| 2024 |
| 09/19 | 538 | 551 | 536 | 550 | +2.61% | 50,600 | 96億520万 | 0% |
| 09/18 | 537 | 545 | 527 | 536 | +0.75% | 59,700 | 93億6070万 | -2.55% |
| 09/17 | 534 | 535 | 527 | 532 | +0.38% | 32,800 | 92億9084万 | -3.27% |
| 09/13 | 527 | 536 | 527 | 530 | -0.93% | 21,700 | 92億5592万 | -3.81% |
| 09/12 | 523 | 535 | 520 | 535 | +4.29% | 82,200 | 93億4324万 | -3.08% |
| 09/11 | 537 | 540 | 509 | 513 | -4.11% | 165,300 | 89億5903万 | -7.07% |
| 09/11 | （空売り報告）Nomura International plc 137,771株（0.78%）-0.11% |
| 09/10 | 520 | 538 | 512 | 535 | -4.29% | 175,200 | 93億4324万 | -3.25% |
| 09/10 | （空売り報告）Nomura International plc 155,641株（0.89%）-0.05% |
| 09/10 | （空売り報告）モルガン・スタンレーMUFG証券 99,026株（0.56%）再IN |
| 09/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,300株（0.39%）-0.11%義務消失 |
| 09/09 | （IR情報）15:00 2025年4月期第1四半期決算短信[日本基準](連結) |
| 09/09 | 563 | 566 | 548 | 559 | +0.18% | 107,800 | 97億6237万 | +1.45% |
| 09/09 | （空売り報告）Nomura International plc 165,064株（0.94%）+0.06% |
| 09/06 | 559 | 570 | 555 | 558 | +0.9% | 68,800 | 97億4491万 | +1.27% |
| 09/05 | 557 | 566 | 551 | 553 | +1.1% | 47,200 | 96億5759万 | 0% |
| 09/05 | （空売り報告）Nomura International plc 154,511株（0.88%）-0.03% |
| 09/04 | 556 | 567 | 540 | 547 | -3.36% | 162,500 | 95億5280万 | -1.62% |
| 09/04 | （空売り報告）Nomura International plc 159,309株（0.91%）+0.1% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,400株（0.5%）再IN |
| 09/03 | 561 | 571 | 557 | 566 | +0.89% | 68,900 | 98億8462万 | +1.25% |
| 09/02 | 574 | 574 | 560 | 561 | -1.06% | 44,300 | 97億9730万 | -0.18% |
| 08/30 | 577 | 577 | 564 | 567 | -1.05% | 64,400 | 99億208万 | +0.35% |
| 08/30 | （空売り報告）Nomura International plc 142,087株（0.81%）+0.11% |
| 08/29 | 573 | 582 | 570 | 573 | -1.72% | 60,600 | 100億687万 | +0.88% |
| 08/28 | 569 | 583 | 564 | 583 | +1.04% | 96,300 | 101億8151万 | +2.1% |
| 08/27 | 555 | 577 | 555 | 577 | +4.34% | 81,100 | 100億7672万 | +0.7% |
| 08/26 | 544 | 555 | 535 | 553 | +1.65% | 35,700 | 96億5759万 | -3.83% |
| 08/26 | （空売り報告）Nomura International plc 123,923株（0.7%）+0.07% |
| 08/23 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 08/23 | 540 | 546 | 540 | 544 | -0.37% | 25,900 | 95億41万 | -5.88% |
| 08/22 | 542 | 551 | 542 | 546 | +0.74% | 17,100 | 95億3534万 | -6.35% |
| 08/21 | 542 | 550 | 541 | 542 | -1.63% | 22,600 | 94億6548万 | -7.67% |
| 08/20 | 542 | 554 | 542 | 551 | +2.99% | 48,300 | 96億2266万 | -6.93% |
| 08/19 | 548 | 549 | 535 | 535 | -2.37% | 77,900 | 93億4324万 | -10.23% |
| 08/19 | （空売り報告）Nomura International plc 110,057株（0.63%）+0.13% |
| 08/16 | 560 | 560 | 541 | 548 | -0.36% | 113,000 | 95億7027万 | -8.67% |
| 08/16 | （空売り報告）Nomura International plc 87,754株（0.5%）再IN |
| 08/15 | 556 | 560 | 546 | 550 | -1.08% | 55,800 | 96億520万 | -8.79% |
| 08/14 | 556 | 562 | 549 | 556 | +1.83% | 33,200 | 97億998万 | -8.7% |
| 08/13 | 545 | 555 | 545 | 546 | +0.55% | 48,600 | 95億3534万 | -10.64% |
| 08/09 | 552 | 558 | 536 | 543 | -1.63% | 53,700 | 94億8295万 | -11.42% |
| 08/08 | 548 | 555 | 535 | 552 | +0.55% | 80,300 | 96億4012万 | -10.39% |
