| 2024 |
| 04/24 | 1,232 | 1,232 | 1,227 | 1,227 | +1.15% | 300 | 22億8714万 | -0.89% |
| 04/23 | 1,212 | 1,228 | 1,212 | 1,213 | -0.98% | 2,200 | 22億6104万 | -2.1% |
| 04/22 | 1,213 | 1,225 | 1,213 | 1,225 | +0.82% | 500 | 22億8341万 | -1.29% |
| 04/19 | 1,224 | 1,224 | 1,215 | 1,215 | 0% | 400 | 22億6477万 | -2.1% |
| 04/18 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 100 | 22億6477万 | -2.17% |
| 04/17 | 1,216 | 1,216 | 1,215 | 1,215 | -0.33% | 300 | 22億6477万 | -2.25% |
| 04/16 | 1,228 | 1,228 | 1,219 | 1,219 | -0.81% | 1,900 | 22億7222万 | -2.01% |
| 04/15 | 1,229 | 1,229 | 1,229 | 1,229 | -0.32% | 200 | 22億9086万 | -1.21% |
| 04/12 | 1,226 | 1,233 | 1,226 | 1,233 | +0.57% | 300 | 22億9832万 | -0.96% |
| 04/11 | 1,232 | 1,232 | 1,226 | 1,226 | -0.57% | 400 | 22億8527万 | -1.61% |
| 04/10 | 1,225 | 1,233 | 1,225 | 1,233 | +0.33% | 200 | 22億9832万 | -1.12% |
| 04/09 | 1,229 | 1,229 | 1,229 | 1,229 | +0.41% | 100 | 22億9086万 | -1.52% |
| 04/05 | 1,219 | 1,224 | 1,219 | 1,224 | +0.33% | 300 | 22億8154万 | -2% |
| 04/04 | 1,227 | 1,227 | 1,220 | 1,220 | -0.57% | 1,400 | 22億7409万 | -2.4% |
| 04/03 | 1,230 | 1,231 | 1,227 | 1,227 | -0.24% | 500 | 22億8714万 | -1.92% |
| 04/02 | 1,226 | 1,237 | 1,226 | 1,230 | -1.6% | 400 | 22億9273万 | -1.68% |
| 04/01 | 1,242 | 1,250 | 1,226 | 1,250 | +0.73% | 1,700 | 23億3001万 | -0.08% |
| 03/29 | 1,240 | 1,241 | 1,227 | 1,241 | +0.89% | 1,100 | 23億1323万 | -0.64% |
| 03/28 | 1,230 | 1,237 | 1,222 | 1,230 | -3.61% | 2,400 | 22億9273万 | -1.52% |
| 03/27 | 1,276 | 1,281 | 1,270 | 1,276 | +1.19% | 1,800 | 23億7847万 | +2.08% |
| 03/26 | 1,278 | 1,278 | 1,261 | 1,261 | -1.02% | 1,500 | 23億5051万 | +0.96% |
| 03/25 | 1,280 | 1,282 | 1,270 | 1,274 | -0.39% | 1,800 | 23億7475万 | +2% |
| 03/22 | 1,280 | 1,280 | 1,275 | 1,279 | 0% | 700 | 23億8407万 | +2.4% |
| 03/21 | 1,278 | 1,279 | 1,271 | 1,279 | +0.63% | 2,600 | 23億8407万 | +2.4% |
| 03/19 | 1,258 | 1,271 | 1,258 | 1,271 | +1.03% | 1,200 | 23億6915万 | +1.76% |
| 03/18 | 1,255 | 1,260 | 1,245 | 1,258 | +0.24% | 2,800 | 23億4492万 | +0.72% |
| 03/15 | 1,244 | 1,255 | 1,244 | 1,255 | +0.88% | 300 | 23億3933万 | +0.48% |
| 03/14 | 1,235 | 1,244 | 1,230 | 1,244 | +0.73% | 1,100 | 23億1882万 | -0.4% |
| 03/13 | 1,236 | 1,236 | 1,230 | 1,235 | -0.48% | 600 | 23億205万 | -1.2% |
| 03/12 | 1,230 | 1,241 | 1,230 | 1,241 | +0.81% | 700 | 23億1323万 | -0.8% |
| 03/11 | 1,245 | 1,250 | 1,231 | 1,231 | -0.32% | 2,900 | 22億9459万 | -1.68% |
| 03/08 | 1,250 | 1,250 | 1,235 | 1,235 | -1.59% | 2,100 | 23億205万 | -1.44% |
| 03/07 | 1,250 | 1,255 | 1,250 | 1,255 | +0.24% | 900 | 23億3933万 | 0% |
| 03/06 | 1,252 | 1,252 | 1,252 | 1,252 | 0% | 200 | 23億3374万 | -0.24% |
