| 2024 |
| 04/23 | 257 | 261 | 257 | 258 | +1.57% | 41,900 | 22億1167万 | -1.9% |
| 04/22 | 252 | 255 | 252 | 254 | +0.79% | 31,700 | 21億7738万 | -3.42% |
| 04/19 | 260 | 262 | 250 | 252 | -3.45% | 79,900 | 21億6024万 | -4.18% |
| 04/18 | 258 | 263 | 257 | 261 | +0.38% | 44,500 | 22億3739万 | -0.76% |
| 04/17 | 260 | 262 | 256 | 260 | -0.38% | 48,400 | 22億2882万 | -1.14% |
| 04/16 | 266 | 266 | 258 | 261 | -2.61% | 131,200 | 22億3739万 | -0.76% |
| 04/15 | 267 | 272 | 265 | 268 | -1.47% | 126,100 | 22億9740万 | +2.29% |
| 04/12 | 273 | 274 | 270 | 272 | -0.37% | 103,700 | 23億3169万 | +3.82% |
| 04/11 | 278 | 278 | 271 | 273 | -1.8% | 150,200 | 23億4026万 | +4.2% |
| 04/10 | 266 | 281 | 264 | 278 | +4.91% | 523,200 | 23億8312万 | +6.51% |
| 04/09 | 260 | 265 | 258 | 265 | +2.32% | 72,600 | 22億7168万 | +1.53% |
| 04/08 | 258 | 260 | 256 | 259 | +1.17% | 38,900 | 22億2025万 | -0.77% |
| 04/05 | 251 | 257 | 251 | 256 | -0.39% | 88,500 | 21億9453万 | -1.92% |
| 04/05 | （空売り報告）XTX Markets Pte Ltd 40,600株（0.47%）-0.11%義務消失 |
| 04/04 | 260 | 260 | 254 | 257 | 0% | 47,300 | 22億310万 | -1.91% |
| 04/03 | 263 | 263 | 257 | 257 | -2.28% | 153,000 | 22億310万 | -1.91% |
| 04/03 | （空売り報告）XTX Markets Pte Ltd 50,400株（0.58%）再IN |
| 04/02 | 263 | 267 | 262 | 263 | 0% | 54,400 | 22億5454万 | +0.38% |
| 04/01 | 265 | 269 | 262 | 263 | -0.38% | 74,400 | 22億5454万 | +0.38% |
| 03/29 | （IR情報）17:30 舘山寺で開催されたウインドサーフィン「インカレ新人戦レース」に協賛 |
| 03/29 | 260 | 264 | 257 | 264 | +1.93% | 119,700 | 22億6311万 | +1.15% |
| 03/28 | 255 | 260 | 255 | 259 | -0.38% | 106,100 | 22億2025万 | -0.77% |
| 03/27 | 263 | 264 | 260 | 260 | -1.14% | 89,900 | 22億2882万 | 0% |
| 03/26 | 267 | 267 | 262 | 263 | -1.5% | 69,600 | 22億5454万 | +1.15% |
| 03/25 | 263 | 268 | 263 | 267 | +1.52% | 55,700 | 22億8883万 | +3.09% |
| 03/22 | 265 | 268 | 263 | 263 | -1.13% | 65,100 | 22億5454万 | +1.94% |
| 03/21 | 265 | 266 | 263 | 266 | +0.76% | 57,100 | 22億8025万 | +3.5% |
| 03/19 | 260 | 264 | 259 | 264 | +0.76% | 39,200 | 22億6311万 | +3.13% |
| 03/18 | 258 | 263 | 257 | 262 | +2.75% | 96,800 | 22億4596万 | +2.75% |
| 03/15 | 256 | 259 | 254 | 255 | -0.78% | 52,500 | 21億8596万 | 0% |
| 03/14 | 256 | 259 | 253 | 257 | +0.39% | 97,700 | 22億310万 | +0.78% |
