| 2024 |
| 11/08 | 1,275 | 1,280 | 1,248 | 1,254 | -0.48% | 2,767,400 | 1兆226億 | +8.95% |
| 11/07 | 1,265 | 1,286 | 1,243 | 1,260 | +3.36% | 6,260,500 | 1兆275億 | +9.95% |
| 11/06 | 1,175 | 1,222 | 1,164 | 1,219 | +4.73% | 4,091,400 | 9941億2020万 | +6.74% |
| 11/05 | 1,175 | 1,175 | 1,140 | 1,164 | +0.87% | 3,029,300 | 9492億6654万 | +2.19% |
| 11/01 | 1,119 | 1,162 | 1,116 | 1,154 | +2.12% | 3,524,700 | 9411億1133万 | +1.41% |
| 10/31 | 1,133 | 1,138 | 1,123 | 1,130 | -0.18% | 2,876,400 | 9215億3882万 | -0.62% |
| 10/30 | 1,129 | 1,136 | 1,118 | 1,132 | +0.89% | 7,283,200 | 9231億6987万 | -0.44% |
| 10/29 | 1,108 | 1,126 | 1,108 | 1,122 | +1.36% | 1,662,900 | 9150億1465万 | -1.32% |
| 10/28 | 1,086 | 1,114 | 1,081 | 1,107 | +0.45% | 2,460,800 | 9027億8184万 | -2.72% |
| 10/25 | 1,098 | 1,107 | 1,086 | 1,102 | -0.36% | 1,876,600 | 8987億423万 | -3.33% |
| 10/24 | （IR情報）15:00 エッジテクノロジー株式会社株券等(証券コード4268)に対する公開買付けの結果及び子会社の異動に関するお知らせ |
| 10/24 | 1,105 | 1,111 | 1,097 | 1,106 | -0.27% | 1,932,700 | 9019億6632万 | -3.07% |
| 10/23 | 1,128 | 1,129 | 1,107 | 1,109 | -1.25% | 1,649,700 | 9044億1288万 | -2.8% |
| 10/22 | 1,143 | 1,148 | 1,123 | 1,123 | -2.26% | 2,309,900 | 9158億3018万 | -1.66% |
| 10/21 | 1,158 | 1,161 | 1,144 | 1,149 | -1.54% | 1,486,900 | 9370億3372万 | +0.52% |
| 10/18 | 1,186 | 1,187 | 1,163 | 1,167 | -0.68% | 1,715,200 | 9517億1310万 | +2.1% |
| 10/17 | 1,169 | 1,184 | 1,165 | 1,175 | +2% | 2,276,400 | 9582億3727万 | +2.89% |
| 10/16 | 1,142 | 1,166 | 1,135 | 1,152 | -1.2% | 1,826,000 | 9394億8029万 | +0.96% |
| 10/15 | 1,168 | 1,175 | 1,161 | 1,166 | +1.66% | 2,486,500 | 9508億9758万 | +2.1% |
| 10/15 | （空売り報告）野村證券 4,086,168株（0.5%）再IN |
| 10/11 | 1,143 | 1,155 | 1,140 | 1,147 | +1.68% | 2,512,900 | 9354億268万 | +0.44% |
| 10/10 | 1,139 | 1,139 | 1,122 | 1,128 | -0.18% | 2,625,200 | 9199億778万 | -1.4% |
| 10/09 | 1,153 | 1,157 | 1,129 | 1,130 | -0.88% | 1,475,600 | 9215億3882万 | -1.65% |
| 10/08 | 1,165 | 1,174 | 1,125 | 1,140 | -3.72% | 2,924,200 | 9296億9403万 | -1.13% |
| 10/07 | 1,166 | 1,191 | 1,157 | 1,184 | +4.23% | 3,261,600 | 9655億7696万 | +2.33% |
| 10/04 | 1,126 | 1,153 | 1,123 | 1,136 | +1.88% | 2,060,700 | 9264億3195万 | -1.9% |
| 10/03 | 1,146 | 1,148 | 1,111 | 1,115 | -0.98% | 2,425,300 | 9093億601万 | -3.96% |
