| 2024 |
| 04/25 | 957 | 960 | 945 | 948 | -0.94% | 14,600 | 97億1207万 | -4.24% |
| 04/24 | 955 | 963 | 945 | 957 | +1.27% | 20,000 | 98億427万 | -3.92% |
| 04/23 | 950 | 954 | 940 | 945 | +0.75% | 14,900 | 96億8133万 | -5.5% |
| 04/22 | 944 | 947 | 920 | 938 | +1.96% | 18,600 | 96億962万 | -6.57% |
| 04/19 | 931 | 940 | 904 | 920 | -1.08% | 36,000 | 94億2521万 | -8.73% |
| 04/18 | 916 | 935 | 916 | 930 | +1.64% | 10,200 | 95億2766万 | -8.1% |
| 04/17 | 945 | 948 | 915 | 915 | -3.07% | 16,900 | 93億7399万 | -9.94% |
| 04/16 | 962 | 962 | 931 | 944 | -2.18% | 22,300 | 96億7109万 | -7.45% |
| 04/15 | 961 | 965 | 950 | 965 | -0.31% | 8,000 | 98億8623万 | -5.67% |
| 04/12 | 970 | 983 | 960 | 968 | -0.21% | 21,700 | 99億1696万 | -5.74% |
| 04/11 | 970 | 974 | 965 | 970 | -0.31% | 11,100 | 99億3745万 | -5.73% |
| 04/10 | 978 | 980 | 968 | 973 | -0.31% | 9,200 | 99億6819万 | -5.63% |
| 04/09 | 977 | 980 | 969 | 976 | -0.1% | 11,200 | 99億9892万 | -5.43% |
| 04/08 | 988 | 995 | 977 | 977 | -0.81% | 9,300 | 100億916万 | -5.42% |
| 04/05 | 977 | 998 | 977 | 985 | -1.4% | 21,300 | 100億9112万 | -4.92% |
| 04/04 | 1,014 | 1,014 | 991 | 999 | -0.89% | 15,400 | 102億3455万 | -3.76% |
| 04/03 | 992 | 1,012 | 991 | 1,008 | +1.31% | 17,500 | 103億2675万 | -2.89% |
| 04/02 | 1,006 | 1,009 | 992 | 995 | -1.58% | 16,700 | 101億9357万 | -4.14% |
| 04/01 | 1,056 | 1,056 | 985 | 1,011 | -4.26% | 19,100 | 103億5749万 | -2.6% |
| 03/29 | 1,066 | 1,077 | 1,046 | 1,056 | -0.19% | 20,900 | 108億1850万 | +1.83% |
| 03/28 | 1,066 | 1,071 | 1,055 | 1,058 | -1.12% | 11,400 | 108億3899万 | +2.32% |
| 03/27 | 1,075 | 1,084 | 1,065 | 1,070 | +0.09% | 24,900 | 109億6193万 | +3.68% |
| 03/26 | 1,066 | 1,089 | 1,066 | 1,069 | -1.2% | 12,300 | 109億5169万 | +3.89% |
| 03/25 | 1,099 | 1,108 | 1,071 | 1,082 | -1.55% | 13,300 | 110億8487万 | +5.66% |
| 03/22 | 1,107 | 1,107 | 1,081 | 1,099 | +0.37% | 14,400 | 112億5903万 | +7.85% |
| 03/21 | 1,053 | 1,107 | 1,033 | 1,095 | +4.09% | 55,800 | 112億1805万 | +8.2% |
| 03/19 | 1,056 | 1,059 | 1,038 | 1,052 | -0.09% | 18,700 | 107億7752万 | +4.47% |
| 03/18 | 1,041 | 1,057 | 1,040 | 1,053 | +2.43% | 19,200 | 107億8777万 | +5.09% |
| 03/15 | 1,022 | 1,039 | 1,020 | 1,028 | +0.69% | 24,500 | 105億3165万 | +3.01% |
| 03/14 | 1,010 | 1,033 | 1,008 | 1,021 | -0.2% | 7,700 | 104億5994万 | +2.72% |
| 03/13 | 1,033 | 1,042 | 1,004 | 1,023 | -0.78% | 14,800 | 104億8043万 | +3.23% |
| 03/12 | 1,004 | 1,033 | 996 | 1,031 | +1.38% | 16,800 | 105億6238万 | +4.35% |
| 03/11 | 1,049 | 1,049 | 1,003 | 1,017 | -3.05% | 28,000 | 104億1896万 | +3.25% |
