| 2024 |
| 07/26 | 1,000 | 1,001 | 1,000 | 1,000 | 0% | 900 | 42億1600万 | -0.3% |
| 07/25 | 1,000 | 1,001 | 995 | 1,000 | 0% | 3,500 | 42億1600万 | -0.3% |
| 07/24 | 1,001 | 1,001 | 1,000 | 1,000 | 0% | 1,400 | 42億1600万 | -0.3% |
| 07/23 | 1,000 | 1,001 | 1,000 | 1,000 | 0% | 1,500 | 42億1600万 | -0.3% |
| 07/22 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,700 | 42億1600万 | -0.3% |
| 07/19 | 1,004 | 1,006 | 998 | 1,000 | -0.6% | 5,900 | 42億1600万 | -0.3% |
| 07/18 | 1,005 | 1,012 | 1,005 | 1,006 | -0.2% | 1,300 | 42億4129万 | +0.3% |
| 07/17 | 1,015 | 1,016 | 1,008 | 1,008 | -0.69% | 3,500 | 42億4972万 | +0.5% |
| 07/16 | 1,013 | 1,016 | 1,009 | 1,015 | +0.59% | 6,800 | 42億7924万 | +1.2% |
| 07/12 | 1,009 | 1,011 | 1,006 | 1,009 | 0% | 1,500 | 42億5394万 | +0.7% |
| 07/11 | 1,013 | 1,013 | 1,006 | 1,009 | -0.39% | 700 | 42億5394万 | +0.7% |
| 07/10 | 1,010 | 1,013 | 1,005 | 1,013 | +0.3% | 4,400 | 42億7080万 | +1.2% |
| 07/09 | 1,008 | 1,013 | 1,003 | 1,010 | +0.2% | 2,900 | 42億5816万 | +0.9% |
| 07/08 | 1,009 | 1,010 | 1,003 | 1,008 | -0.1% | 1,200 | 42億4972万 | +0.8% |
| 07/05 | 1,004 | 1,009 | 1,003 | 1,009 | +0.2% | 1,400 | 42億5394万 | +0.9% |
| 07/04 | 1,000 | 1,007 | 1,000 | 1,007 | +0.7% | 1,100 | 42億4551万 | +0.8% |
| 07/03 | 1,000 | 1,000 | 999 | 1,000 | 0% | 8,400 | 42億1600万 | +0.1% |
| 07/02 | 997 | 1,000 | 997 | 1,000 | +0.3% | 6,900 | 42億1600万 | +0.1% |
| 07/01 | 996 | 999 | 996 | 997 | -0.1% | 700 | 42億335万 | -0.2% |
| 06/28 | 994 | 998 | 994 | 998 | -0.2% | 3,300 | 42億756万 | -0.1% |
| 06/27 | 1,000 | 1,000 | 1,000 | 1,000 | +0.1% | 800 | 42億1600万 | +0.1% |
| 06/26 | 1,000 | 1,000 | 999 | 999 | -0.1% | 1,700 | 42億1178万 | 0% |
| 06/25 | 995 | 1,001 | 995 | 1,000 | +0.5% | 2,400 | 42億1600万 | +0.1% |
| 06/24 | 1,000 | 1,000 | 986 | 995 | -0.5% | 6,800 | 41億9492万 | -0.3% |
| 06/21 | 1,000 | 1,000 | 999 | 1,000 | 0% | 4,300 | 42億1600万 | +0.1% |
| 06/20 | 999 | 1,003 | 998 | 1,000 | +0.1% | 6,600 | 42億1600万 | +0.1% |
| 06/19 | 1,000 | 1,000 | 999 | 999 | -0.1% | 300 | 42億1178万 | -0.3% |
| 06/18 | 1,003 | 1,003 | 996 | 1,000 | +0.5% | 1,800 | 42億1600万 | -0.5% |
| 06/17 | 1,005 | 1,005 | 995 | 995 | -1% | 3,200 | 41億9492万 | -1.29% |
| 06/14 | 1,005 | 1,005 | 1,000 | 1,005 | +0.6% | 1,700 | 42億3708万 | -0.69% |
| 06/13 | 1,000 | 1,000 | 999 | 999 | -0.1% | 900 | 42億1178万 | -1.67% |
| 06/11 | 999 | 1,004 | 999 | 1,000 | +0.1% | 6,500 | 42億1600万 | -1.96% |
| 06/10 | 996 | 999 | 996 | 999 | 0% | 400 | 42億1178万 | -2.35% |
| 06/07 | 1,000 | 1,000 | 999 | 999 | -0.1% | 700 | 42億1178万 | -2.63% |
| 06/06 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,200 | 42億1600万 | -2.82% |
| 06/05 | 1,000 | 1,002 | 1,000 | 1,000 | 0% | 1,100 | 42億1600万 | -3.1% |
