4,245 | 4,259 | -0.02% | 325,800 | 4670億5694万 | +2.65% |
| 12/11 | 4,202 | 4,269 | 4,190 | 4,260 | +1.38% | 165,200 | 4671億6661万 | +2.8% |
| 12/08 | 4,250 | 4,272 | 4,165 | 4,202 | -1.25% | 306,100 | 4608億612万 | +1.67% |
| 12/07 | 4,227 | 4,282 | 4,227 | 4,255 | -0.37% | 302,900 | 4666億1829万 | +3.43% |
| 12/06 | 4,246 | 4,279 | 4,243 | 4,271 | +1.67% | 220,900 | 4683億7291万 | +4.32% |
| 12/05 | 4,271 | 4,294 | 4,193 | 4,201 | -2.44% | 396,000 | 4606億9646万 | +3.22% |
| 12/04 | 4,258 | 4,324 | 4,222 | 4,306 | +0.61% | 211,800 | 4722億1113万 | +6.4% |
| 12/01 | 4,301 | 4,326 | 4,274 | 4,280 | +0.16% | 321,300 | 4693億5988万 | +6.52% |
| 11/30 | 4,172 | 4,287 | 4,154 | 4,273 | +1.74% | 561,700 | 4685億9223万 | +7.12% |
