| 2024 |
| 09/18 | 1,224 | 1,235 | 1,224 | 1,232 | +0.82% | 81,400 | 510億9126万 | -2.84% |
| 09/17 | 1,213 | 1,227 | 1,207 | 1,222 | +1.16% | 102,900 | 506億7656万 | -3.7% |
| 09/13 | 1,227 | 1,232 | 1,207 | 1,208 | -1.63% | 161,500 | 500億9598万 | -4.88% |
| 09/12 | 1,231 | 1,245 | 1,226 | 1,228 | +0.74% | 109,300 | 509億2538万 | -3.38% |
| 09/11 | 1,242 | 1,242 | 1,211 | 1,219 | -2.09% | 211,700 | 505億5215万 | -4.02% |
| 09/10 | 1,245 | 1,261 | 1,245 | 1,245 | -0.16% | 163,400 | 516億3037万 | -1.97% |
| 09/09 | 1,234 | 1,252 | 1,234 | 1,247 | -0.08% | 83,700 | 517億1331万 | -1.5% |
| 09/06 | 1,269 | 1,276 | 1,244 | 1,248 | -1.42% | 128,600 | 517億5478万 | -1.27% |
| 09/05 | 1,275 | 1,282 | 1,256 | 1,266 | -0.63% | 122,100 | 525億125万 | +0.08% |
| 09/04 | 1,278 | 1,290 | 1,270 | 1,274 | -0.55% | 121,300 | 528億3301万 | +0.71% |
| 09/03 | 1,283 | 1,293 | 1,281 | 1,281 | +0.08% | 77,200 | 531億2330万 | +1.26% |
| 09/02 | 1,313 | 1,313 | 1,280 | 1,280 | -2.88% | 150,700 | 530億8183万 | +1.19% |
| 08/30 | 1,324 | 1,326 | 1,315 | 1,318 | -0.6% | 52,000 | 546億5770万 | +4.27% |
| 08/29 | 1,306 | 1,328 | 1,306 | 1,326 | +1.53% | 76,100 | 549億8946万 | +4.99% |
| 08/28 | 1,305 | 1,312 | 1,301 | 1,306 | -0.68% | 61,300 | 541億6006万 | +3.57% |
| 08/27 | 1,309 | 1,325 | 1,309 | 1,315 | +0.08% | 56,000 | 545億3329万 | +4.37% |
| 08/26 | 1,275 | 1,314 | 1,275 | 1,314 | +3.3% | 136,100 | 544億9182万 | +4.45% |
| 08/23 | 1,278 | 1,282 | 1,266 | 1,272 | -0.47% | 56,000 | 527億5007万 | +1.19% |
| 08/22 | 1,270 | 1,281 | 1,265 | 1,278 | +1.35% | 52,500 | 529億9889万 | +1.75% |
| 08/21 | 1,266 | 1,277 | 1,261 | 1,261 | -1.87% | 78,900 | 522億9390万 | +0.4% |
| 08/20 | 1,264 | 1,288 | 1,254 | 1,285 | +1.66% | 75,100 | 532億8918万 | +2.23% |
| 08/19 | 1,274 | 1,284 | 1,256 | 1,264 | -1.33% | 144,900 | 524億1831万 | +0.4% |
| 08/16 | 1,280 | 1,286 | 1,264 | 1,281 | +0.95% | 66,300 | 531億2330万 | +1.51% |
| 08/15 | 1,269 | 1,282 | 1,262 | 1,269 | -0.31% | 70,400 | 526億2566万 | +0.48% |
| 08/14 | 1,244 | 1,274 | 1,244 | 1,273 | +2.74% | 79,100 | 527億9154万 | +0.63% |
| 08/13 | 1,243 | 1,248 | 1,228 | 1,239 | -0.32% | 66,700 | 513億8155万 | -2.13% |
| 08/09 | 1,265 | 1,265 | 1,230 | 1,243 | +0.65% | 103,800 | 515億4743万 | -2.05% |
| 08/08 | 1,215 | 1,250 | 1,211 | 1,235 | +1.06% | 88,600 | 512億1567万 | -2.91% |
