| 2024 |
| 04/19 | 374 | 374 | 374 | 374 | +0.54% | 100 | 6億27万 | 0% |
| 04/17 | 372 | 372 | 372 | 372 | 0% | 600 | 5億9706万 | -0.53% |
| 04/16 | 375 | 376 | 372 | 372 | -0.27% | 1,800 | 5億9706万 | -0.53% |
| 04/15 | 373 | 373 | 373 | 373 | 0% | 200 | 5億9866万 | -0.27% |
| 04/11 | （5%ルール）浅井昇平（5.61%）浅井亮介（5.61%）浅井一（37.57%）パートナーズ（4.43%） |
| 04/11 | （IR情報）15:30 連結子会社(特定子会社)の異動(株式譲渡)に関するお知らせ |
| 04/11 | 378 | 378 | 373 | 373 | -0.27% | 200 | 5億9866万 | -0.27% |
| 04/10 | 374 | 374 | 374 | 374 | 0% | 100 | 6億27万 | 0% |
| 04/09 | 374 | 374 | 374 | 374 | +0.54% | 100 | 6億27万 | -0.27% |
| 04/08 | 372 | 372 | 372 | 372 | 0% | 100 | 5億9706万 | -0.8% |
| 04/04 | 372 | 372 | 372 | 372 | -1.59% | 1,000 | 5億9706万 | -0.8% |
| 04/03 | 378 | 378 | 378 | 378 | -0.26% | 100 | 6億669万 | +0.8% |
| 04/02 | 379 | 379 | 379 | 379 | -0.26% | 200 | 6億829万 | +0.8% |
| 03/29 | 380 | 380 | 380 | 380 | +1.06% | 200 | 6億990万 | +1.06% |
| 03/27 | 376 | 376 | 376 | 376 | 0% | 100 | 6億348万 | 0% |
| 03/26 | 376 | 376 | 376 | 376 | -1.05% | 100 | 6億348万 | 0% |
| 03/25 | 380 | 380 | 380 | 380 | +0.26% | 200 | 6億990万 | +1.33% |
| 03/22 | 379 | 379 | 379 | 379 | +1.34% | 200 | 6億829万 | +0.8% |
| 03/21 | 374 | 374 | 374 | 374 | 0% | 100 | 6億27万 | -0.53% |
| 03/18 | 374 | 374 | 374 | 374 | -1.32% | 100 | 6億27万 | -0.53% |
| 03/15 | 379 | 379 | 379 | 379 | +0.53% | 100 | 6億829万 | +0.8% |
| 03/13 | 376 | 377 | 376 | 377 | +1.89% | 200 | 6億508万 | +0.27% |
| 03/11 | 371 | 371 | 370 | 370 | -0.27% | 400 | 5億9385万 | -1.6% |
| 03/08 | 371 | 371 | 370 | 371 | +0.27% | 800 | 5億9545万 | -1.33% |
| 03/05 | 370 | 370 | 370 | 370 | 0% | 700 | 5億9385万 | -1.86% |
| 03/04 | 370 | 371 | 370 | 370 | 0% | 800 | 5億9385万 | -1.6% |
| 03/01 | 369 | 370 | 368 | 370 | +0.27% | 800 | 5億9385万 | -1.86% |
| 02/29 | 369 | 369 | 369 | 369 | +0.27% | 100 | 5億9224万 | -2.12% |
| 02/28 | 378 | 378 | 368 | 368 | -1.34% | 500 | 5億9064万 | -2.39% |
| 02/27 | 370 | 373 | 365 | 373 | -0.53% | 4,300 | 5億9866万 | -1.32% |
| 02/26 | 373 | 384 | 373 | 375 | -0.27% | 700 | 6億187万 | -0.79% |
| 02/22 | 376 | 376 | 376 | 376 | -1.31% | 100 | 6億348万 | -0.53% |
| 02/21 | 381 | 381 | 381 | 381 | 0% | 100 | 6億1150万 | +0.79% |
| 02/20 | 381 | 381 | 381 | 381 | +0.79% | 100 | 6億1150万 | +0.79% |
| 02/19 | 374 | 381 | 374 | 378 | -1.05% | 400 | 6億669万 | 0% |
