| 2024 |
| 04/22 | 1,880 | 1,887 | 1,879 | 1,880 | 0% | 1,000 | 304億5600万 | -3.19% |
| 04/19 | 1,883 | 1,883 | 1,880 | 1,880 | -0.27% | 900 | 304億5600万 | -3.39% |
| 04/18 | 1,903 | 1,903 | 1,884 | 1,885 | -0.79% | 800 | 305億3700万 | -3.38% |
| 04/17 | （IR情報）15:30 受注損失引当金の追加計上に関するお知らせ |
| 04/17 | 1,887 | 1,903 | 1,887 | 1,900 | +0.53% | 1,800 | 307億8000万 | -2.76% |
| 04/16 | 1,907 | 1,907 | 1,888 | 1,890 | -0.89% | 2,900 | 306億1800万 | -3.42% |
| 04/15 | 1,905 | 1,907 | 1,901 | 1,907 | +0.1% | 1,800 | 308億9340万 | -2.75% |
| 04/12 | 1,905 | 1,905 | 1,902 | 1,905 | -0.1% | 3,400 | 308億6100万 | -3% |
| 04/11 | 1,914 | 1,915 | 1,902 | 1,907 | -0.37% | 1,500 | 308億9340万 | -3.05% |
| 04/10 | 1,914 | 1,914 | 1,911 | 1,914 | 0% | 900 | 310億680万 | -2.89% |
| 04/09 | 1,917 | 1,917 | 1,902 | 1,914 | -0.05% | 2,400 | 310億680万 | -3.04% |
| 04/08 | 1,935 | 1,935 | 1,905 | 1,915 | -0.1% | 2,000 | 310億2300万 | -3.14% |
| 04/05 | 1,915 | 1,923 | 1,915 | 1,917 | +0.1% | 800 | 310億5540万 | -3.18% |
| 04/04 | 1,920 | 1,920 | 1,906 | 1,915 | -0.36% | 1,500 | 310億2300万 | -3.43% |
| 04/03 | 1,911 | 1,938 | 1,906 | 1,922 | -3.08% | 3,300 | 311億3640万 | -3.22% |
| 04/02 | 1,982 | 1,983 | 1,962 | 1,983 | +1.74% | 1,300 | 321億2460万 | -0.35% |
| 04/01 | 1,964 | 1,964 | 1,943 | 1,949 | -0.41% | 1,400 | 315億7380万 | -2.06% |
| 03/29 | 1,955 | 1,957 | 1,945 | 1,957 | -0.1% | 2,200 | 317億340万 | -1.76% |
| 03/28 | 1,972 | 1,983 | 1,959 | 1,959 | -2.29% | 3,000 | 317億3580万 | -1.76% |
| 03/27 | 2,013 | 2,013 | 1,998 | 2,005 | +0.15% | 5,800 | 324億8100万 | +0.5% |
| 03/26 | （5%ルール）メルコ HD（0.5%）メルコグループ（20%）エスティーエムヘリテージピーティーイーエルティー…（7.21%） |
| 03/26 | 2,008 | 2,008 | 2,001 | 2,002 | -0.94% | 1,100 | 324億3240万 | +0.35% |
| 03/25 | 2,001 | 2,021 | 2,001 | 2,021 | +1.05% | 1,100 | 327億4020万 | +1.3% |
| 03/22 | 2,001 | 2,001 | 1,999 | 2,000 | -0.25% | 900 | 324億 | +0.35% |
| 03/21 | 2,000 | 2,020 | 1,986 | 2,005 | -0.2% | 6,200 | 324億8100万 | +0.55% |
| 03/19 | （IR情報）16:00 株式の売出し並びに株式会社メルコホールディングスとの資本業務提携契約の変更並びに主要株主及びその他の関係会社の異動に関するお知らせ |
| 03/19 | 2,009 | 2,009 | 1,982 | 2,009 | +0.5% | 1,500 | 325億4580万 | +0.8% |
| 03/18 | （IR情報）15:30 (開示事項の変更)「人事異動に関するお知らせ」の一部変更について |
| 03/18 | 1,990 | 1,999 | 1,979 | 1,999 | +0.15% | 1,300 | 323億8380万 | +0.4% |
| 03/15 | 1,995 | 1,996 | 1,982 | 1,996 | +0.3% | 1,300 | 323億3520万 | +0.3% |
| 03/14 | 1,981 | 1,990 | 1,977 | 1,990 | +0.66% | 800 | 322億3800万 | -0.05% |
| 03/13 | 1,976 | 1,977 | 1,976 | 1,977 | 0% | 200 | 320億2740万 | -0.7% |
| 03/12 | 1,980 | 1,980 | 1,968 | 1,977 | -0.15% | 1,300 | 320億2740万 | -0.75% |
| 03/11 | 1,981 | 1,981 | 1,975 | 1,980 | 0% | 1,200 | 320億7600万 | -0.65% |
| 03/08 | 1,990 | 1,998 | 1,980 | 1,980 | -0.5% | 1,100 | 320億7600万 | -0.7% |
| 03/07 | 2,000 | 2,000 | 1,975 | 1,990 | -0.4% | 2,600 | 322億3800万 | -0.25% |