| 08/07 | 1,205 | 1,242 | 1,200 | 1,222 | +0.66% | 83,800 | 506億7656万 | -4.23% |
| 08/06 | 1,226 | 1,226 | 1,193 | 1,214 | +6.68% | 160,600 | 503億4480万 | -5.16% |
| 08/05 | 1,190 | 1,223 | 1,133 | 1,138 | -5.95% | 240,700 | 471億9306万 | -11.44% |
| 08/02 | （IR情報）14:00 令和7年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/02 | 1,222 | 1,246 | 1,207 | 1,210 | -3.12% | 185,500 | 501億7892万 | -6.49% |
| 08/01 | 1,278 | 1,278 | 1,245 | 1,249 | -2.65% | 102,700 | 517億9625万 | -3.92% |
| 07/31 | 1,273 | 1,283 | 1,261 | 1,283 | +1.42% | 57,400 | 532億624万 | -1.69% |
| 07/30 | 1,275 | 1,275 | 1,251 | 1,265 | -1.02% | 107,500 | 524億5978万 | -3.21% |
| 07/29 | （5%ルール）auカブコム証券（0.11%）三菱UFJアセットマネジメント（0.46%）三菱UFJモルガン・スタンレー証券（1.03%）三菱UFJ信託銀行（1.75%）三菱UFJ銀行（2.89%） |
| 07/29 | 1,275 | 1,284 | 1,261 | 1,278 | +0.95% | 75,400 | 529億9889万 | -2.44% |
| 07/26 | 1,280 | 1,281 | 1,260 | 1,266 | -1.17% | 64,700 | 525億125万 | -3.43% |
| 07/25 | 1,266 | 1,290 | 1,262 | 1,281 | +0.55% | 89,500 | 531億2330万 | -2.36% |
| 07/24 | 1,280 | 1,280 | 1,269 | 1,274 | -0.78% | 69,000 | 528億3301万 | -2.9% |
| 07/23 | 1,276 | 1,290 | 1,276 | 1,284 | +0.08% | 38,500 | 532億4771万 | -2.13% |
| 07/22 | 1,275 | 1,288 | 1,265 | 1,283 | +1.02% | 64,000 | 532億624万 | -2.21% |
| 07/19 | （5%ルール）三井住友トラスト・アセットマネジメント（2.92%）日興アセットマネジメント（1.27%） |
| 07/19 | 1,272 | 1,272 | 1,258 | 1,270 | +0.63% | 109,900 | 526億6713万 | -3.2% |
| 07/18 | 1,273 | 1,288 | 1,262 | 1,262 | -0.86% | 196,900 | 523億3537万 | -3.81% |
| 07/17 | 1,282 | 1,282 | 1,267 | 1,273 | -1.01% | 260,200 | 527億9154万 | -2.97% |
| 07/16 | 1,333 | 1,333 | 1,286 | 1,286 | -3.6% | 294,500 | 533億3065万 | -1.91% |
| 07/12 | 1,320 | 1,355 | 1,320 | 1,334 | +0.3% | 182,100 | 553億2122万 | +1.83% |
| 07/11 | 1,318 | 1,337 | 1,312 | 1,330 | +1.45% | 122,700 | 551億5534万 | +1.92% |
| 07/10 | 1,321 | 1,331 | 1,303 | 1,311 | -0.3% | 124,800 | 543億6741万 | +0.92% |
| 07/09 | 1,319 | 1,329 | 1,308 | 1,315 | +0.08% | 105,900 | 545億3329万 | +1.54% |
| 07/08 | 1,327 | 1,327 | 1,307 | 1,314 | -0.15% | 118,000 | 544億9182万 | +1.78% |
| 07/05 | 1,316 | 1,333 | 1,315 | 1,316 | +0.23% | 158,400 | 545億7476万 | +2.33% |
| 07/04 | 1,320 | 1,320 | 1,306 | 1,313 | -0.3% | 163,300 | 544億5035万 | +2.58% |