| 03/05 | 1,252 | 1,252 | 1,250 | 1,252 | 0% | 600 | 23億3374万 | -0.24% |
| 03/04 | 1,251 | 1,253 | 1,240 | 1,252 | +0.32% | 2,400 | 23億3374万 | -0.24% |
| 03/01 | 1,250 | 1,250 | 1,230 | 1,248 | -0.16% | 3,100 | 23億2628万 | -0.64% |
| 02/29 | 1,250 | 1,250 | 1,250 | 1,250 | +0.4% | 800 | 23億3001万 | -0.48% |
| 02/28 | 1,239 | 1,247 | 1,230 | 1,245 | +1.3% | 1,100 | 23億2069万 | -0.88% |
| 02/27 | 1,222 | 1,229 | 1,222 | 1,229 | +0.66% | 900 | 22億9086万 | -2.15% |
| 02/26 | 1,220 | 1,227 | 1,220 | 1,221 | +0.16% | 1,800 | 22億7595万 | -2.86% |
| 02/22 | 1,249 | 1,249 | 1,219 | 1,219 | -0.16% | 5,100 | 22億7222万 | -3.1% |
| 02/21 | 1,250 | 1,253 | 1,221 | 1,221 | -2.71% | 6,200 | 22億7595万 | -3.17% |
| 02/20 | 1,268 | 1,275 | 1,255 | 1,255 | -0.95% | 2,700 | 23億3933万 | -0.55% |
| 02/19 | 1,260 | 1,267 | 1,260 | 1,267 | +0.56% | 1,300 | 23億6170万 | +0.32% |
| 02/16 | 1,268 | 1,268 | 1,260 | 1,260 | -1.1% | 2,000 | 23億4865万 | -0.24% |
| 02/15 | 1,275 | 1,275 | 1,274 | 1,274 | -0.47% | 300 | 23億7475万 | +0.87% |
| 02/14 | 1,278 | 1,280 | 1,275 | 1,280 | +0.39% | 900 | 23億8593万 | +1.35% |
| 02/13 | （IR情報）16:00 令和6年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,269 | 1,275 | 1,269 | 1,275 | +0.47% | 2,900 | 23億7661万 | +0.95% |
| 02/09 | 1,260 | 1,269 | 1,260 | 1,269 | +0.71% | 3,700 | 23億6542万 | +0.48% |
| 02/08 | （IR情報）16:00 特別利益計上に関するお知らせ |
| 02/08 | 1,260 | 1,262 | 1,259 | 1,260 | 0% | 500 | 23億4865万 | -0.24% |
| 02/07 | 1,260 | 1,262 | 1,260 | 1,260 | -0.32% | 500 | 23億4865万 | -0.16% |
| 02/06 | 1,264 | 1,264 | 1,260 | 1,264 | 0% | 500 | 23億5610万 | +0.24% |
| 02/05 | 1,264 | 1,264 | 1,264 | 1,264 | -0.08% | 1,000 | 23億5610万 | +0.4% |
| 02/02 | 1,260 | 1,265 | 1,260 | 1,265 | 0% | 400 | 23億5797万 | +0.56% |
| 02/01 | 1,264 | 1,265 | 1,264 | 1,265 | +0.08% | 600 | 23億5797万 | +0.64% |
| 01/31 | 1,265 | 1,265 | 1,262 | 1,264 | -0.08% | 700 | 23億5610万 | +0.64% |
| 01/30 | 1,264 | 1,265 | 1,256 | 1,265 | +0.64% | 500 | 23億5797万 | +0.72% |
| 01/29 | 1,263 | 1,264 | 1,256 | 1,257 | +0.08% | 1,300 | 23億4306万 | +0.16% |
| 01/26 | 1,253 | 1,260 | 1,253 | 1,256 | -0.71% | 400 | 23億4119万 | +0.16% |
| 01/25 | 1,245 | 1,265 | 1,240 | 1,265 | +1.36% | 3,200 | 23億5797万 | +0.96% |
| 01/24 | 1,240 | 1,248 | 1,239 | 1,248 | +0.65% | 1,500 | 23億2628万 | -0.32% |
| 01/23 | 1,249 | 1,249 | 1,240 | 1,240 | -0.4% | 2,300 | 23億1137万 | -0.96% |
| 01/22 | 1,250 | 1,250 | 1,243 | 1,245 | -1.27% | 2,100 | 23億2069万 | -0.56% |
| 01/19 | 1,262 | 1,262 | 1,261 | 1,261 | -0.08% | 400 | 23億5051万 | +0.72% |
| 01/18 | 1,271 | 1,271 | 1,260 | 1,262 | -0.71% | 400 | 23億5238万 | +0.88% |
| 01/17 | 1,265 | 1,277 | 1,265 | 1,271 | +0.47% | 800 | 23億6915万 | +1.6% |