| 03/06 | 1,976 | 1,999 | 1,975 | 1,998 | +0.25% | 2,700 | 323億6760万 | +0.1% |
| 03/05 | 1,988 | 1,993 | 1,974 | 1,993 | -0.25% | 1,100 | 322億8660万 | -0.15% |
| 03/04 | 1,995 | 1,999 | 1,973 | 1,998 | +1.11% | 3,400 | 323億6760万 | +0.1% |
| 03/01 | 1,981 | 1,993 | 1,968 | 1,976 | -0.35% | 2,200 | 320億1120万 | -0.95% |
| 02/29 | 2,012 | 2,012 | 1,982 | 1,983 | -0.95% | 2,100 | 321億2460万 | -0.6% |
| 02/28 | 2,005 | 2,010 | 1,989 | 2,002 | -0.35% | 7,400 | 324億3240万 | +0.45% |
| 02/27 | 2,000 | 2,014 | 1,999 | 2,009 | +0.45% | 2,900 | 325億4580万 | +0.9% |
| 02/26 | 2,000 | 2,004 | 1,994 | 2,000 | +0.3% | 1,300 | 324億 | +0.65% |
| 02/22 | 1,990 | 2,004 | 1,990 | 1,994 | -0.15% | 1,800 | 323億280万 | +0.5% |
| 02/21 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/21 | 1,984 | 2,000 | 1,984 | 1,997 | +0.3% | 1,000 | 323億5140万 | +0.76% |
| 02/20 | 2,019 | 2,019 | 1,991 | 1,991 | -0.45% | 4,600 | 322億5420万 | +0.61% |
| 02/19 | 2,000 | 2,020 | 2,000 | 2,000 | -0.1% | 2,600 | 324億 | +1.21% |
| 02/16 | 1,980 | 2,015 | 1,980 | 2,002 | +1.11% | 1,500 | 324億3240万 | +1.47% |
| 02/15 | 2,023 | 2,023 | 1,978 | 1,980 | -1.74% | 3,800 | 320億7600万 | +0.51% |
| 02/14 | 1,998 | 2,015 | 1,991 | 2,015 | +0.75% | 3,400 | 326億4300万 | +2.44% |
| 02/13 | 1,956 | 2,000 | 1,955 | 2,000 | +2.46% | 7,100 | 324億 | +1.88% |
| 02/09 | 1,963 | 1,985 | 1,940 | 1,952 | -0.81% | 5,900 | 316億2240万 | -0.36% |
| 02/08 | 2,005 | 2,014 | 1,968 | 1,968 | -2.28% | 5,000 | 318億8160万 | +0.51% |
| 02/07 | 2,007 | 2,014 | 2,007 | 2,014 | +0.4% | 1,200 | 326億2680万 | +3.02% |
| 02/06 | 2,003 | 2,033 | 2,003 | 2,006 | +0.15% | 5,800 | 324億9720万 | +2.82% |
| 02/05 | 2,000 | 2,004 | 1,999 | 2,003 | +0.15% | 1,900 | 324億4860万 | +2.88% |
| 02/02 | 2,010 | 2,010 | 1,990 | 2,000 | +0.25% | 3,300 | 324億 | +2.88% |
| 02/01 | 1,995 | 2,002 | 1,991 | 1,995 | -0.5% | 2,500 | 323億1900万 | +2.84% |
| 01/31 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 2,011 | 2,015 | 1,991 | 2,005 | -0.35% | 3,800 | 324億8100万 | +3.51% |
| 01/30 | 2,005 | 2,012 | 1,994 | 2,012 | +0.35% | 3,500 | 325億9440万 | +4.09% |
| 01/29 | 1,989 | 2,005 | 1,989 | 2,005 | +0.96% | 4,500 | 324億8100万 | +3.94% |
| 01/26 | 1,985 | 1,997 | 1,985 | 1,986 | +0.05% | 2,800 | 321億7320万 | +3.17% |
| 01/25 | 1,970 | 1,991 | 1,970 | 1,985 | +0.81% | 9,300 | 321億5700万 | +3.22% |
| 01/24 | 1,940 | 1,978 | 1,933 | 1,969 | +1.49% | 12,800 | 318億9780万 | +2.61% |
| 01/23 | 1,940 | 1,941 | 1,935 | 1,940 | +0.26% | 2,700 | 314億2800万 | +1.25% |
| 01/22 | 1,931 | 1,940 | 1,931 | 1,935 | +0.21% | 2,500 | 313億4700万 | +1.04% |
| 01/19 | 1,923 | 1,931 | 1,919 | 1,931 | +0.42% | 1,900 | 312億8220万 | +0.94% |
| 01/18 | 1,924 | 1,924 | 1,921 | 1,923 | -0.05% | 800 | 311億5260万 | +0.63% |