| 07/03 | 1,334 | 1,337 | 1,314 | 1,317 | -1.5% | 138,500 | 546億1623万 | +3.29% |
| 07/02 | 1,342 | 1,344 | 1,330 | 1,337 | -0.15% | 127,500 | 554億4563万 | +5.36% |
| 07/01 | （IR情報）17:00 人事異動に関するお知らせ |
| 07/01 | 1,358 | 1,360 | 1,332 | 1,339 | -0.74% | 163,300 | 555億2857万 | +6.02% |
| 06/28 | 1,378 | 1,378 | 1,345 | 1,349 | -2.1% | 120,800 | 559億4327万 | +7.32% |
| 06/27 | 1,364 | 1,378 | 1,339 | 1,378 | +1.55% | 216,000 | 571億4591万 | +10.24% |
| 06/26 | 1,355 | 1,362 | 1,348 | 1,357 | +0.15% | 122,900 | 562億7503万 | +9.35% |
| 06/25 | 1,328 | 1,355 | 1,328 | 1,355 | +2.57% | 118,400 | 561億9209万 | +9.81% |
| 06/24 | 1,305 | 1,323 | 1,298 | 1,321 | +1.77% | 114,600 | 547億8211万 | +7.75% |
| 06/21 | 1,315 | 1,319 | 1,297 | 1,298 | -1.14% | 104,600 | 538億2829万 | +6.39% |
| 06/20 | 1,285 | 1,313 | 1,284 | 1,313 | +2.9% | 182,300 | 544億5035万 | +8.07% |
| 06/19 | 1,282 | 1,282 | 1,269 | 1,276 | -0.08% | 62,600 | 529億1595万 | +5.45% |
| 06/18 | 1,285 | 1,291 | 1,273 | 1,277 | +0.31% | 67,400 | 529億5742万 | +6.15% |
| 06/17 | 1,285 | 1,285 | 1,238 | 1,273 | -1.32% | 117,700 | 527億9154万 | +6.35% |
| 06/14 | 1,250 | 1,290 | 1,250 | 1,290 | +2.3% | 116,700 | 534億9653万 | +8.22% |
| 06/13 | 1,280 | 1,290 | 1,258 | 1,261 | -0.94% | 91,400 | 522億9390万 | +6.41% |
| 06/12 | 1,251 | 1,273 | 1,245 | 1,273 | +1.92% | 133,400 | 527億9154万 | +7.97% |
| 06/11 | （5%ルール）エーエージーエス・インベストメント・インク(AAG…（15.83%） |
| 06/11 | 1,240 | 1,256 | 1,239 | 1,249 | +0.48% | 82,100 | 517億9625万 | +6.48% |
| 06/10 | 1,230 | 1,248 | 1,219 | 1,243 | +2.3% | 147,000 | 515億4743万 | +6.42% |
| 06/07 | 1,200 | 1,215 | 1,195 | 1,215 | +1.76% | 140,200 | 503億8627万 | +4.47% |
| 06/06 | 1,208 | 1,208 | 1,189 | 1,194 | -0.67% | 48,800 | 495億1539万 | +2.93% |
| 06/05 | 1,194 | 1,209 | 1,191 | 1,202 | -0.08% | 82,700 | 498億4716万 | +3.89% |
| 06/04 | （IR情報）11:00 第三者割当により発行される第2回新株予約権及び第1回無担保転換社債型新株予約権付社債の払込完了に関するお知らせ |
| 06/04 | 1,183 | 1,209 | 1,183 | 1,203 | +1.18% | 142,400 | 498億8863万 | +4.16% |
| 06/03 | 1,186 | 1,189 | 1,183 | 1,189 | +0.34% | 37,800 | 493億804万 | +3.21% |
| 05/31 | 1,190 | 1,191 | 1,183 | 1,185 | -0.08% | 62,400 | 491億4216万 | +3.13% |
| 05/30 | 1,160 | 1,189 | 1,160 | 1,186 | +1.37% | 53,500 | 491億8363万 | +3.31% |
| 05/29 | 1,182 | 1,197 | 1,167 | 1,170 | -0.93% | 74,700 | 485億2011万 | +2.09% |
