| 2022 |
| 01/26 | 449 | 458 | 447 | 454 | +0.44% | 377,100 | 513億3287万 | -10.98% |
| 01/25 | 475 | 479 | 449 | 452 | -4.84% | 701,300 | 511億673万 | -11.89% |
| 01/24 | 470 | 478 | 464 | 475 | +1.06% | 402,900 | 537億730万 | -8.3% |
| 01/21 | 460 | 473 | 456 | 470 | -0.84% | 378,400 | 531億4196万 | -9.96% |
| 01/20 | 456 | 478 | 452 | 474 | +4.64% | 543,400 | 535億9423万 | -10.06% |
| 01/19 | 475 | 478 | 452 | 453 | -5.43% | 1,071,400 | 512億1980万 | -14.85% |
| 01/18 | 480 | 493 | 477 | 479 | 0% | 387,900 | 541億5957万 | -11.13% |
| 01/17 | 479 | 491 | 476 | 479 | -0.21% | 375,400 | 541億5957万 | -12.27% |
| 01/14 | 493 | 494 | 478 | 480 | -4.38% | 931,300 | 542億7264万 | -13.04% |
| 01/13 | 517 | 522 | 502 | 502 | -3.46% | 393,300 | 567億6013万 | -10.2% |
| 01/12 | 516 | 523 | 509 | 520 | +4.42% | 581,300 | 587億9536万 | -7.8% |
| 01/11 | 499 | 501 | 492 | 498 | +1.01% | 658,400 | 563億786万 | -12.63% |
| 01/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.06%）野村證券（2.14%）野村アセットマネジメント（1.14%）ノムラセキュリテーズインターナショナル(NOMURA …（0.12%） |
| 01/07 | 512 | 514 | 484 | 493 | -1.79% | 758,000 | 557億4252万 | -14.41% |
| 01/06 | （5%ルール）フェニックス（37.15%）小笹芳央（2.65%） |
| 01/06 | 513 | 515 | 500 | 502 | -4.02% | 983,500 | 567億6013万 | -14.04% |
| 01/05 | 549 | 550 | 522 | 523 | -2.97% | 591,700 | 591億3456万 | -11.66% |
| 01/04 | 555 | 558 | 534 | 539 | -2% | 575,800 | 609億4365万 | -10.91% |
| 2021 |
| 12/30 | 560 | 563 | 546 | 550 | -1.26% | 489,900 | 621億8740万 | -11% |
| 12/29 | 552 | 562 | 542 | 557 | -0.18% | 1,235,600 | 629億7887万 | -11.73% |
| 12/28 | 560 | 578 | 553 | 558 | +0.18% | 1,395,100 | 630億9194万 | -13.22% |
| 12/27 | 570 | 574 | 548 | 557 | -1.07% | 824,400 | 629億7887万 | -15.09% |
| 12/24 | （IR情報）17:30 第三者割当の結果に関するお知らせ |
| 12/24 | 574 | 579 | 546 | 563 | +0.9% | 1,011,200 | 636億5728万 | -15.97% |
| 12/23 | 548 | 562 | 543 | 558 | 0% | 766,000 | 630億9194万 | -18.3% |
| 12/22 | 540 | 570 | 536 | 558 | +6.08% | 1,413,300 | 630億9194万 | -19.94% |
| 12/21 | 541 | 550 | 523 | 526 | -0.94% | 979,600 | 594億7376万 | -26.12% |
| 12/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.18%）野村アセットマネジメント（1.1%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村證券（3.74%） |
| 12/20 | 539 | 549 | 519 | 531 | -1.67% | 1,659,700 | 600億3910万 | -27.16% |
| 12/17 | 562 | 578 | 534 | 540 | -3.91% | 1,678,700 | 610億5672万 | -28.1% |
| 12/16 | 585 | 594 | 561 | 562 | -3.6% | 1,069,500 | 635億4421万 | -27.2% |
| 12/15 | （IR情報）15:30 新市場区分における「プライム市場」選択申請に関するお知らせ |
| 12/15 | 565 | 588 | 563 | 583 | -0.34% | 5,185,000 | 659億1864万 | -26.57% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 163,286株（0.14%）-0.49%義務消失 |
| 12/14 | 601 | 608 | 575 | 585 | -3.31% | 1,417,200 | 661億4478万 | -28.22% |
| 12/13 | 630 | 630 | 600 | 605 | -5.17% | 1,744,000 | 684億614万 | -27.72% |
| 12/10 | 633 | 667 | 632 | 638 | +0.79% | 2,281,500 | 721億3738万 | -25.73% |
| 12/09 | 633 | 634 | 633 | 633 | 0% | 6,103,900 | 715億7204万 | -28.07% |
| 12/09 | （空売り報告）野村證券 0株（0%）-1.14%義務消失 |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 721,686株（0.63%）+0.13% |