| 03/08 | 1,018 | 1,059 | 1,018 | 1,049 | +3.15% | 27,400 | 107億4679万 | +6.71% |
| 03/07 | 1,014 | 1,044 | 1,009 | 1,017 | -0.29% | 19,800 | 104億1896万 | +3.78% |
| 03/06 | 1,007 | 1,028 | 1,007 | 1,020 | +1.69% | 8,300 | 104億4969万 | +4.29% |
| 03/05 | 1,008 | 1,020 | 989 | 1,003 | -1.18% | 17,500 | 102億7553万 | +2.66% |
| 03/04 | 1,049 | 1,050 | 1,010 | 1,015 | -3.43% | 20,200 | 103億9847万 | +4.1% |
| 03/01 | 1,020 | 1,065 | 1,020 | 1,051 | +2.84% | 26,300 | 107億6728万 | +7.91% |
| 02/29 | 1,000 | 1,030 | 1,000 | 1,022 | +1.79% | 12,200 | 104億7018万 | +5.36% |
| 02/28 | 1,000 | 1,037 | 989 | 1,004 | -0.59% | 34,000 | 102億8577万 | +3.93% |
| 02/27 | 993 | 1,025 | 993 | 1,010 | +1.71% | 15,400 | 103億4724万 | +4.77% |
| 02/26 | 996 | 1,003 | 992 | 993 | -0.3% | 16,000 | 101億7308万 | +3.44% |
| 02/22 | 991 | 999 | 979 | 996 | +1.32% | 10,500 | 102億382万 | +3.97% |
| 02/21 | （5%ルール）技研 HD（8.38%） |
| 02/21 | 991 | 997 | 972 | 983 | -0.3% | 16,700 | 100億7063万 | +2.93% |
| 02/20 | 991 | 1,006 | 986 | 986 | -0.8% | 9,400 | 101億137万 | +3.35% |
| 02/19 | 960 | 994 | 959 | 994 | +3.01% | 12,400 | 101億8333万 | +4.41% |
| 02/16 | 940 | 967 | 940 | 965 | +2.66% | 16,700 | 98億8623万 | +1.79% |
| 02/15 | 936 | 952 | 923 | 940 | -0.11% | 26,400 | 96億3011万 | -0.63% |
| 02/14 | 953 | 957 | 930 | 941 | -2.49% | 28,900 | 96億4035万 | -0.42% |
| 02/13 | 935 | 965 | 927 | 965 | +3.21% | 21,600 | 98億8623万 | +2.22% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 921 | 938 | 911 | 935 | +0.43% | 24,400 | 95億7888万 | -0.74% |
| 02/08 | 927 | 938 | 920 | 931 | -0.53% | 10,300 | 95億3790万 | -1.17% |
| 02/07 | 944 | 946 | 930 | 936 | -1.06% | 25,000 | 95億8913万 | -0.64% |
| 02/06 | 960 | 960 | 946 | 946 | -0.94% | 5,900 | 96億9158万 | +0.53% |
| 02/05 | 951 | 968 | 948 | 955 | 0% | 10,800 | 97億8378万 | +1.6% |
| 02/02 | 960 | 960 | 946 | 955 | -0.31% | 7,200 | 97億8378万 | +1.81% |
| 02/01 | 966 | 968 | 955 | 958 | -1.64% | 9,300 | 98億1451万 | +2.35% |
| 01/31 | 966 | 981 | 950 | 974 | +0.83% | 19,700 | 99億7843万 | +4.28% |
| 01/30 | 993 | 993 | 966 | 966 | -2.72% | 81,600 | 98億9647万 | +3.87% |
| 01/29 | 987 | 995 | 979 | 993 | +2.06% | 11,900 | 101億7308万 | +7% |
| 01/26 | 961 | 992 | 956 | 973 | +0.41% | 18,800 | 99億6819万 | +5.19% |
| 01/25 | 960 | 984 | 952 | 969 | +1.79% | 25,500 | 99億2721万 | +5.1% |
| 01/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 47,300株（0.46%）-0.11%義務消失 |
| 01/24 | 922 | 958 | 922 | 952 | +2.81% | 17,800 | 97億5304万 | +3.37% |
| 01/23 | 955 | 955 | 926 | 926 | -2.22% | 12,800 | 94億8668万 | +0.65% |