| 08/07 | 533 | 558 | 533 | 549 | +1.1% | 141,700 | 95億8773万 | -11.02% |
| 08/06 | 513 | 545 | 513 | 543 | +15.29% | 206,300 | 94億8295万 | -12.28% |
| 08/05 | 534 | 544 | 471 | 471 | -14.98% | 352,200 | 82億2554万 | -24.15% |
| 08/02 | 588 | 588 | 554 | 554 | -8.88% | 191,600 | 96億7505万 | -11.64% |
| 08/01 | 627 | 627 | 604 | 608 | -2.56% | 77,200 | 106億1811万 | -3.34% |
| 07/31 | 621 | 624 | 614 | 624 | +0.16% | 44,300 | 108億9753万 | -0.79% |
| 07/30 | 639 | 639 | 620 | 623 | -2.96% | 66,300 | 108億8007万 | -0.95% |
| 07/29 | 646 | 650 | 638 | 642 | +0.31% | 27,600 | 112億1188万 | +2.23% |
| 07/26 | 652 | 656 | 640 | 640 | -1.84% | 52,300 | 111億7696万 | +2.24% |
| 07/25 | 632 | 654 | 630 | 652 | +2.03% | 104,100 | 113億8652万 | +4.49% |
| 07/25 | （空売り報告）UBS AG 80,500株（0.46%）-0.11%義務消失 |
| 07/24 | 631 | 645 | 631 | 639 | +1.27% | 66,500 | 111億5949万 | +2.73% |
| 07/23 | 631 | 645 | 630 | 631 | 0% | 43,300 | 110億1978万 | +1.77% |
| 07/23 | （空売り報告）UBS AG 99,900株（0.57%）-0.11% |
| 07/22 | 629 | 632 | 621 | 631 | -0.79% | 75,900 | 110億1978万 | +2.1% |
| 07/19 | 651 | 652 | 636 | 636 | -3.34% | 74,900 | 111億710万 | +3.08% |
| 07/18 | 660 | 671 | 658 | 658 | -0.75% | 59,400 | 114億9131万 | +6.82% |
| 07/17 | 658 | 667 | 653 | 663 | +2.31% | 94,500 | 115億7863万 | +7.98% |
| 07/16 | 657 | 663 | 645 | 648 | -0.46% | 73,300 | 113億1667万 | +6.06% |
| 07/12 | 631 | 654 | 629 | 651 | +2.68% | 140,200 | 113億6906万 | +6.9% |
| 07/12 | （空売り報告）UBS AG 120,500株（0.68%）-0.18% |
| 07/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,800株（0.49%）-0.04%義務消失 |
| 07/11 | 633 | 645 | 626 | 634 | +0.16% | 233,800 | 110億7217万 | +4.45% |
| 07/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 94,100株（0.53%）+0.02% |
| 07/10 | 685 | 717 | 632 | 633 | -9.57% | 1,577,500 | 110億5471万 | +4.46% |
| 07/10 | （空売り報告）UBS AG 150,700株（0.86%）+0.17% |
| 07/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,500株（0.51%）-0.01% |
| 07/09 | 668 | 700 | 655 | 700 | +16.67% | 295,300 | 122億2480万 | +15.89% |
| 07/08 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 07/08 | 612 | 612 | 600 | 600 | -0.33% | 20,100 | 104億7840万 | 0% |
| 07/05 | 604 | 615 | 602 | 602 | -1.15% | 47,300 | 105億1332万 | +0.33% |
| 07/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,900株（0.52%）-0.04% |
| 07/04 | 589 | 609 | 589 | 609 | +3.92% | 60,200 | 106億3557万 | +1.67% |
| 07/04 | （空売り報告）UBS AG 122,200株（0.69%）-0.02% |
| 07/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,800株（0.56%）-0.01% |
| 07/03 | 593 | 594 | 585 | 586 | -1.35% | 62,100 | 102億3390万 | -1.84% |
| 07/03 | （空売り報告）UBS AG 124,100株（0.71%）+0.06% |
| 07/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,500株（0.57%）+0.01% |
| 07/02 | 597 | 599 | 591 | 594 | -1% | 68,900 | 103億7361万 | -0.34% |
| 07/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,200株（0.56%）+0.02% |
| 07/01 | （自社株買い）取締役会(2024年6月21日)での決議状況(取得期間2024年6月24日) |
| 07/01 | 613 | 613 | 600 | 600 | -2.6% | 47,000 | 104億7840万 | +0.67% |