| 12/08 | 639 | 639 | 633 | 633 | -3.06% | 7,977,700 | 715億7204万 | -29.74% |
| 12/08 | （空売り報告）野村證券 1,297,641株（1.14%）-0.19% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 566,886株（0.5%）新規 |
| 12/07 | （IR情報）17:30 処分価格及び売出価格等の決定に関するお知らせ |
| 12/07 | 645 | 682 | 637 | 653 | +2.03% | 2,974,700 | 738億3340万 | -29.33% |
| 12/07 | （空売り報告）野村證券 1,514,841株（1.33%）新規 |
| 12/06 | 688 | 688 | 639 | 640 | -5.04% | 1,331,800 | 723億6352万 | -32.35% |
| 12/03 | 639 | 677 | 639 | 674 | +4.82% | 1,715,300 | 762億783万 | -30.37% |
| 12/02 | 658 | 664 | 639 | 643 | -5.58% | 1,693,700 | 727億272万 | -34.98% |
| 12/01 | （IR情報）15:30 新任監査役候補者選任に関するお知らせ |
| 12/01 | 701 | 702 | 668 | 681 | -3.68% | 1,661,800 | 769億9930万 | -32.64% |
| 11/30 | 708 | 732 | 698 | 707 | -16.63% | 4,300,100 | 799億3907万 | -31.29% |
| 11/29 | （IR情報）15:30 自己株式の処分及び株式売出しに関するお知らせ |
| 11/29 | 856 | 875 | 845 | 848 | -2.64% | 369,900 | 958億8166万 | -18.85% |
| 11/26 | 864 | 888 | 860 | 871 | -0.8% | 565,000 | 984億8222万 | -17.44% |
| 11/25 | 868 | 895 | 860 | 878 | +2.93% | 379,300 | 992億7370万 | -17.56% |
| 11/24 | 891 | 891 | 853 | 853 | -3.51% | 267,100 | 964億4700万 | -20.65% |
| 11/22 | 881 | 891 | 864 | 884 | -1.23% | 272,600 | 999億5211万 | -18.6% |
| 11/19 | 878 | 900 | 868 | 895 | -0.22% | 651,300 | 1011億9586万 | -18.26% |
| 11/18 | 920 | 926 | 893 | 897 | -0.99% | 355,900 | 1014億2199万 | -18.75% |
| 11/17 | 946 | 946 | 893 | 906 | -3.62% | 528,400 | 1024億3960万 | -18.38% |
| 11/16 | 947 | 971 | 917 | 940 | -0.63% | 500,000 | 1062億8392万 | -15.85% |
| 11/15 | 999 | 1,019 | 936 | 946 | -12.16% | 818,800 | 1069億6232万 | -15.69% |
| 11/12 | （IR情報）15:30 2021年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/12 | （IR情報）15:30 事業譲渡に関するお知らせ |
| 11/12 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/12 | 1,074 | 1,093 | 1,064 | 1,077 | +0.37% | 418,600 | 1217億7423万 | -4.35% |
| 11/11 | 1,086 | 1,089 | 1,067 | 1,073 | -3.33% | 221,100 | 1213億2196万 | -4.45% |
| 11/10 | 1,103 | 1,119 | 1,096 | 1,110 | +0.63% | 178,400 | 1255億548万 | -0.98% |
| 11/09 | 1,145 | 1,152 | 1,094 | 1,103 | -3.25% | 303,100 | 1247億1400万 | -1.34% |
| 11/08 | 1,147 | 1,156 | 1,130 | 1,140 | -0.7% | 184,700 | 1288億9752万 | +2.06% |
| 11/05 | 1,152 | 1,159 | 1,125 | 1,148 | -1.29% | 250,100 | 1298億206万 | +2.87% |
| 11/04 | 1,168 | 1,175 | 1,145 | 1,163 | -0.26% | 210,900 | 1314億9808万 | +4.3% |
| 11/02 | 1,209 | 1,213 | 1,166 | 1,166 | -3.64% | 278,400 | 1318億3728万 | +4.76% |
| 11/01 | 1,213 | 1,232 | 1,190 | 1,210 | +0.75% | 296,100 | 1368億1228万 | +8.91% |
| 10/29 | 1,193 | 1,204 | 1,167 | 1,201 | +0.59% | 277,500 | 1357億9466万 | +8.39% |
| 10/28 | 1,171 | 1,208 | 1,168 | 1,194 | +1.19% | 261,600 | 1350億319万 | +8.05% |
| 10/27 | 1,204 | 1,214 | 1,161 | 1,180 | -1.83% | 287,000 | 1334億2024万 | +7.27% |
| 10/26 | 1,140 | 1,203 | 1,140 | 1,202 | +6.47% | 519,400 | 1359億773万 | +9.57% |
| 10/25 | 1,109 | 1,137 | 1,109 | 1,129 | +1.53% | 187,900 | 1276億5377万 | +3.2% |
| 10/22 | 1,087 | 1,123 | 1,082 | 1,112 | +1.74% | 214,800 | 1257億3161万 | +1.74% |
