| 2024 |
| 05/10 | 513 | 580 | 505 | 546 | +6.43% | 88,100 | 11億7897万 | +8.12% |
| 05/09 | 527 | 527 | 510 | 513 | -2.66% | 15,300 | 11億771万 | +1.38% |
| 05/08 | 520 | 537 | 517 | 527 | +0.19% | 15,400 | 11億3794万 | +3.13% |
| 05/07 | 520 | 545 | 516 | 526 | +2.73% | 25,600 | 11億3578万 | +2.94% |
| 05/02 | 514 | 520 | 501 | 512 | -0.58% | 12,600 | 11億555万 | 0% |
| 05/01 | 506 | 527 | 506 | 515 | +1.38% | 13,800 | 11億1203万 | +0.98% |
| 04/30 | 523 | 527 | 507 | 508 | -2.5% | 24,200 | 10億9691万 | -0.2% |
| 04/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,100株（0.42%）-0.11%義務消失 |
| 04/26 | 537 | 541 | 515 | 521 | -2.25% | 25,200 | 11億2498万 | +2.36% |
| 04/25 | 501 | 577 | 501 | 533 | +4.31% | 180,100 | 11億5089万 | +4.72% |
| 04/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 11,600株（0.53%）再IN |
| 04/24 | 495 | 535 | 485 | 511 | +3.23% | 78,600 | 11億339万 | +0.39% |
| 04/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,700株（0.4%）-0.11%義務消失 |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 8,300株（0.38%）-0.56%義務消失 |
| 04/23 | 501 | 513 | 477 | 495 | -1.2% | 41,500 | 10億6884万 | -3.13% |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 11,200株（0.51%）再IN |
| 04/23 | （空売り報告）Barclays Capital Securities Ltd 20,400株（0.94%）+0.07% |
| 04/22 | 468 | 515 | 461 | 501 | +7.28% | 147,300 | 10億8180万 | -2.34% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 18,900株（0.87%）+0.31% |
| 04/19 | 482 | 483 | 456 | 467 | -4.11% | 49,200 | 10億838万 | -9.5% |
| 04/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,600株（0.35%）-0.15%義務消失 |
| 04/19 | （空売り報告）Barclays Capital Securities Ltd 12,300株（0.56%）再IN |
| 04/18 | 485 | 496 | 485 | 487 | -0.2% | 6,900 | 10億5157万 | -7.59% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 10,900株（0.5%）再IN |
| 04/17 | 491 | 513 | 475 | 488 | +1.04% | 26,500 | 10億5373万 | -9.96% |
| 04/16 | 508 | 508 | 474 | 483 | -4.92% | 33,000 | 10億4293万 | -12.5% |
| 04/15 | 541 | 541 | 495 | 508 | -2.87% | 40,600 | 10億9691万 | -10.56% |
| 04/12 | 473 | 551 | 473 | 523 | +11.04% | 240,600 | 11億2930万 | -9.36% |
| 04/12 | （空売り報告）モルガン・スタンレーMUFG証券 9,100株（0.42%）-0.16%義務消失 |
| 04/11 | 480 | 480 | 471 | 471 | -2.69% | 20,000 | 10億1702万 | -18.93% |
| 04/10 | 488 | 490 | 481 | 484 | -0.82% | 23,200 | 10億4509万 | -17.12% |
| 04/09 | 486 | 497 | 483 | 488 | +1.04% | 25,000 | 10億5373万 | -16.15% |
| 04/08 | 492 | 501 | 482 | 483 | -3.78% | 33,500 | 10億4293万 | -16.58% |
| 04/05 | 510 | 515 | 490 | 502 | -2.33% | 47,400 | 10億8396万 | -12.7% |
| 04/04 | （5%ルール）野村證券（5.03%）ノムラインターナショナルピーエルシー(NOMURA IN…（0%） |
| 04/04 | 511 | 578 | 511 | 514 | +1.38% | 133,200 | 11億987万 | -9.82% |
| 04/03 | 565 | 597 | 505 | 507 | -13.33% | 133,100 | 10億9475万 | -10.42% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 12,700株（0.58%）-0.03% |
| 04/02 | 588 | 639 | 562 | 585 | -7.29% | 258,100 | 12億6318万 | +4.28% |
| 04/01 | 631 | 631 | 631 | 631 | +18.83% | 44,400 | 13億6250万 | +13.9% |