| 10/02 | 1,145 | 1,166 | 1,121 | 1,126 | -3.76% | 2,950,300 | 9182億7674万 | -3.26% |
| 10/01 | 1,161 | 1,186 | 1,148 | 1,170 | +1.47% | 2,628,800 | 9541億5967万 | +0.26% |
| 09/30 | 1,153 | 1,177 | 1,133 | 1,153 | +2.67% | 4,927,100 | 9402億9581万 | -1.37% |
| 09/27 | 1,136 | 1,136 | 1,112 | 1,123 | -1.92% | 2,281,100 | 9158億3018万 | -4.18% |
| 09/26 | 1,126 | 1,149 | 1,115 | 1,145 | +2.6% | 3,442,600 | 9337億7164万 | -2.64% |
| 09/25 | 1,134 | 1,134 | 1,108 | 1,116 | -1.93% | 2,353,000 | 9101億2153万 | -5.34% |
| 09/24 | 1,159 | 1,163 | 1,136 | 1,138 | -1.04% | 2,839,000 | 9280億6299万 | -3.89% |
| 09/24 | （空売り報告）野村證券 4,047,756株（0.49%）-0.01%義務消失 |
| 09/20 | 1,176 | 1,176 | 1,144 | 1,150 | +0.09% | 3,961,700 | 9378億4925万 | -3.28% |
| 09/20 | （空売り報告）野村證券 4,082,656株（0.5%）再IN |
| 09/19 | 1,154 | 1,170 | 1,147 | 1,149 | +2.04% | 2,066,700 | 9370億3372万 | -3.53% |
| 09/18 | 1,129 | 1,135 | 1,113 | 1,126 | +0.99% | 1,943,200 | 9182億7674万 | -5.46% |
| 09/17 | 1,142 | 1,152 | 1,092 | 1,115 | -1.41% | 3,350,900 | 9093億601万 | -6.38% |
| 09/13 | 1,147 | 1,155 | 1,129 | 1,131 | -1.57% | 2,909,000 | 9223億5434万 | -4.96% |
| 09/12 | 1,144 | 1,161 | 1,136 | 1,149 | +1.5% | 3,093,000 | 9370億3372万 | -3.12% |
| 09/11 | 1,134 | 1,149 | 1,119 | 1,132 | -1.99% | 3,491,800 | 9231億6987万 | -4.39% |
| 09/10 | 1,155 | 1,179 | 1,154 | 1,155 | +0.17% | 2,395,600 | 9419億2685万 | -2.04% |
| 09/09 | 1,117 | 1,162 | 1,109 | 1,153 | -2.04% | 2,995,400 | 9402億9581万 | -1.54% |
| 09/06 | （IR情報）15:00 エッジテクノロジー株式会社株券等(証券コード4268)に対する公開買付けの開始に関するお知らせ |
| 09/06 | 1,184 | 1,187 | 1,167 | 1,177 | +0.68% | 2,155,400 | 9598億6831万 | +0.17% |
| 09/05 | 1,143 | 1,196 | 1,141 | 1,169 | -1.68% | 2,910,300 | 9533億4415万 | -1.35% |
| 09/04 | 1,202 | 1,224 | 1,183 | 1,189 | -5.26% | 2,702,900 | 9696億5457万 | -0.59% |
| 09/03 | 1,247 | 1,256 | 1,238 | 1,255 | +1.78% | 1,486,000 | 1兆234億 | +4.32% |
| 09/02 | 1,244 | 1,259 | 1,225 | 1,233 | +0.65% | 1,878,900 | 1兆55億 | +1.99% |
| 08/30 | 1,218 | 1,231 | 1,208 | 1,225 | +0.57% | 2,170,000 | 9990億1333万 | +0.91% |
| 08/29 | 1,211 | 1,221 | 1,202 | 1,218 | +0.08% | 1,992,200 | 9933億468万 | -0.16% |
| 08/28 | 1,203 | 1,218 | 1,199 | 1,217 | +1.59% | 1,913,300 | 9924億8916万 | -0.9% |
