| 2024 |
| 04/26 | 3,010 | 3,010 | 3,005 | 3,010 | +0.17% | 1,400 | 172億7740万 | +0.23% |
| 04/25 | 3,010 | 3,015 | 3,005 | 3,005 | -0.17% | 700 | 172億4870万 | 0% |
| 04/24 | 3,010 | 3,015 | 3,010 | 3,010 | -0.66% | 600 | 172億7740万 | +0.1% |
| 04/23 | 3,030 | 3,035 | 3,010 | 3,030 | +0.66% | 3,300 | 173億9220万 | +0.73% |
| 04/22 | 3,010 | 3,035 | 3,005 | 3,010 | +0.17% | 5,100 | 172億7740万 | +0.03% |
| 04/19 | 3,015 | 3,015 | 3,005 | 3,005 | -0.33% | 1,100 | 172億4870万 | -0.17% |
| 04/18 | 3,005 | 3,015 | 3,000 | 3,015 | +0.17% | 1,900 | 173億610万 | +0.1% |
| 04/17 | 3,030 | 3,035 | 3,010 | 3,010 | 0% | 700 | 172億7740万 | -0.13% |
| 04/16 | 3,035 | 3,040 | 3,010 | 3,010 | -0.82% | 2,100 | 172億7740万 | -0.2% |
| 04/15 | 3,030 | 3,035 | 3,030 | 3,035 | +0.17% | 1,000 | 174億2090万 | +0.53% |
| 04/12 | 3,010 | 3,030 | 3,005 | 3,030 | +1% | 2,900 | 173億9220万 | +0.3% |
| 04/11 | 3,020 | 3,020 | 3,000 | 3,000 | 0% | 2,200 | 172億2000万 | -0.79% |
| 04/10 | 2,988 | 3,005 | 2,988 | 3,000 | +0.4% | 1,300 | 210億3204万 | -0.92% |
| 04/09 | 2,985 | 2,999 | 2,985 | 2,988 | +0.1% | 1,700 | 171億5112万 | -1.45% |
| 04/08 | 2,980 | 2,985 | 2,980 | 2,985 | +0.17% | 2,900 | 171億3390万 | -1.71% |
| 04/05 | 2,970 | 2,980 | 2,970 | 2,980 | +0.3% | 1,000 | 171億520万 | -2.07% |
| 04/04 | 2,974 | 2,986 | 2,971 | 2,971 | -0.5% | 2,400 | 170億5354万 | -2.53% |
| 04/03 | 2,988 | 2,988 | 2,971 | 2,986 | -0.07% | 1,600 | 171億3964万 | -2.26% |
| 04/02 | 2,995 | 2,995 | 2,965 | 2,988 | -0.23% | 1,800 | 171億5112万 | -2.38% |
| 04/01 | 2,979 | 2,995 | 2,963 | 2,995 | +0.71% | 3,100 | 209億9698万 | -2.32% |
| 03/29 | 2,977 | 2,977 | 2,958 | 2,974 | +0.2% | 3,800 | 208億4976万 | -3.16% |
| 03/28 | 2,980 | 3,000 | 2,938 | 2,968 | -1.72% | 9,100 | 208億770万 | -3.54% |
| 03/27 | 3,020 | 3,025 | 3,015 | 3,020 | +0.17% | 7,600 | 211億7225万 | -2.04% |
| 03/26 | 3,040 | 3,040 | 3,010 | 3,015 | -0.82% | 12,800 | 211億3720万 | -2.33% |
| 03/25 | 3,050 | 3,050 | 3,035 | 3,040 | -0.16% | 6,800 | 213億1247万 | -1.65% |
| 03/22 | 3,060 | 3,060 | 3,035 | 3,045 | -0.33% | 9,200 | 213億4752万 | -1.58% |
| 03/21 | 3,050 | 3,055 | 3,045 | 3,055 | +0.16% | 20,900 | 214億1763万 | -1.36% |
| 03/19 | 3,050 | 3,060 | 3,035 | 3,050 | 0% | 6,300 | 213億8257万 | -1.61% |
| 03/18 | 3,070 | 3,075 | 3,035 | 3,050 | +0.16% | 9,200 | 213億8257万 | -1.74% |
| 03/15 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 03/15 | 3,050 | 3,055 | 3,040 | 3,045 | -0.16% | 2,000 | 213億4752万 | -1.96% |
| 03/14 | 3,060 | 3,060 | 3,035 | 3,050 | -0.33% | 2,300 | 213億8257万 | -1.93% |
| 03/13 | 3,070 | 3,080 | 3,050 | 3,060 | -0.16% | 2,900 | 214億5268万 | -1.64% |
| 03/12 | 3,080 | 3,085 | 3,065 | 3,065 | -0.65% | 2,600 | 214億8773万 | -1.48% |
| 03/11 | 3,090 | 3,090 | 3,060 | 3,085 | -0.16% | 4,800 | 216億2795万 | -0.87% |