| 03/29 | （IR情報）15:00 2024年8月期第2四半期決算短信[日本基準](非連結) |
| 03/29 | （IR情報）15:00 2024年8月期第2四半期決算補足説明資料 |
| 03/29 | （IR情報）15:00 2024年8月期第2四半期業績予想数値と実績値との差異に関するお知らせ |
| 03/29 | 547 | 587 | 503 | 531 | -2.93% | 239,200 | 11億4658万 | -2.39% |
| 03/28 | 464 | 547 | 464 | 547 | +17.13% | 445,900 | 11億8112万 | +1.67% |
| 03/28 | （空売り報告）モルガン・スタンレーMUFG証券 13,200株（0.61%）再IN |
| 03/27 | 480 | 480 | 462 | 467 | -2.71% | 52,100 | 10億838万 | -12.05% |
| 03/26 | 503 | 503 | 472 | 480 | -5.7% | 78,200 | 10億3645万 | -9.09% |
| 03/25 | 514 | 516 | 500 | 509 | -2.12% | 44,600 | 10億9907万 | -2.68% |
| 03/22 | （5%ルール）野村證券（0.23%）ノムラインターナショナルピーエルシー(NOMURA IN…（4.88%） |
| 03/22 | 549 | 549 | 517 | 520 | -4.41% | 79,400 | 11億2282万 | +0.39% |
| 03/21 | 552 | 560 | 531 | 544 | -3.2% | 75,000 | 11億7465万 | +6.04% |
| 03/19 | 558 | 590 | 535 | 562 | +4.07% | 194,700 | 12億1351万 | +11.07% |
| 03/18 | 580 | 595 | 535 | 540 | -7.06% | 205,900 | 11億6601万 | +8.43% |
| 03/15 | （5%ルール）マイルストーン・キャピタル・マネジメント（6.54%） |
| 03/15 | 626 | 642 | 581 | 581 | -20.52% | 195,200 | 12億5454万 | +18.09% |
| 03/14 | 731 | 793 | 731 | 731 | -17.03% | 348,000 | 15億7843万 | +51.03% |
| 03/13 | 760 | 881 | 751 | 881 | +20.52% | 886,100 | 19億233万 | +87.45% |
| 03/12 | 820 | 1,030 | 730 | 731 | -16.93% | 1,812,900 | 15億7843万 | +62.81% |
| 03/11 | 880 | 880 | 680 | 880 | +20.55% | 250,900 | 19億17万 | +102.3% |
| 03/08 | 730 | 730 | 651 | 730 | +15.87% | 323,200 | 15億7627万 | +75.9% |
| 03/07 | （IR情報）15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 03/07 | 610 | 630 | 601 | 630 | +18.87% | 86,300 | 13億6035万 | +57.11% |
| 03/06 | 502 | 530 | 473 | 530 | +17.78% | 200,800 | 11億4442万 | +35.9% |
| 03/05 | 405 | 490 | 405 | 450 | +9.76% | 459,000 | 9億7167万 | +17.19% |
| 03/04 | （5%ルール）ライフイン24group（5.1%） |
| 03/04 | 397 | 410 | 391 | 410 | +5.13% | 21,700 | 8億8530万 | +7.61% |
| 03/01 | 382 | 390 | 381 | 390 | +2.36% | 5,100 | 8億4212万 | +2.63% |
| 02/29 | 390 | 391 | 380 | 381 | -2.31% | 20,100 | 8億2268万 | +0.53% |
| 02/28 | 388 | 393 | 387 | 390 | 0% | 9,400 | 8億4212万 | +2.9% |
| 02/27 | 415 | 415 | 387 | 390 | -4.88% | 40,000 | 8億4212万 | +3.17% |
| 02/26 | （5%ルール）ライフイン24group（5%） |
| 02/26 | 380 | 454 | 379 | 410 | +7.33% | 190,800 | 8億8530万 | +8.75% |
| 02/22 | 382 | 385 | 380 | 382 | +0.26% | 4,000 | 8億2484万 | +1.87% |
| 02/21 | 376 | 381 | 376 | 381 | 0% | 300 | 8億2268万 | +1.6% |
| 02/20 | 380 | 381 | 376 | 381 | +0.26% | 2,600 | 8億2268万 | +1.87% |
| 02/19 | 370 | 382 | 368 | 380 | +2.7% | 34,800 | 8億2052万 | +1.88% |
| 02/16 | 376 | 376 | 366 | 370 | -3.65% | 23,000 | 7億9893万 | -0.8% |
| 02/15 | 378 | 386 | 378 | 384 | +1.59% | 13,000 | 8億2916万 | +2.95% |
| 02/14 | 374 | 384 | 374 | 378 | +1.34% | 8,400 | 8億1621万 | +1.61% |
| 02/13 | 378 | 378 | 373 | 373 | -1.32% | 6,300 | 8億541万 | +0.54% |
| 02/09 | 375 | 379 | 374 | 378 | 0% | 4,100 | 8億1621万 | +1.89% |
| 02/08 | 375 | 378 | 374 | 378 | +1.07% | 2,500 | 8億1621万 | +1.89% |