| 08/27 | 1,199 | 1,208 | 1,186 | 1,198 | +0.76% | 2,150,700 | 9769億9426万 | -3.07% |
| 08/26 | 1,223 | 1,232 | 1,182 | 1,189 | -3.49% | 2,815,400 | 9696億5457万 | -4.42% |
| 08/23 | 1,204 | 1,232 | 1,197 | 1,232 | +2.24% | 2,660,200 | 1兆47億 | -1.6% |
| 08/22 | 1,216 | 1,224 | 1,194 | 1,205 | -1.95% | 2,285,800 | 9827億290万 | -4.29% |
| 08/21 | 1,218 | 1,238 | 1,214 | 1,229 | -0.57% | 2,138,000 | 1兆22億 | -3% |
| 08/20 | 1,256 | 1,256 | 1,222 | 1,236 | 0% | 2,829,700 | 1兆79億 | -2.91% |
| 08/19 | 1,260 | 1,265 | 1,229 | 1,236 | -2.52% | 4,299,900 | 1兆79億 | -3.36% |
| 08/16 | 1,252 | 1,271 | 1,243 | 1,268 | +5.93% | 5,205,700 | 1兆340億 | -1.25% |
| 08/15 | 1,155 | 1,204 | 1,154 | 1,197 | +4.09% | 4,242,200 | 9761億7874万 | -7.14% |
| 08/14 | 1,150 | 1,184 | 1,132 | 1,150 | +1.86% | 5,331,000 | 9378億4925万 | -11.27% |
| 08/13 | 1,099 | 1,130 | 1,087 | 1,129 | +5.22% | 3,373,700 | 9207億2330万 | -13.49% |
| 08/09 | 1,078 | 1,099 | 1,053 | 1,073 | +3.17% | 4,366,900 | 8750億5412万 | -18.4% |
| 08/08 | 1,040 | 1,070 | 1,024 | 1,040 | -4.85% | 5,463,600 | 8481億4193万 | -21.75% |
| 08/07 | 967 | 1,113 | 965 | 1,093 | +9.63% | 9,696,700 | 8913億6454万 | -18.68% |
| 08/06 | 994 | 1,085 | 973 | 997 | +3.42% | 11,579,700 | 8130億7452万 | -26.64% |
| 08/05 | 994 | 1,105 | 964 | 964 | -23.73% | 8,426,700 | 7861億6232万 | -29.99% |
| 08/02 | （IR情報）15:00 2025年3月期第1四半期決算短信[日本基準](連結) |
| 08/02 | 1,298 | 1,350 | 1,257 | 1,264 | -11.48% | 4,615,100 | 1兆308億 | -9.46% |
| 08/01 | 1,425 | 1,442 | 1,411 | 1,428 | -0.07% | 3,712,800 | 1兆1645億 | +1.85% |
| 07/31 | 1,380 | 1,429 | 1,372 | 1,429 | +3.85% | 3,795,100 | 1兆1653億 | +2% |
| 07/30 | 1,373 | 1,380 | 1,359 | 1,376 | -1.57% | 2,110,500 | 1兆1221億 | -1.71% |
| 07/29 | 1,380 | 1,408 | 1,366 | 1,398 | +2.49% | 1,497,300 | 1兆1400億 | -0.14% |
| 07/26 | 1,367 | 1,385 | 1,346 | 1,364 | -0.37% | 1,428,300 | 1兆1123億 | -2.57% |
| 07/25 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/25 | 1,399 | 1,410 | 1,367 | 1,369 | -2.77% | 3,009,700 | 1兆1164億 | -2.21% |
| 07/24 | 1,419 | 1,433 | 1,407 | 1,408 | -1.12% | 1,603,400 | 1兆1482億 | +0.57% |
| 07/23 | 1,400 | 1,426 | 1,393 | 1,424 | +1.93% | 1,977,500 | 1兆1613億 | +1.86% |