| 01/17 | 1,924 | 1,932 | 1,914 | 1,924 | -0.21% | 7,200 | 311億6880万 | +0.73% |
| 01/16 | 1,921 | 1,930 | 1,921 | 1,928 | +0.47% | 2,800 | 312億3360万 | +1% |
| 01/15 | 1,939 | 1,939 | 1,919 | 1,919 | -0.72% | 15,600 | 310億8780万 | +0.58% |
| 01/12 | 1,921 | 1,933 | 1,921 | 1,933 | +0.78% | 4,400 | 313億1460万 | +1.36% |
| 01/11 | 1,923 | 1,934 | 1,912 | 1,918 | -0.1% | 4,300 | 310億7160万 | +0.58% |
| 01/10 | 1,920 | 1,923 | 1,910 | 1,920 | +0.68% | 4,400 | 311億400万 | +0.68% |
| 01/09 | 1,912 | 1,920 | 1,907 | 1,907 | +0.05% | 4,000 | 308億9340万 | +0.05% |
| 01/05 | 1,933 | 1,933 | 1,905 | 1,906 | -0.47% | 6,200 | 308億7720万 | 0% |
| 01/04 | 1,903 | 1,923 | 1,903 | 1,915 | +0.52% | 6,400 | 310億2300万 | +0.52% |
| 2023 |
| 12/29 | 1,928 | 1,928 | 1,898 | 1,905 | +0.26% | 1,600 | 308億6100万 | +0.05% |
| 12/28 | 1,912 | 1,919 | 1,859 | 1,900 | -0.63% | 6,500 | 307億8000万 | -0.11% |
| 12/27 | 1,903 | 1,929 | 1,896 | 1,912 | -0.26% | 4,700 | 309億7440万 | +0.63% |
| 12/26 | 1,903 | 1,918 | 1,902 | 1,917 | 0% | 1,400 | 310億5540万 | +1% |
| 12/25 | 1,918 | 1,918 | 1,917 | 1,917 | -0.05% | 400 | 310億5540万 | +1.21% |
| 12/22 | 1,917 | 1,950 | 1,901 | 1,918 | +1.43% | 5,100 | 310億7160万 | +1.43% |
| 12/21 | 1,919 | 1,919 | 1,891 | 1,891 | -1.51% | 1,200 | 306億3420万 | +0.21% |
| 12/20 | 1,919 | 1,950 | 1,917 | 1,920 | +0.42% | 7,300 | 311億400万 | +1.91% |
| 12/19 | 1,923 | 1,923 | 1,880 | 1,912 | -0.36% | 1,700 | 309億7440万 | +1.76% |
| 12/18 | 1,882 | 1,919 | 1,861 | 1,919 | +1.05% | 7,100 | 310億8780万 | +2.35% |
| 12/15 | 1,902 | 1,919 | 1,899 | 1,899 | -0.16% | 4,200 | 307億6380万 | +1.55% |
| 12/14 | 1,903 | 1,903 | 1,895 | 1,902 | +0.37% | 1,100 | 308億1240万 | +1.87% |
| 12/13 | 1,889 | 1,921 | 1,889 | 1,895 | +0.32% | 3,300 | 306億9900万 | +1.72% |
| 12/12 | 1,909 | 1,914 | 1,889 | 1,889 | -0.47% | 4,200 | 306億180万 | +1.56% |
| 12/11 | 1,865 | 1,907 | 1,865 | 1,898 | +1.28% | 4,600 | 307億4760万 | +2.21% |
| 12/08 | 1,891 | 1,891 | 1,861 | 1,874 | -1.37% | 2,900 | 303億5880万 | +1.13% |
| 12/07 | 1,889 | 1,900 | 1,889 | 1,900 | -0.42% | 500 | 307億8000万 | +2.65% |
| 12/06 | 1,902 | 1,908 | 1,898 | 1,908 | +0.32% | 1,100 | 309億960万 | +3.08% |
| 12/05 | 1,882 | 1,908 | 1,881 | 1,902 | -0.94% | 2,400 | 308億1240万 | +2.81% |
| 12/04 | 1,949 | 1,949 | 1,919 | 1,920 | -0.52% | 2,100 | 311億400万 | +3.78% |
| 12/01 | 1,901 | 1,937 | 1,901 | 1,930 | +1.47% | 2,100 | 312億6600万 | +4.32% |
| 11/30 | 1,943 | 1,954 | 1,902 | 1,902 | -0.05% | 6,700 | 308億1240万 | +2.87% |
| 11/29 | 1,885 | 1,903 | 1,885 | 1,903 | +1.06% | 2,500 | 308億2860万 | +2.86% |
| 11/28 | 1,883 | 1,883 | 1,880 | 1,883 | +0.32% | 1,300 | 305億460万 | +1.78% |
| 11/27 | 1,870 | 1,883 | 1,867 | 1,877 | +1.02% | 3,900 | 304億740万 | +1.35% |
| 11/24 | 1,857 | 1,867 | 1,857 | 1,858 | +0.05% | 1,800 | 300億9960万 | +0.27% |