| 07/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,000株（0.54%）+0.01% |
| 06/28 | （5%ルール）福田幸雄（10.03%） |
| 06/28 | 618 | 618 | 606 | 616 | +0.16% | 44,400 | 107億5782万 | +3.53% |
| 06/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,100株（0.53%）+0.03% |
| 06/27 | 605 | 615 | 605 | 615 | +1.65% | 47,600 | 107億4036万 | +3.54% |
| 06/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 89,000株（0.5%）-0.03% |
| 06/26 | 604 | 610 | 601 | 605 | -0.33% | 21,100 | 105億6572万 | +2.02% |
| 06/25 | 602 | 612 | 602 | 607 | -0.16% | 75,100 | 106億64万 | +2.53% |
| 06/25 | （空売り報告）UBS AG 114,000株（0.65%）-0.13% |
| 06/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,800株（0.53%）-0.06% |
| 06/24 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 06/24 | 605 | 609 | 597 | 608 | +3.23% | 81,700 | 106億1811万 | +2.7% |
| 06/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,500株（0.59%）-0.01% |
| 06/21 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 06/21 | （IR情報）16:30 内部統制システム構築の基本方針の一部改定に関するお知らせ |
| 06/21 | （IR情報）16:30 役員人事に関するお知らせ |
| 06/21 | 592 | 599 | 583 | 589 | -0.67% | 27,600 | 102億8629万 | -0.34% |
| 06/20 | 593 | 601 | 593 | 593 | +0.34% | 19,900 | 103億5615万 | +0.17% |
| 06/19 | 593 | 605 | 591 | 591 | -0.84% | 25,200 | 103億2122万 | -0.17% |
| 06/18 | 595 | 602 | 590 | 596 | +0.17% | 37,800 | 104億854万 | +0.68% |
| 06/17 | 605 | 606 | 592 | 595 | -1.33% | 67,800 | 103億9108万 | +0.34% |
| 06/14 | 590 | 608 | 590 | 603 | +0.5% | 76,400 | 105億3079万 | +1.52% |
| 06/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 105,800株（0.6%）-0.01% |
| 06/13 | 598 | 606 | 593 | 600 | 0% | 72,900 | 104億7840万 | +1.01% |
| 06/12 | 605 | 620 | 600 | 600 | -0.66% | 130,700 | 104億7840万 | +0.84% |
| 06/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 107,100株（0.61%）-0.04% |
| 06/11 | 604 | 618 | 597 | 604 | +0.5% | 127,100 | 105億4825万 | +1.34% |
| 06/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 115,000株（0.65%）-0.06% |
| 06/10 | （IR情報）15:00 2024年4月期決算説明資料 |
| 06/10 | （IR情報）15:00 2024年4月期決算短信[日本基準](連結) |
| 06/10 | （IR情報）15:00 AI画像レタッチソフト『FURYU retouch（フリューレタッチ）』ASUKABOOKと独占販売契約締結のお知らせ |
| 06/10 | 596 | 615 | 591 | 601 | 0% | 122,600 | 104億9586万 | +0.67% |
| 06/10 | （空売り報告）UBS AG 137,300株（0.78%）+0.09% |
| 06/07 | 586 | 603 | 586 | 601 | +1.52% | 30,100 | 104億9586万 | +0.67% |
| 06/06 | 597 | 599 | 590 | 592 | -0.84% | 26,900 | 103億3868万 | -1% |
| 06/05 | 596 | 603 | 591 | 597 | +0.17% | 36,300 | 104億2600万 | -0.5% |
| 06/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 124,400株（0.71%）+0.01% |
| 06/04 | 592 | 603 | 584 | 596 | +0.68% | 64,800 | 104億854万 | -1% |
| 06/03 | 585 | 592 | 585 | 592 | +2.25% | 47,800 | 103億3868万 | -1.99% |
| 05/31 | 572 | 580 | 570 | 579 | +1.22% | 24,200 | 101億1165万 | -4.46% |
| 05/30 | 558 | 575 | 556 | 572 | +1.06% | 84,000 | 99億8940万 | -6.08% |
| 05/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 123,300株（0.7%）+0.02% |
| 05/29 | 577 | 579 | 566 | 566 | -2.41% | 50,400 | 98億8462万 | -7.52% |