| 02/07 | （IR情報）15:00 代表取締役社長の異動(社長交代)に関するお知らせ |
| 02/07 | 376 | 377 | 371 | 374 | -1.06% | 4,000 | 8億757万 | +1.08% |
| 02/06 | 379 | 379 | 375 | 378 | +0.8% | 4,700 | 8億1621万 | +2.16% |
| 02/05 | 373 | 376 | 373 | 375 | +0.81% | 1,400 | 8億973万 | +1.35% |
| 02/02 | 375 | 375 | 372 | 372 | -0.8% | 1,000 | 8億325万 | +0.54% |
| 02/01 | 376 | 376 | 372 | 375 | -0.27% | 2,500 | 8億973万 | +1.35% |
| 01/31 | 377 | 377 | 373 | 376 | +0.27% | 2,800 | 8億1189万 | +1.9% |
| 01/30 | 375 | 376 | 372 | 375 | +0.54% | 1,100 | 8億973万 | +1.63% |
| 01/29 | 374 | 374 | 372 | 373 | -0.27% | 2,000 | 8億541万 | +1.36% |
| 01/26 | 373 | 375 | 371 | 374 | +0.54% | 6,000 | 8億757万 | +1.91% |
| 01/25 | 376 | 378 | 372 | 372 | -1.06% | 9,500 | 8億325万 | +1.36% |
| 01/24 | 372 | 379 | 372 | 376 | +1.62% | 6,300 | 8億1189万 | +2.45% |
| 01/23 | 370 | 389 | 370 | 370 | +0.54% | 33,300 | 7億9893万 | +0.82% |
| 01/22 | 373 | 373 | 366 | 368 | -0.81% | 4,100 | 7億9461万 | +0.27% |
| 01/19 | 371 | 371 | 369 | 371 | +0.54% | 3,000 | 8億109万 | +1.09% |
| 01/18 | 366 | 370 | 366 | 369 | +1.1% | 7,100 | 7億9677万 | +0.82% |
| 01/17 | 367 | 367 | 364 | 365 | -0.54% | 3,800 | 7億8813万 | -0.54% |
| 01/16 | 365 | 367 | 365 | 367 | +0.55% | 2,100 | 7億9245万 | 0% |
| 01/15 | 365 | 365 | 365 | 365 | 0% | 3,200 | 7億8813万 | -0.54% |
| 01/12 | 368 | 369 | 365 | 365 | -1.08% | 5,600 | 7億8813万 | -0.54% |
| 01/11 | 366 | 369 | 364 | 369 | +1.37% | 10,300 | 7億9677万 | +0.54% |
| 01/10 | 367 | 367 | 364 | 364 | -0.27% | 3,200 | 7億8598万 | -0.82% |
| 01/09 | 365 | 368 | 364 | 365 | +0.55% | 6,800 | 7億8813万 | -0.82% |
| 01/05 | 362 | 365 | 362 | 363 | -0.27% | 11,100 | 7億8382万 | -1.36% |
| 01/04 | 366 | 367 | 363 | 364 | -1.62% | 16,200 | 7億8598万 | -1.36% |
| 2023 |
| 12/29 | 378 | 378 | 363 | 370 | -2.37% | 44,400 | 7億9893万 | +0.27% |
| 12/28 | 412 | 417 | 371 | 379 | +0.8% | 261,300 | 8億1836万 | +2.71% |
| 12/27 | （IR情報）15:00 2024年8月期第1四半期決算短信[日本基準](非連結) |
| 12/27 | （IR情報）15:00 2024年8月期第1四半期決算補足説明資料 |
| 12/27 | 370 | 376 | 361 | 376 | +3.01% | 29,700 | 8億1189万 | +1.9% |
| 12/26 | 362 | 369 | 360 | 365 | +0.83% | 30,600 | 7億8813万 | -1.08% |
| 12/25 | 362 | 366 | 360 | 362 | -0.55% | 15,200 | 7億8166万 | -1.9% |
| 12/22 | 365 | 365 | 356 | 364 | -0.27% | 17,800 | 7億8598万 | -1.36% |
| 12/21 | 357 | 365 | 357 | 365 | +2.24% | 2,600 | 7億8813万 | -1.08% |
| 12/20 | 356 | 365 | 356 | 357 | -1.38% | 27,300 | 7億7086万 | -3.25% |
| 12/19 | 358 | 365 | 358 | 362 | -1.09% | 7,600 | 7億8166万 | -1.9% |
| 12/18 | 365 | 369 | 361 | 366 | +0.27% | 5,000 | 7億9029万 | -0.81% |
| 12/15 | 370 | 371 | 365 | 365 | -1.88% | 2,700 | 7億8813万 | -1.35% |
| 12/14 | 374 | 375 | 370 | 372 | +0.54% | 4,100 | 8億325万 | +0.54% |
| 12/13 | 370 | 375 | 370 | 370 | +1.09% | 9,200 | 7億9893万 | 0% |
| 12/12 | 367 | 369 | 365 | 366 | -0.27% | 1,700 | 7億9029万 | -1.08% |
| 12/11 | 368 | 370 | 366 | 367 | -0.81% | 4,300 | 7億9245万 | -1.08% |