| 06/04 | 999 | 1,004 | 999 | 1,000 | +0.1% | 3,600 | 42億1600万 | -3.47% |
| 06/03 | 1,000 | 1,000 | 998 | 999 | 0% | 600 | 42億1178万 | -3.85% |
| 05/31 | 994 | 999 | 994 | 999 | +0.5% | 300 | 42億1178万 | -4.13% |
| 05/30 | 992 | 995 | 992 | 994 | -0.7% | 2,300 | 41億9070万 | -4.97% |
| 05/29 | 1,001 | 1,003 | 1,000 | 1,001 | 0% | 3,100 | 42億2021万 | -4.67% |
| 05/28 | 999 | 1,001 | 998 | 1,001 | +0.2% | 6,600 | 42億2021万 | -5.12% |
| 05/27 | 999 | 999 | 999 | 999 | 0% | 1,100 | 42億1178万 | -5.49% |
| 05/24 | 993 | 1,000 | 992 | 999 | +0.3% | 1,000 | 42億1178万 | -5.75% |
| 05/23 | 996 | 996 | 992 | 996 | 0% | 2,400 | 41億9913万 | -6.39% |
| 05/22 | 995 | 998 | 995 | 996 | +0.1% | 2,500 | 41億9913万 | -6.65% |
| 05/21 | 991 | 998 | 991 | 995 | +0.4% | 1,300 | 41億9492万 | -7.1% |
| 05/20 | 1,010 | 1,010 | 989 | 991 | -1.59% | 27,400 | 41億7805万 | -7.73% |
| 05/17 | 1,013 | 1,013 | 998 | 1,007 | -0.59% | 9,800 | 42億4551万 | -6.59% |
| 05/16 | 1,055 | 1,055 | 1,007 | 1,013 | -3.98% | 3,200 | 42億7080万 | -6.2% |
| 05/15 | 1,061 | 1,061 | 1,055 | 1,055 | -1.86% | 1,500 | 44億4788万 | -2.59% |
| 05/14 | 1,080 | 1,080 | 1,061 | 1,075 | -0.56% | 4,100 | 45億3220万 | -0.83% |
| 05/13 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （自社株買い）取締役会(2024年2月26日)での決議状況(取得期間2024年2月27日～2024年4月30日) |
| 05/13 | 1,088 | 1,088 | 1,081 | 1,081 | -1.37% | 300 | 45億5749万 | -0.28% |
| 05/10 | 1,087 | 1,096 | 1,083 | 1,096 | -0.72% | 2,600 | 46億2073万 | +1.11% |
| 05/07 | 1,115 | 1,115 | 1,104 | 1,104 | +0.36% | 700 | 46億5446万 | +1.85% |
| 05/02 | 1,106 | 1,128 | 1,082 | 1,100 | +2.23% | 5,400 | 46億3760万 | +1.48% |
| 05/01 | 1,076 | 1,076 | 1,076 | 1,076 | +0.56% | 100 | 45億3641万 | -0.65% |
| 04/30 | 1,082 | 1,082 | 1,070 | 1,070 | -0.93% | 1,600 | 45億1112万 | -1.2% |
| 04/26 | 1,081 | 1,081 | 1,080 | 1,080 | 0% | 300 | 45億5328万 | -0.28% |
| 04/25 | 1,080 | 1,080 | 1,080 | 1,080 | -0.18% | 100 | 45億5328万 | -0.28% |
| 04/24 | （5%ルール）LSIメディエンス（0%） |
| 04/24 | 1,080 | 1,091 | 1,080 | 1,082 | -0.18% | 800 | 45億6171万 | 0% |
| 04/23 | 1,084 | 1,092 | 1,084 | 1,084 | +0.93% | 300 | 45億7014万 | +0.28% |
| 04/22 | 1,092 | 1,092 | 1,074 | 1,074 | -1.56% | 1,100 | 45億2798万 | -0.37% |
| 04/19 | （5%ルール）LSIメディエンス（5%） |
| 04/19 | 1,091 | 1,091 | 1,090 | 1,091 | -1.45% | 800 | 45億9965万 | +1.21% |
| 04/18 | 1,110 | 1,110 | 1,091 | 1,107 | -0.36% | 1,300 | 46億6711万 | +2.98% |
| 04/17 | 1,080 | 1,111 | 1,078 | 1,111 | +3.83% | 1,100 | 46億8397万 | +3.83% |
| 04/16 | 1,079 | 1,079 | 1,070 | 1,070 | -0.65% | 1,100 | 45億1112万 | +0.38% |
| 04/15 | 1,077 | 1,077 | 1,077 | 1,077 | -0.46% | 300 | 45億4063万 | +1.22% |
| 04/12 | （自社株買い）取締役会(2024年2月26日)での決議状況(取得期間2024年2月27日～2024年4月30日) |
| 04/11 | 1,090 | 1,090 | 1,081 | 1,082 | -0.18% | 900 | 45億6171万 | +1.98% |