| 02/16 | 376 | 382 | 368 | 382 | -0.52% | 1,100 | 6億1311万 | +1.06% |
| 02/14 | （IR情報）15:30 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/14 | 390 | 390 | 373 | 384 | +1.59% | 3,000 | 6億1632万 | +1.86% |
| 02/13 | 373 | 378 | 373 | 378 | +0.27% | 700 | 6億669万 | +0.27% |
| 02/09 | 388 | 388 | 375 | 377 | +0.27% | 1,800 | 6億508万 | 0% |
| 02/07 | 376 | 376 | 376 | 376 | +0.27% | 100 | 6億348万 | -0.27% |
| 02/06 | 390 | 390 | 375 | 375 | -3.1% | 700 | 6億187万 | -0.53% |
| 02/05 | 380 | 387 | 375 | 387 | +2.65% | 700 | 6億2113万 | +2.65% |
| 02/02 | 376 | 377 | 376 | 377 | -1.82% | 500 | 6億508万 | +0.27% |
| 02/01 | 384 | 384 | 384 | 384 | 0% | 700 | 6億1632万 | +1.86% |
| 01/26 | 382 | 384 | 382 | 384 | +1.86% | 1,500 | 6億1632万 | +2.13% |
| 01/25 | 366 | 377 | 366 | 377 | +0.8% | 1,600 | 6億508万 | +0.27% |
| 01/23 | 374 | 374 | 374 | 374 | 0% | 200 | 6億27万 | -0.53% |
| 01/22 | 374 | 374 | 374 | 374 | -0.27% | 100 | 6億27万 | -0.53% |
| 01/19 | 375 | 375 | 375 | 375 | +2.18% | 100 | 6億187万 | -0.27% |
| 01/18 | 367 | 367 | 367 | 367 | -1.87% | 1,000 | 5億8903万 | -2.65% |
| 01/16 | 377 | 377 | 374 | 374 | -0.8% | 500 | 6億27万 | -1.06% |
| 01/15 | 377 | 377 | 377 | 377 | -1.05% | 200 | 6億508万 | -0.26% |
| 01/12 | 381 | 381 | 381 | 381 | 0% | 100 | 6億1150万 | +0.53% |
| 01/10 | 381 | 381 | 381 | 381 | 0% | 500 | 6億1150万 | +0.53% |
| 01/09 | 381 | 381 | 381 | 381 | +2.7% | 100 | 6億1150万 | +0.26% |
| 01/05 | 377 | 396 | 369 | 371 | -1.33% | 4,800 | 5億9545万 | -2.37% |
| 01/04 | 375 | 394 | 366 | 376 | +0.27% | 4,100 | 6億348万 | -1.31% |
| 2023 |
| 12/29 | 381 | 381 | 365 | 375 | 0% | 900 | 6億187万 | -1.32% |
| 12/27 | 372 | 375 | 372 | 375 | -0.53% | 800 | 6億187万 | -1.32% |
| 12/26 | 377 | 377 | 377 | 377 | +1.07% | 100 | 6億508万 | -0.53% |
| 12/22 | 374 | 374 | 373 | 373 | -0.27% | 500 | 5億9866万 | -1.58% |
| 12/21 | 378 | 378 | 374 | 374 | -2.6% | 900 | 6億27万 | -1.32% |
| 12/20 | 375 | 385 | 375 | 384 | +2.4% | 1,500 | 6億1632万 | +1.32% |
| 12/19 | 375 | 375 | 375 | 375 | 0% | 100 | 6億187万 | -0.79% |
| 12/18 | 375 | 375 | 375 | 375 | +0.27% | 500 | 6億187万 | -0.79% |
| 12/15 | 374 | 374 | 374 | 374 | 0% | 400 | 6億27万 | -1.06% |
| 12/14 | 374 | 374 | 374 | 374 | -2.35% | 200 | 6億27万 | -0.8% |
| 12/13 | 383 | 383 | 383 | 383 | +2.13% | 500 | 6億1471万 | +1.86% |
| 12/11 | 374 | 375 | 374 | 375 | +0.54% | 400 | 6億187万 | 0% |