| 05/28 | 581 | 590 | 579 | 580 | +0.87% | 59,000 | 101億2912万 | -5.69% |
| 05/28 | （空売り報告）UBS AG 121,800株（0.69%）-0.03% |
| 05/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 119,200株（0.68%）+0.02% |
| 05/27 | 590 | 590 | 570 | 575 | -2.04% | 104,100 | 100億4180万 | -6.96% |
| 05/24 | 586 | 592 | 584 | 587 | -0.68% | 31,500 | 102億5136万 | -5.48% |
| 05/23 | 594 | 594 | 586 | 591 | +0.17% | 43,100 | 103億2122万 | -5.29% |
| 05/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 115,600株（0.66%）+0.02% |
| 05/22 | 595 | 598 | 587 | 590 | -1.17% | 79,200 | 103億376万 | -5.75% |
| 05/22 | （空売り報告）UBS AG 127,400株（0.72%）+0.11% |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,400株（0.64%）+0.01% |
| 05/21 | 599 | 604 | 597 | 597 | -0.33% | 23,200 | 104億2600万 | -5.09% |
| 05/20 | 591 | 609 | 590 | 599 | +1.35% | 66,900 | 104億6093万 | -5.07% |
| 05/17 | 600 | 600 | 589 | 591 | -1.17% | 86,900 | 103億2122万 | -6.78% |
| 05/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 110,300株（0.63%）+0.01% |
| 05/16 | 608 | 609 | 595 | 598 | -1.81% | 162,200 | 104億4347万 | -6.12% |
| 05/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 109,700株（0.62%）+0.05% |
| 05/15 | 622 | 622 | 608 | 609 | -1.77% | 72,500 | 106億3557万 | -4.84% |
| 05/15 | （空売り報告）UBS AG 107,600株（0.61%）+0.04% |
| 05/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,600株（0.57%）-0.02% |
| 05/14 | 611 | 622 | 611 | 620 | +1.31% | 39,900 | 108億2768万 | -3.43% |
| 05/14 | （空売り報告）UBS AG 100,300株（0.57%）-0.03% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 103,100株（0.59%）-0.03% |
| 05/13 | 615 | 615 | 610 | 612 | -0.16% | 58,900 | 106億8796万 | -5.12% |
| 05/13 | （空売り報告）UBS AG 105,400株（0.6%）+0.01% |
| 05/10 | 617 | 622 | 612 | 613 | -0.49% | 64,600 | 107億543万 | -5.4% |
| 05/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 109,600株（0.62%）-0.01% |
| 05/09 | 621 | 622 | 612 | 616 | -0.81% | 98,500 | 107億5782万 | -5.38% |
| 05/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 111,000株（0.63%）-0.02% |
| 05/08 | 632 | 640 | 621 | 621 | -1.58% | 131,800 | 108億4514万 | -5.19% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,500株（0.65%）-0.02% |
| 05/07 | 617 | 641 | 614 | 631 | +3.1% | 174,900 | 110億1978万 | -4.1% |
| 05/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 118,300株（0.67%）-0.05% |
| 05/02 | 621 | 631 | 609 | 612 | -1.29% | 126,900 | 106億8796万 | -7.55% |
| 05/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 125,900株（0.72%）+0.09% |
| 05/01 | 640 | 643 | 616 | 620 | -3.73% | 248,000 | 108億2768万 | -6.91% |
| 05/01 | （空売り報告）UBS AG 103,800株（0.59%）再IN |
| 05/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 111,400株（0.63%）再IN |
| 04/30 | （IR情報）16:00 特別損失(投資有価証券評価損)の計上及び通期業績予想の修正に関するお知らせ |
| 04/30 | 644 | 653 | 643 | 644 | -0.62% | 98,800 | 112億4681万 | -3.88% |
| 04/26 | 634 | 652 | 632 | 648 | +1.09% | 109,600 | 113億1667万 | -3.57% |
| 04/25 | 644 | 646 | 639 | 641 | -0.62% | 122,900 | 111億9442万 | -4.75% |