| 03/08 | 3,095 | 3,100 | 3,085 | 3,090 | -0.32% | 1,300 | 216億6300万 | -0.71% |
| 03/07 | 3,115 | 3,115 | 3,095 | 3,100 | -0.16% | 1,300 | 217億3311万 | -0.35% |
| 03/06 | 3,105 | 3,140 | 3,105 | 3,105 | +0.16% | 900 | 217億6816万 | -0.19% |
| 03/05 | （自社株買い）取締役会(2024年2月5日)での決議状況(取得期間2024年2月6日～2024年2月6日) |
| 03/05 | 3,100 | 3,105 | 3,085 | 3,100 | -0.16% | 3,400 | 217億3311万 | -0.29% |
| 03/04 | 3,130 | 3,130 | 3,105 | 3,105 | -0.8% | 1,800 | 217億6816万 | -0.1% |
| 03/01 | 3,120 | 3,130 | 3,105 | 3,130 | +0.64% | 600 | 219億4343万 | +0.77% |
| 02/29 | 3,140 | 3,140 | 3,110 | 3,110 | -0.96% | 700 | 218億321万 | +0.23% |
| 02/27 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 700 | 220億1353万 | +1.29% |
| 02/26 | 3,110 | 3,150 | 3,110 | 3,140 | +0.96% | 2,100 | 220億1353万 | +1.42% |
| 02/22 | 3,115 | 3,115 | 3,110 | 3,110 | -0.16% | 500 | 218億321万 | +0.61% |
| 02/21 | 3,115 | 3,115 | 3,115 | 3,115 | -0.32% | 300 | 218億3827万 | +0.87% |
| 02/20 | 3,115 | 3,125 | 3,115 | 3,125 | 0% | 3,700 | 219億837万 | +1.3% |
| 02/19 | 3,130 | 3,150 | 3,125 | 3,125 | 0% | 300 | 219億837万 | +1.43% |
| 02/16 | （5%ルール）ロジネットジャパン（22.09%） |
| 02/16 | 3,125 | 3,160 | 3,120 | 3,125 | +0.48% | 600 | 219億837万 | +1.53% |
| 02/15 | 3,130 | 3,130 | 3,100 | 3,110 | -0.16% | 700 | 218億321万 | +1.14% |
| 02/14 | 3,115 | 3,115 | 3,115 | 3,115 | 0% | 100 | 218億3827万 | +1.4% |
| 02/13 | 3,140 | 3,150 | 3,105 | 3,115 | -0.8% | 2,400 | 218億3827万 | +1.53% |
| 02/09 | 3,170 | 3,170 | 3,140 | 3,140 | 0% | 200 | 220億1353万 | +2.41% |
| 02/08 | 3,135 | 3,140 | 3,135 | 3,140 | +0.96% | 200 | 220億1353万 | +2.55% |
| 02/07 | 3,135 | 3,135 | 3,110 | 3,110 | -0.64% | 1,000 | 218億321万 | +1.7% |
| 02/06 | （IR情報）10:30 立会外自己株式取得取引による自己株式の取得結果に関するお知らせ |
| 02/06 | 3,180 | 3,245 | 3,130 | 3,130 | +1.46% | 4,100 | 219億4343万 | +2.49% |
| 02/05 | （IR情報）16:30 立会外自己株式取得取引による自己株式の買付けに関するお知らせ |
| 02/05 | （IR情報）16:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/05 | （IR情報）13:00 2024年3月期第3四半期決算補足資料 |
| 02/05 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 3,090 | 3,090 | 3,085 | 3,085 | +0.65% | 200 | 216億2795万 | +1.11% |
| 02/02 | 3,085 | 3,085 | 3,065 | 3,065 | -0.65% | 300 | 214億8773万 | +0.56% |
| 02/01 | 3,080 | 3,090 | 3,080 | 3,085 | +0.16% | 500 | 216億2795万 | +1.28% |
| 01/31 | 3,090 | 3,090 | 3,080 | 3,080 | 0% | 300 | 215億9289万 | +1.22% |
| 01/30 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 300 | 215億9289万 | +1.32% |
| 01/29 | 3,075 | 3,080 | 3,075 | 3,080 | +0.65% | 500 | 215億9289万 | +1.38% |
| 01/26 | 3,070 | 3,070 | 3,060 | 3,060 | -0.33% | 1,500 | 214億5268万 | +0.79% |
| 01/25 | 3,070 | 3,070 | 3,070 | 3,070 | 0% | 100 | 215億2279万 | +1.15% |
| 01/24 | 3,065 | 3,070 | 3,065 | 3,070 | +0.82% | 300 | 215億2279万 | +1.22% |
| 01/23 | 3,070 | 3,070 | 3,045 | 3,045 | -0.16% | 5,200 | 213億4752万 | +0.46% |