| 07/22 | 1,400 | 1,409 | 1,391 | 1,397 | 0% | 1,131,600 | 1兆1392億 | +0.07% |
| 07/19 | 1,406 | 1,415 | 1,382 | 1,397 | -0.57% | 1,622,200 | 1兆1392億 | +0.22% |
| 07/18 | 1,386 | 1,413 | 1,384 | 1,405 | +0.29% | 1,763,100 | 1兆1458億 | +0.86% |
| 07/17 | 1,395 | 1,407 | 1,387 | 1,401 | +1.23% | 2,085,400 | 1兆1425億 | +0.65% |
| 07/16 | 1,368 | 1,404 | 1,364 | 1,384 | +0.87% | 2,412,000 | 1兆1286億 | -0.57% |
| 07/12 | 1,372 | 1,381 | 1,364 | 1,372 | -0.65% | 2,000,000 | 1兆1188億 | -1.58% |
| 07/11 | 1,400 | 1,403 | 1,374 | 1,381 | -0.29% | 2,049,900 | 1兆1262億 | -1% |
| 07/10 | 1,388 | 1,394 | 1,372 | 1,385 | +0.07% | 2,059,600 | 1兆1294億 | -0.79% |
| 07/09 | 1,375 | 1,388 | 1,365 | 1,384 | +0.87% | 2,073,200 | 1兆1286億 | -0.86% |
| 07/08 | 1,381 | 1,386 | 1,360 | 1,372 | -0.58% | 2,555,400 | 1兆1188億 | -1.86% |
| 07/05 | 1,405 | 1,407 | 1,379 | 1,380 | -2.47% | 2,769,500 | 1兆1254億 | -1.71% |
| 07/04 | 1,415 | 1,416 | 1,401 | 1,415 | -0.21% | 2,226,700 | 1兆1539億 | +0.5% |
| 07/03 | 1,437 | 1,448 | 1,407 | 1,418 | -2.61% | 2,977,300 | 1兆1564億 | +0.57% |
| 07/02 | 1,457 | 1,474 | 1,443 | 1,456 | -0.07% | 2,516,700 | 1兆1873億 | +3.19% |
| 07/01 | 1,462 | 1,470 | 1,442 | 1,457 | +1.75% | 2,472,900 | 1兆1882億 | +3.41% |
| 06/28 | 1,421 | 1,437 | 1,413 | 1,432 | +1.78% | 2,620,700 | 1兆1678億 | +1.78% |
| 06/27 | 1,410 | 1,421 | 1,399 | 1,407 | -0.78% | 2,234,000 | 1兆1474億 | +0.14% |
| 06/26 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 1,406 | 1,431 | 1,406 | 1,418 | +0.78% | 2,121,800 | 1兆1564億 | +1% |
| 06/25 | 1,398 | 1,419 | 1,391 | 1,407 | +2.33% | 2,453,500 | 1兆1474億 | +0.36% |
| 06/24 | 1,376 | 1,393 | 1,363 | 1,375 | -0.65% | 2,177,000 | 1兆1213億 | -1.79% |
| 06/21 | （IR情報）15:00 (訂正)2024年3月期決算短信〔日本基準〕(連結)の一部訂正について |
| 06/21 | 1,395 | 1,396 | 1,377 | 1,384 | +1.17% | 2,566,200 | 1兆1286億 | -1.14% |
| 06/20 | 1,374 | 1,381 | 1,357 | 1,368 | -0.29% | 1,393,900 | 1兆1156億 | -2.15% |
| 06/19 | 1,385 | 1,390 | 1,367 | 1,372 | +0.29% | 1,300,800 | 1兆1188億 | -1.72% |
| 06/18 | 1,383 | 1,383 | 1,356 | 1,368 | +0.59% | 2,305,500 | 1兆1156億 | -1.87% |
| 06/17 | 1,370 | 1,388 | 1,355 | 1,360 | +0.29% | 2,186,300 | 1兆1091億 | -2.23% |
| 06/14 | 1,354 | 1,381 | 1,352 | 1,356 | 0% | 3,863,000 | 1兆1058億 | -2.31% |