| 10/21 | 1,116 | 1,128 | 1,093 | 1,093 | -2.58% | 195,400 | 1235億8332万 | 0% |
| 10/20 | 1,129 | 1,137 | 1,121 | 1,122 | -0.36% | 127,000 | 1268億6229万 | +2.56% |
| 10/19 | 1,125 | 1,128 | 1,114 | 1,126 | -0.18% | 140,400 | 1273億1456万 | +3.02% |
| 10/18 | 1,131 | 1,140 | 1,111 | 1,128 | +0.27% | 182,900 | 1275億4070万 | +3.39% |
| 10/15 | 1,115 | 1,125 | 1,107 | 1,125 | +2.27% | 221,200 | 1272億150万 | +3.5% |
| 10/14 | 1,065 | 1,100 | 1,064 | 1,100 | +3% | 209,100 | 1243億7480万 | +1.48% |
| 10/13 | 1,082 | 1,088 | 1,065 | 1,068 | -0.19% | 141,900 | 1207億5662万 | -1.29% |
| 10/12 | 1,057 | 1,077 | 1,043 | 1,070 | +1.04% | 141,200 | 1209億8276万 | -0.83% |
| 10/11 | 1,046 | 1,063 | 1,039 | 1,059 | +1.83% | 160,900 | 1197億3901万 | -1.58% |
| 10/08 | 1,033 | 1,052 | 1,020 | 1,040 | +3.17% | 239,300 | 1175億9072万 | -3.17% |
| 10/07 | 1,019 | 1,034 | 1,000 | 1,008 | -0.79% | 251,700 | 1139億7254万 | -6.06% |
| 10/06 | 1,067 | 1,073 | 1,011 | 1,016 | -2.68% | 309,400 | 1148億7708万 | -5.4% |
| 10/05 | 1,050 | 1,060 | 996 | 1,044 | -4.31% | 569,100 | 1180億4299万 | -2.88% |
| 10/04 | （IR情報）15:30 本社移転完了に関するお知らせ |
| 10/04 | 1,115 | 1,115 | 1,074 | 1,091 | -0.82% | 216,200 | 1233億5718万 | +1.58% |
| 10/01 | 1,130 | 1,139 | 1,092 | 1,100 | -3% | 292,600 | 1243億7480万 | +2.52% |
| 09/30 | 1,107 | 1,139 | 1,105 | 1,134 | +2.81% | 308,800 | 1282億1911万 | +5.88% |
| 09/29 | 1,097 | 1,115 | 1,087 | 1,103 | -1.08% | 441,200 | 1247億1400万 | +3.28% |
| 09/28 | 1,127 | 1,129 | 1,101 | 1,115 | -1.15% | 259,300 | 1260億7082万 | +4.79% |
| 09/27 | 1,138 | 1,153 | 1,122 | 1,128 | -0.53% | 241,600 | 1275億4070万 | +6.62% |
| 09/24 | 1,113 | 1,135 | 1,106 | 1,134 | +4.71% | 335,400 | 1282億1911万 | +7.9% |
| 09/22 | 1,100 | 1,108 | 1,083 | 1,083 | -2.08% | 288,800 | 1224億5264万 | +3.74% |
| 09/21 | 1,080 | 1,116 | 1,062 | 1,106 | -1.6% | 342,700 | 1250億5320万 | +6.35% |
| 09/17 | 1,106 | 1,125 | 1,089 | 1,124 | +2.37% | 263,900 | 1270億8843万 | +8.6% |
| 09/16 | 1,105 | 1,113 | 1,074 | 1,098 | -1.26% | 266,800 | 1241億4866万 | +6.71% |
| 09/15 | 1,110 | 1,120 | 1,090 | 1,112 | -1.24% | 362,400 | 1257億3161万 | +8.91% |
| 09/14 | 1,100 | 1,126 | 1,096 | 1,126 | +2.83% | 450,200 | 1273億1456万 | +11.26% |
| 09/13 | 1,062 | 1,096 | 1,051 | 1,095 | +3.11% | 350,700 | 1238億946万 | +9.17% |
| 09/10 | 1,045 | 1,065 | 1,032 | 1,062 | +1.92% | 395,900 | 1200億7821万 | +6.73% |
| 09/09 | 1,041 | 1,046 | 1,019 | 1,042 | +0.1% | 206,000 | 1178億1685万 | +5.57% |
| 09/08 | 1,050 | 1,068 | 1,030 | 1,041 | -0.29% | 437,600 | 1177億378万 | +6.22% |
| 09/07 | 1,022 | 1,046 | 1,012 | 1,044 | +3.57% | 418,900 | 1180億4299万 | +7.3% |
| 09/06 | 998 | 1,010 | 988 | 1,008 | +2.23% | 287,200 | 1139億7254万 | +4.35% |
| 09/03 | 1,014 | 1,014 | 984 | 986 | -2.47% | 377,800 | 1114億8504万 | +2.6% |
| 09/02 | 1,025 | 1,029 | 992 | 1,011 | +0.1% | 394,600 | 1143億1174万 | +5.75% |
| 09/01 | 1,019 | 1,032 | 1,001 | 1,010 | -1.56% | 316,000 | 1141億9868万 | +6.32% |
| 08/31 | 1,033 | 1,043 | 1,025 | 1,026 | -2.56% | 408,900 | 1160億776万 | +8.57% |