| 12/06 | 378 | 378 | 373 | 373 | -1.58% | 4,400 | 5億9866万 | -0.53% |
| 12/05 | 380 | 380 | 379 | 379 | -0.52% | 200 | 6億829万 | +1.34% |
| 12/04 | 381 | 381 | 381 | 381 | 0% | 100 | 6億1150万 | +1.87% |
| 12/01 | 381 | 381 | 381 | 381 | -0.78% | 100 | 6億1150万 | +2.14% |
| 11/29 | 384 | 384 | 384 | 384 | -0.52% | 100 | 6億1632万 | +2.95% |
| 11/28 | 386 | 386 | 386 | 386 | +1.05% | 200 | 6億1953万 | +3.49% |
| 11/27 | 383 | 383 | 382 | 382 | -4.02% | 800 | 6億1311万 | +2.41% |
| 11/22 | 398 | 398 | 398 | 398 | +1.27% | 400 | 6億3879万 | +6.7% |
| 11/21 | 383 | 393 | 381 | 393 | -1.5% | 1,100 | 6億3076万 | +5.65% |
| 11/17 | 379 | 400 | 379 | 399 | +3.1% | 5,300 | 6億4039万 | +7.26% |
| 11/16 | 391 | 391 | 387 | 387 | +1.04% | 1,200 | 6億2113万 | +4.03% |
| 11/15 | 374 | 384 | 374 | 383 | +3.23% | 1,400 | 6億1471万 | +2.68% |
| 11/14 | （IR情報）15:30 2024年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 368 | 372 | 363 | 371 | +2.2% | 1,400 | 5億9545万 | -0.8% |
| 11/13 | 367 | 367 | 363 | 363 | +0.55% | 500 | 5億8261万 | -2.94% |
| 11/10 | 368 | 368 | 361 | 361 | -3.48% | 900 | 5億7940万 | -3.73% |
| 11/09 | 365 | 374 | 365 | 374 | +1.63% | 800 | 6億27万 | -0.8% |
| 11/08 | 366 | 372 | 364 | 368 | 0% | 2,000 | 5億9064万 | -2.65% |
| 11/07 | 368 | 368 | 368 | 368 | -0.27% | 100 | 5億9064万 | -2.9% |
| 11/06 | 374 | 374 | 362 | 369 | +0.27% | 600 | 5億9224万 | -2.89% |
| 11/02 | 362 | 368 | 362 | 368 | +0.82% | 600 | 5億9064万 | -3.41% |
| 11/01 | 362 | 367 | 362 | 365 | +1.67% | 300 | 5億8582万 | -4.45% |
| 10/31 | 360 | 374 | 359 | 359 | +0.56% | 2,000 | 5億7619万 | -6.27% |
| 10/30 | 357 | 357 | 357 | 357 | -0.56% | 100 | 5億7298万 | -7.27% |
| 10/27 | 366 | 366 | 359 | 359 | 0% | 400 | 5億7619万 | -6.99% |
| 10/26 | 365 | 365 | 359 | 359 | -1.64% | 600 | 5億7619万 | -7.47% |
| 10/25 | 366 | 367 | 357 | 365 | 0% | 1,100 | 5億8582万 | -6.17% |
| 10/24 | 365 | 365 | 360 | 365 | +1.96% | 500 | 5億8582万 | -6.41% |
| 10/23 | 356 | 367 | 354 | 358 | -5.79% | 11,100 | 5億7459万 | -8.67% |
| 10/20 | 378 | 380 | 369 | 380 | -2.56% | 3,600 | 6億990万 | -3.55% |
| 10/19 | 371 | 393 | 371 | 390 | +4% | 1,900 | 6億2595万 | -1.27% |
| 10/18 | 379 | 380 | 372 | 375 | -4.34% | 1,800 | 6億187万 | -5.06% |
| 10/17 | 377 | 392 | 374 | 392 | +4.26% | 1,200 | 6億2916万 | -1.01% |
| 10/16 | 393 | 393 | 376 | 376 | -4.57% | 4,300 | 6億348万 | -5.05% |