| 03/13 | 259 | 260 | 253 | 256 | -1.16% | 58,700 | 21億9453万 | +0.39% |
| 03/12 | 251 | 260 | 251 | 259 | +2.78% | 89,400 | 22億2025万 | +1.57% |
| 03/11 | 256 | 257 | 252 | 252 | -3.08% | 82,400 | 21億6024万 | -1.18% |
| 03/08 | 262 | 263 | 259 | 260 | 0% | 136,900 | 22億2882万 | +1.96% |
| 03/07 | 265 | 267 | 258 | 260 | -1.89% | 199,300 | 22億2882万 | +1.56% |
| 03/06 | 264 | 269 | 263 | 265 | -0.38% | 98,200 | 22億7168万 | +2.71% |
| 03/05 | 262 | 270 | 261 | 266 | +1.92% | 219,800 | 22億8025万 | +2.7% |
| 03/05 | （空売り報告）XTX Markets Pte Ltd 42,600株（0.49%）-0.25%義務消失 |
| 03/04 | 268 | 271 | 261 | 261 | -2.61% | 162,800 | 22億3739万 | +0.77% |
| 03/04 | （空売り報告）XTX Markets Pte Ltd 64,100株（0.74%）-0.23% |
| 03/01 | 277 | 277 | 266 | 268 | -2.9% | 235,800 | 22億9740万 | +3.47% |
| 03/01 | （空売り報告）XTX Markets Pte Ltd 83,200株（0.97%）再IN |
| 02/29 | 282 | 282 | 270 | 276 | +2.22% | 625,900 | 23億6598万 | +6.98% |
| 02/28 | 257 | 272 | 255 | 270 | +5.88% | 329,300 | 23億1454万 | +5.06% |
| 02/27 | 258 | 258 | 254 | 255 | -1.16% | 81,900 | 21億8596万 | -0.39% |
| 02/26 | 250 | 258 | 249 | 258 | +4.45% | 156,500 | 22億1167万 | +1.18% |
| 02/26 | （空売り報告）XTX Markets Pte Ltd 37,800株（0.44%）-0.09%義務消失 |
| 02/22 | 251 | 252 | 244 | 247 | -0.8% | 132,500 | 21億1738万 | -3.14% |
| 02/21 | 250 | 253 | 247 | 249 | -0.4% | 79,900 | 21億3452万 | -2.35% |
| 02/20 | 253 | 254 | 247 | 250 | -1.57% | 99,000 | 21億4310万 | -1.57% |
| 02/20 | （空売り報告）XTX Markets Pte Ltd 46,000株（0.53%）-0.1% |
| 02/19 | 240 | 254 | 240 | 254 | +6.28% | 206,700 | 21億7738万 | 0% |
| 02/19 | （空売り報告）XTX Markets Pte Ltd 54,300株（0.63%）-0.24% |
| 02/16 | 237 | 242 | 236 | 239 | +2.14% | 84,000 | 20億4880万 | -5.53% |
| 02/15 | 241 | 244 | 233 | 234 | -2.9% | 175,500 | 20億594万 | -7.51% |
| 02/15 | （空売り報告）XTX Markets Pte Ltd 74,900株（0.87%）+0.11% |
| 02/14 | 240 | 246 | 237 | 241 | 0% | 200,300 | 20億6594万 | -5.12% |
| 02/13 | 245 | 247 | 239 | 241 | -1.63% | 209,200 | 20億6594万 | -5.12% |
| 02/13 | （空売り報告）XTX Markets Pte Ltd 65,800株（0.76%）-0.04% |
| 02/09 | 247 | 251 | 245 | 245 | -0.81% | 157,100 | 21億23万 | -3.54% |
| 02/09 | （空売り報告）XTX Markets Pte Ltd 69,100株（0.8%）+0.08% |
| 02/08 | 254 | 255 | 247 | 247 | -3.14% | 299,900 | 21億1738万 | -2.76% |