| 04/10 | 1,084 | 1,084 | 1,084 | 1,084 | -0.28% | 100 | 45億7014万 | +2.46% |
| 04/09 | 1,077 | 1,097 | 1,077 | 1,087 | +0.93% | 700 | 45億8279万 | +3.03% |
| 04/08 | 1,077 | 1,078 | 1,077 | 1,077 | +0.09% | 400 | 45億4063万 | +2.28% |
| 04/05 | 1,069 | 1,076 | 1,069 | 1,076 | +0.09% | 300 | 45億3641万 | +2.48% |
| 04/04 | 1,075 | 1,075 | 1,075 | 1,075 | +0.37% | 300 | 45億3220万 | +2.58% |
| 04/03 | 1,082 | 1,082 | 1,070 | 1,071 | -0.83% | 600 | 45億1533万 | +2.49% |
| 04/02 | 1,100 | 1,100 | 1,080 | 1,080 | -0.64% | 1,200 | 45億5328万 | +3.55% |
| 04/01 | 1,101 | 1,101 | 1,086 | 1,087 | +0.09% | 300 | 45億8279万 | +4.52% |
| 03/29 | 1,097 | 1,100 | 1,081 | 1,086 | -1% | 1,200 | 45億7857万 | +4.73% |
| 03/28 | 1,079 | 1,099 | 1,079 | 1,097 | +0.83% | 1,100 | 46億2495万 | +6.09% |
| 03/27 | （IR情報）15:30 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 03/27 | 1,080 | 1,095 | 1,080 | 1,088 | +1.21% | 1,400 | 45億8700万 | +5.53% |
| 03/26 | 1,078 | 1,087 | 1,070 | 1,075 | -0.28% | 2,100 | 45億3220万 | +4.57% |
| 03/25 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/25 | 1,079 | 1,089 | 1,078 | 1,078 | 0% | 2,600 | 45億4484万 | +5.17% |
| 03/22 | 1,070 | 1,093 | 1,065 | 1,078 | +0.75% | 5,400 | 45億4484万 | +5.48% |
| 03/21 | 1,065 | 1,084 | 1,065 | 1,070 | +0.85% | 5,100 | 45億1112万 | +5% |
| 03/19 | 1,050 | 1,068 | 1,050 | 1,061 | +1.05% | 2,100 | 44億7317万 | +4.33% |
| 03/18 | 1,032 | 1,050 | 1,032 | 1,050 | +1.94% | 2,900 | 44億2680万 | +3.45% |
| 03/15 | 1,053 | 1,053 | 1,030 | 1,030 | -2.74% | 2,100 | 43億4248万 | +1.68% |
| 03/14 | 1,008 | 1,059 | 1,005 | 1,059 | +5.16% | 8,600 | 44億6474万 | +4.54% |
| 03/13 | （自社株買い）取締役会(2024年2月26日)での決議状況(取得期間2024年2月27日～2024年4月30日) |
| 03/13 | 1,004 | 1,009 | 1,004 | 1,007 | +0.1% | 700 | 42億4551万 | -0.4% |
| 03/12 | 1,005 | 1,006 | 1,005 | 1,006 | +0.1% | 200 | 42億4129万 | -0.49% |
| 03/11 | 1,007 | 1,008 | 1,005 | 1,005 | -0.2% | 1,200 | 42億3708万 | -0.69% |
| 03/08 | 1,009 | 1,012 | 1,007 | 1,007 | -0.4% | 700 | 42億4551万 | -0.49% |
| 03/07 | 1,012 | 1,015 | 1,009 | 1,011 | -0.1% | 1,700 | 42億6237万 | -0.2% |
| 03/06 | 1,010 | 1,019 | 1,010 | 1,012 | +0.2% | 1,400 | 42億6659万 | -0.1% |
| 03/05 | 1,013 | 1,019 | 1,010 | 1,010 | -0.69% | 1,800 | 42億5816万 | -0.3% |
| 03/04 | 1,015 | 1,017 | 1,009 | 1,017 | -0.2% | 3,400 | 42億8767万 | +0.39% |
| 03/01 | 1,015 | 1,019 | 1,010 | 1,019 | +0.49% | 800 | 42億9610万 | +0.59% |
| 02/29 | 1,012 | 1,014 | 1,011 | 1,014 | +0.4% | 500 | 42億7502万 | +0.1% |
| 02/28 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 4,200 | 42億5816万 | -0.3% |
| 02/27 | 1,010 | 1,021 | 1,009 | 1,020 | +2% | 4,900 | 43億32万 | +0.69% |
| 02/26 | （IR情報）15:30 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