| 01/22 | 3,025 | 3,050 | 3,025 | 3,050 | +0.83% | 700 | 213億8257万 | +0.66% |
| 01/19 | 3,025 | 3,030 | 3,025 | 3,025 | 0% | 1,800 | 212億731万 | -0.1% |
| 01/18 | 3,030 | 3,030 | 3,025 | 3,025 | -0.17% | 600 | 212億731万 | -0.17% |
| 01/17 | 3,035 | 3,040 | 3,030 | 3,030 | -0.16% | 800 | 212億4236万 | +0.03% |
| 01/16 | 3,035 | 3,050 | 3,035 | 3,035 | 0% | 1,600 | 212億7741万 | +0.23% |
| 01/15 | 3,045 | 3,045 | 3,035 | 3,035 | -0.33% | 600 | 212億7741万 | +0.23% |
| 01/12 | 3,040 | 3,045 | 3,040 | 3,045 | +0.16% | 400 | 213億4752万 | +0.59% |
| 01/11 | 3,035 | 3,050 | 3,035 | 3,040 | +0.16% | 1,400 | 213億1247万 | +0.46% |
| 01/10 | 3,030 | 3,045 | 3,025 | 3,035 | +0.17% | 2,900 | 212億7741万 | +0.36% |
| 01/09 | 3,050 | 3,050 | 3,005 | 3,030 | -0.66% | 4,200 | 212億4236万 | +0.2% |
| 01/05 | 3,060 | 3,070 | 3,050 | 3,050 | -0.33% | 2,100 | 213億8257万 | +0.83% |
| 01/04 | 3,020 | 3,060 | 3,020 | 3,060 | +1.32% | 1,100 | 214億5268万 | +1.19% |
| 2023 |
| 12/29 | 3,020 | 3,020 | 3,020 | 3,020 | -0.33% | 100 | 211億7225万 | -0.1% |
| 12/28 | 3,030 | 3,030 | 3,030 | 3,030 | -0.66% | 300 | 212億4236万 | +0.23% |
| 12/27 | 3,005 | 3,050 | 3,005 | 3,050 | +1.5% | 800 | 213億8257万 | +0.93% |
| 12/26 | 3,010 | 3,015 | 3,005 | 3,005 | -0.17% | 2,000 | 210億6709万 | -0.53% |
| 12/25 | 3,015 | 3,015 | 3,010 | 3,010 | 0% | 700 | 211億214万 | -0.36% |
| 12/22 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 100 | 211億214万 | -0.4% |
| 12/21 | 3,055 | 3,055 | 3,005 | 3,010 | -0.82% | 8,700 | 211億214万 | -0.43% |
| 12/20 | 3,055 | 3,060 | 3,030 | 3,035 | +0.33% | 2,300 | 212億7741万 | +0.36% |
| 12/19 | 3,040 | 3,040 | 3,025 | 3,025 | -0.49% | 1,000 | 212億731万 | +0.07% |
| 12/18 | 3,025 | 3,050 | 3,025 | 3,040 | +0.5% | 900 | 213億1247万 | +0.56% |
| 12/15 | 3,020 | 3,025 | 3,020 | 3,025 | +0.5% | 300 | 212億731万 | +0.1% |
| 12/14 | 3,005 | 3,015 | 3,005 | 3,010 | -0.17% | 1,800 | 211億214万 | -0.36% |
| 12/13 | 3,015 | 3,015 | 3,015 | 3,015 | 0% | 100 | 211億3720万 | -0.2% |
| 12/12 | 3,075 | 3,075 | 3,005 | 3,015 | -1.47% | 9,200 | 211億3720万 | -0.2% |
| 12/11 | 3,030 | 3,070 | 3,030 | 3,060 | +1.49% | 800 | 214億5268万 | +1.29% |
| 12/08 | 3,005 | 3,015 | 3,005 | 3,015 | +0.33% | 200 | 211億3720万 | -0.13% |
| 12/07 | 3,020 | 3,020 | 3,005 | 3,005 | -0.5% | 700 | 210億6709万 | -0.46% |
| 12/06 | 3,020 | 3,020 | 3,020 | 3,020 | 0% | 100 | 211億7225万 | 0% |
| 12/05 | 3,005 | 3,020 | 3,000 | 3,020 | +0.5% | 1,100 | 211億7225万 | +0.03% |
| 12/04 | 3,010 | 3,020 | 3,005 | 3,005 | +0.17% | 2,000 | 210億6709万 | -0.43% |
| 12/01 | 3,045 | 3,045 | 3,000 | 3,000 | -1.48% | 3,700 | 210億3204万 | -0.6% |
| 11/30 | 3,045 | 3,045 | 3,045 | 3,045 | +0.33% | 400 | 213億4752万 | +0.86% |
| 11/29 | 3,035 | 3,040 | 3,035 | 3,035 | 0% | 800 | 212億7741万 | +0.6% |