| 02/08 | （空売り報告）XTX Markets Pte Ltd 62,200株（0.72%）+0.21% |
| 02/08 | （空売り報告）JPM Securities Japan Co Ltd. 34,000株（0.39%）-0.15%義務消失 |
| 02/08 | （空売り報告）モルガン・スタンレーMUFG証券 41,400株（0.48%）-0.11%義務消失 |
| 02/07 | 261 | 263 | 255 | 255 | -3.04% | 231,700 | 21億8596万 | +0.79% |
| 02/07 | （空売り報告）モルガン・スタンレーMUFG証券 50,800株（0.59%）-0.04% |
| 02/06 | 262 | 266 | 261 | 263 | +0.38% | 145,200 | 22億5454万 | +4.37% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 54,800株（0.63%）-0.14% |
| 02/05 | 258 | 268 | 257 | 262 | +2.34% | 240,000 | 22億4596万 | +4.38% |
| 02/05 | （空売り報告）JPM Securities Japan Co Ltd. 47,000株（0.54%）-0.21% |
| 02/05 | （空売り報告）Nomura International plc 40,400株（0.47%）-0.11%義務消失 |
| 02/02 | 259 | 267 | 256 | 256 | -1.16% | 467,000 | 21億9453万 | +2.4% |
| 02/02 | （空売り報告）JPM Securities Japan Co Ltd. 64,700株（0.75%）-0.05% |
| 02/02 | （空売り報告）UBS AG 19,600株（0.22%）-0.93%義務消失 |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 66,400株（0.77%）-0.15% |
| 02/01 | 260 | 270 | 250 | 259 | -7.17% | 1,276,100 | 22億2025万 | +4.02% |
| 02/01 | （空売り報告）XTX Markets Pte Ltd 44,400株（0.51%）-0.41% |
| 02/01 | （空売り報告）JPM Securities Japan Co Ltd. 68,800株（0.8%）+0.09% |
| 02/01 | （空売り報告）UBS AG 98,700株（1.15%）-0.64% |
| 02/01 | （空売り報告）Nomura International plc 50,400株（0.58%）-0.29% |
| 02/01 | （空売り報告）モルガン・スタンレーMUFG証券 79,400株（0.92%）+0.21% |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | （IR情報）15:00 東京証券取引所スタンダード市場への市場区分変更申請に向けた準備に関するお知らせ |
| 01/31 | 289 | 294 | 274 | 279 | -7.31% | 1,610,500 | 23億9169万 | +12.5% |
| 01/31 | （空売り報告）XTX Markets Pte Ltd 79,700株（0.92%）再IN |
| 01/31 | （空売り報告）JPM Securities Japan Co Ltd. 61,300株（0.71%）再IN |
| 01/31 | （空売り報告）UBS AG 154,200株（1.79%）+0.48% |
| 01/31 | （空売り報告）Nomura International plc 75,000株（0.87%）+0.29% |
| 01/31 | （空売り報告）モルガン・スタンレーMUFG証券 61,700株（0.71%）再IN |
| 01/30 | 293 | 306 | 280 | 301 | +2.73% | 2,149,800 | 25億8029万 | +22.36% |
| 01/30 | （空売り報告）XTX Markets Pte Ltd 39,600株（0.46%）-0.4%義務消失 |
| 01/29 | 293 | 327 | 280 | 293 | +5.78% | 4,313,600 | 25億1171万 | +20.58% |
| 01/29 | （空売り報告）XTX Markets Pte Ltd 74,500株（0.86%）新規 |
| 01/29 | （空売り報告）UBS AG 112,800株（1.31%）再IN |
| 01/29 | （空売り報告）Nomura International plc 50,500株（0.58%）再IN |
| 01/26 | 251 | 278 | 248 | 277 | +9.49% | 638,500 | 23億7455万 | +14.94% |