| 05/28 | （IR情報）15:00 株式会社アミノの株式の取得(子会社化)に関するお知らせ |
| 05/28 | 1,190 | 1,196 | 1,181 | 1,181 | -0.67% | 59,600 | 489億7628万 | +3.32% |
| 05/27 | 1,179 | 1,189 | 1,175 | 1,189 | +1.28% | 128,900 | 493億804万 | +4.3% |
| 05/24 | 1,155 | 1,174 | 1,149 | 1,174 | +1.03% | 45,300 | 486億8599万 | +3.35% |
| 05/23 | 1,164 | 1,167 | 1,156 | 1,162 | -0.51% | 54,400 | 481億8835万 | +2.56% |
| 05/22 | 1,167 | 1,175 | 1,165 | 1,168 | +0.09% | 57,400 | 484億3717万 | +3.27% |
| 05/21 | （IR情報）12:00 剰余金の配当に関するお知らせ |
| 05/21 | 1,172 | 1,183 | 1,167 | 1,167 | -0.43% | 48,900 | 483億9570万 | +3.46% |
| 05/20 | 1,173 | 1,181 | 1,171 | 1,172 | 0% | 85,300 | 486億305万 | +4.09% |
| 05/17 | 1,165 | 1,175 | 1,156 | 1,172 | -0.34% | 79,200 | 486億305万 | +4.27% |
| 05/16 | 1,125 | 1,176 | 1,125 | 1,176 | +5.47% | 209,000 | 487億6893万 | +4.91% |
| 05/15 | （IR情報）16:00 企業価値向上に向けた事業提携及び資金調達について |
| 05/15 | （IR情報）16:00 事業提携に関するお知らせ |
| 05/15 | （IR情報）16:00 第三者割当により発行される第2回新株予約権及び第1回無担保転換社債型新株予約権付社債の募集に関するお知らせ |
| 05/15 | （IR情報）14:00 営業外収益及び法人税等調整額(益)の計上、通期連結業績予想値と実績値との差異並びに配当予想の修正(増配)に関するお知らせ |
| 05/15 | （IR情報）14:00 令和6年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,120 | 1,135 | 1,109 | 1,115 | -1.15% | 91,300 | 462億3925万 | -0.36% |
| 05/14 | （IR情報）17:00 取締役候補者に関するお知らせ |
| 05/14 | 1,132 | 1,132 | 1,122 | 1,128 | -0.35% | 55,200 | 467億7836万 | +0.71% |
| 05/13 | 1,117 | 1,132 | 1,117 | 1,132 | +1.16% | 52,900 | 469億4424万 | +1.07% |
| 05/10 | 1,112 | 1,122 | 1,108 | 1,119 | +0.99% | 86,100 | 464億513万 | 0% |
| 05/09 | 1,113 | 1,117 | 1,107 | 1,108 | -0.72% | 73,300 | 459億4896万 | -0.98% |
| 05/08 | 1,123 | 1,127 | 1,113 | 1,116 | -0.8% | 55,500 | 462億8072万 | -0.36% |
| 05/07 | 1,122 | 1,131 | 1,120 | 1,125 | +0.18% | 46,900 | 466億5395万 | +0.36% |
| 05/02 | 1,137 | 1,138 | 1,121 | 1,123 | -1.23% | 57,700 | 465億7101万 | +0.09% |
| 05/01 | 1,138 | 1,142 | 1,135 | 1,137 | -0.09% | 40,200 | 471億5159万 | +1.07% |
| 04/30 | 1,136 | 1,140 | 1,126 | 1,138 | +0.18% | 62,000 | 471億9306万 | +1.07% |
| 04/26 | 1,120 | 1,136 | 1,118 | 1,136 | +0.62% | 65,000 | 471億1012万 | +0.71% |
| 04/25 | 1,132 | 1,132 | 1,125 | 1,129 | 0% | 55,300 | 468億1983万 | -0.09% |
| 04/24 | 1,138 | 1,138 | 1,125 | 1,129 | -0.88% | 52,500 | 468億1983万 | -0.27% |