| 01/16 | 1,261 | 1,265 | 1,260 | 1,265 | +0.08% | 600 | 23億5797万 | +1.2% |
| 01/15 | 1,256 | 1,265 | 1,256 | 1,264 | -0.32% | 1,200 | 23億5610万 | +1.2% |
| 01/12 | 1,287 | 1,287 | 1,253 | 1,268 | -0.24% | 3,400 | 23億6356万 | +1.52% |
| 01/11 | 1,281 | 1,281 | 1,271 | 1,271 | -0.55% | 500 | 23億6915万 | +1.84% |
| 01/10 | 1,275 | 1,281 | 1,270 | 1,278 | +0.24% | 800 | 23億8220万 | +2.4% |
| 01/09 | 1,270 | 1,290 | 1,270 | 1,275 | -0.39% | 1,200 | 23億7661万 | +2.33% |
| 01/05 | 1,279 | 1,288 | 1,263 | 1,280 | +1.59% | 2,000 | 23億8593万 | +2.81% |
| 01/04 | 1,244 | 1,260 | 1,244 | 1,260 | +1.45% | 2,300 | 23億4865万 | +1.37% |
| 2023 |
| 12/29 | 1,243 | 1,243 | 1,232 | 1,242 | +0.89% | 600 | 23億1510万 | 0% |
| 12/28 | 1,230 | 1,231 | 1,230 | 1,231 | +0.98% | 300 | 22億9459万 | -0.89% |
| 12/27 | 1,234 | 1,234 | 1,219 | 1,219 | -1.22% | 1,900 | 22億7222万 | -1.85% |
| 12/26 | 1,244 | 1,244 | 1,234 | 1,234 | -0.48% | 700 | 23億18万 | -0.64% |
| 12/25 | 1,247 | 1,248 | 1,240 | 1,240 | -0.56% | 1,100 | 23億1137万 | -0.24% |
| 12/22 | 1,248 | 1,248 | 1,243 | 1,247 | -0.08% | 700 | 23億2442万 | +0.32% |
| 12/21 | 1,239 | 1,248 | 1,239 | 1,248 | +0.81% | 900 | 23億2628万 | +0.4% |
| 12/20 | 1,247 | 1,247 | 1,238 | 1,238 | -0.16% | 400 | 23億764万 | -0.4% |
| 12/19 | 1,235 | 1,240 | 1,235 | 1,240 | +0.24% | 700 | 23億1137万 | -0.24% |
| 12/18 | 1,240 | 1,248 | 1,237 | 1,237 | -0.8% | 400 | 23億578万 | -0.56% |
| 12/15 | 1,249 | 1,249 | 1,247 | 1,247 | +0.65% | 800 | 23億2442万 | +0.24% |
| 12/14 | 1,240 | 1,240 | 1,239 | 1,239 | -0.64% | 700 | 23億950万 | -0.32% |
| 12/13 | 1,240 | 1,247 | 1,240 | 1,247 | +0.56% | 300 | 23億2442万 | +0.32% |
| 12/12 | 1,248 | 1,248 | 1,240 | 1,240 | -0.08% | 200 | 23億1137万 | -0.24% |
| 12/11 | 1,250 | 1,250 | 1,236 | 1,241 | -0.32% | 600 | 23億1323万 | -0.16% |
| 12/08 | 1,251 | 1,251 | 1,245 | 1,245 | -0.48% | 800 | 23億2069万 | +0.08% |
| 12/07 | 1,251 | 1,251 | 1,251 | 1,251 | 0% | 900 | 23億3187万 | +0.72% |
| 12/06 | 1,257 | 1,258 | 1,249 | 1,251 | -0.32% | 700 | 23億3187万 | +0.81% |
| 12/05 | 1,255 | 1,255 | 1,250 | 1,255 | 0% | 900 | 23億3933万 | +1.29% |
| 12/04 | 1,248 | 1,255 | 1,247 | 1,255 | +0.56% | 900 | 23億3933万 | +1.46% |
| 12/01 | 1,249 | 1,250 | 1,248 | 1,248 | -0.08% | 1,100 | 23億2628万 | +1.05% |
| 11/30 | 1,245 | 1,249 | 1,234 | 1,249 | +0.24% | 1,400 | 23億2814万 | +1.3% |
| 11/29 | 1,233 | 1,246 | 1,233 | 1,246 | +1.05% | 1,200 | 23億2255万 | +1.22% |
| 11/28 | 1,233 | 1,239 | 1,230 | 1,233 | 0% | 600 | 22億9832万 | +0.41% |
| 11/27 | （5%ルール）ライフステージやまと代表取締役山戸彰哉（6.97%） |
| 11/27 | （5%ルール）ライフステージやまと代表取締役山戸彰哉（6.97%） |
| 11/27 | 1,231 | 1,233 | 1,225 | 1,233 | +0.16% | 1,400 | 22億9832万 | +0.65% |