| 01/22 | 936 | 955 | 935 | 947 | +1.61% | 16,700 | 97億182万 | +2.82% |
| 01/19 | 930 | 942 | 921 | 932 | -0.32% | 22,500 | 95億4815万 | +1.19% |
| 01/18 | 922 | 935 | 917 | 935 | +1.41% | 10,400 | 95億7888万 | +1.3% |
| 01/17 | 939 | 954 | 918 | 922 | -2.64% | 25,900 | 94億4570万 | -0.11% |
| 01/16 | 936 | 947 | 919 | 947 | +1.61% | 20,700 | 97億182万 | +2.49% |
| 01/15 | 911 | 939 | 911 | 932 | +3.33% | 27,200 | 95億4815万 | +0.87% |
| 01/12 | 908 | 916 | 890 | 902 | -1.74% | 47,600 | 92億4080万 | -2.49% |
| 01/11 | 904 | 932 | 904 | 918 | +1.55% | 22,400 | 94億472万 | -0.97% |
| 01/10 | 924 | 924 | 904 | 904 | -1.53% | 10,900 | 92億6129万 | -2.69% |
| 01/09 | 934 | 934 | 902 | 918 | -1.08% | 17,000 | 94億472万 | -1.4% |
| 01/05 | 921 | 930 | 921 | 928 | +0.76% | 6,300 | 95億717万 | -0.54% |
| 01/04 | 935 | 935 | 906 | 921 | -1.29% | 9,700 | 94億3546万 | -1.39% |
| 2023 |
| 12/29 | 932 | 935 | 926 | 933 | +1.3% | 6,200 | 95億5839万 | -0.32% |
| 12/28 | 914 | 923 | 914 | 921 | -0.43% | 6,700 | 94億3546万 | -1.81% |
| 12/27 | 907 | 925 | 905 | 925 | +2.32% | 12,200 | 94億7644万 | -1.7% |
| 12/26 | 895 | 906 | 887 | 904 | +0.89% | 24,700 | 92億6129万 | -4.14% |
| 12/25 | 901 | 910 | 894 | 896 | -0.55% | 15,300 | 91億7934万 | -5.29% |
| 12/22 | 884 | 901 | 884 | 901 | +1.92% | 16,900 | 92億3056万 | -5.16% |
| 12/21 | 900 | 906 | 884 | 884 | -2.86% | 63,800 | 90億5640万 | -7.14% |
| 12/20 | 910 | 920 | 908 | 910 | -0.33% | 9,900 | 93億2276万 | -4.81% |
| 12/19 | 918 | 923 | 910 | 913 | -0.54% | 16,600 | 93億5350万 | -4.8% |
| 12/18 | 927 | 927 | 914 | 918 | -1.61% | 9,300 | 94億472万 | -4.47% |
| 12/15 | 935 | 949 | 933 | 933 | -0.43% | 11,100 | 95億5839万 | -3.22% |
| 12/14 | 945 | 948 | 934 | 937 | -0.85% | 11,200 | 95億9937万 | -3% |
| 12/13 | 946 | 953 | 944 | 945 | -0.21% | 5,400 | 96億8133万 | -2.28% |
| 12/12 | 969 | 976 | 946 | 947 | -2.27% | 6,900 | 97億182万 | -2.47% |
| 12/11 | 964 | 973 | 959 | 969 | +1.04% | 15,700 | 99億2721万 | -0.51% |
| 12/08 | 941 | 966 | 941 | 959 | +1.27% | 16,200 | 98億2476万 | -1.94% |
| 12/07 | 934 | 951 | 934 | 947 | +0.32% | 47,300 | 97億182万 | -3.47% |
| 12/06 | 935 | 949 | 935 | 944 | +0.43% | 10,200 | 96億7109万 | -4.07% |
| 12/05 | 954 | 958 | 936 | 940 | -1.78% | 17,200 | 96億3011万 | -4.67% |
| 12/04 | 972 | 972 | 957 | 957 | -1.54% | 6,200 | 98億427万 | -3.33% |
| 12/01 | 964 | 974 | 951 | 972 | +0.83% | 10,300 | 99億5794万 | -2.02% |
| 11/30 | 948 | 965 | 948 | 964 | +2.01% | 7,800 | 98億7598万 | -3.02% |
| 11/29 | 969 | 970 | 945 | 945 | -2.58% | 16,800 | 96億8133万 | -5.03% |