| 01/25 | 244 | 255 | 244 | 253 | +4.12% | 160,900 | 21億6881万 | +5.86% |
| 01/24 | 240 | 245 | 240 | 243 | 0% | 50,100 | 20億8309万 | +2.1% |
| 01/23 | 247 | 247 | 243 | 243 | -1.62% | 68,500 | 20億8309万 | +2.1% |
| 01/22 | 246 | 247 | 244 | 247 | +1.65% | 63,700 | 21億1738万 | +4.22% |
| 01/19 | 246 | 246 | 243 | 243 | -1.22% | 58,700 | 20億8309万 | +2.53% |
| 01/18 | 244 | 246 | 242 | 246 | +0.82% | 64,100 | 21億881万 | +3.8% |
| 01/17 | 241 | 246 | 241 | 244 | +1.24% | 113,900 | 20億9166万 | +3.39% |
| 01/16 | 244 | 244 | 241 | 241 | -0.82% | 37,500 | 20億6594万 | +2.12% |
| 01/15 | 243 | 243 | 240 | 243 | +1.67% | 67,400 | 20億8309万 | +2.53% |
| 01/12 | 242 | 242 | 238 | 239 | -0.83% | 68,700 | 20億4880万 | +0.84% |
| 01/11 | 244 | 244 | 241 | 241 | -1.23% | 31,300 | 20億6594万 | +1.69% |
| 01/10 | 243 | 245 | 240 | 244 | +0.41% | 73,700 | 20億9166万 | +2.95% |
| 01/09 | 242 | 243 | 239 | 243 | +0.83% | 73,100 | 20億8309万 | +2.1% |
| 01/05 | 240 | 241 | 237 | 241 | +0.42% | 45,700 | 20億6594万 | +1.26% |
| 01/04 | 235 | 241 | 232 | 240 | +2.13% | 99,400 | 20億5737万 | +0.84% |
| 2023 |
| 12/29 | 232 | 237 | 232 | 235 | +1.29% | 56,400 | 20億1451万 | -1.67% |
| 12/28 | 233 | 234 | 231 | 232 | -0.43% | 67,200 | 19億8879万 | -2.93% |
| 12/27 | 232 | 235 | 232 | 233 | +0.43% | 44,700 | 19億9736万 | -2.92% |
| 12/26 | 232 | 233 | 230 | 232 | +0.43% | 42,400 | 19億8879万 | -3.33% |
| 12/25 | 229 | 231 | 226 | 231 | +0.87% | 72,300 | 19億8022万 | -4.15% |
| 12/25 | （IR情報）8:00 名古屋証券取引所メイン市場への重複上場のお知らせ |
| 12/22 | 232 | 236 | 229 | 229 | -1.29% | 114,300 | 19億6307万 | -5.37% |
| 12/21 | 233 | 235 | 231 | 232 | -0.43% | 49,500 | 19億8879万 | -4.13% |
| 12/20 | 236 | 239 | 233 | 233 | -0.43% | 42,800 | 19億9736万 | -3.72% |
| 12/19 | 233 | 236 | 231 | 234 | +0.86% | 56,700 | 20億594万 | -3.7% |
| 12/18 | （IR情報）16:00 名古屋証券取引所メイン市場への重複上場承認のお知らせ |
| 12/18 | 234 | 236 | 232 | 232 | -0.43% | 30,500 | 19億8879万 | -4.53% |
| 12/15 | 229 | 235 | 229 | 233 | +0.87% | 35,000 | 19億9736万 | -4.51% |
| 12/14 | 238 | 240 | 229 | 231 | -2.12% | 79,500 | 19億8022万 | -5.33% |
| 12/13 | 236 | 238 | 236 | 236 | 0% | 41,000 | 20億2308万 | -3.67% |
| 12/12 | 237 | 238 | 234 | 236 | -0.42% | 40,500 | 20億2308万 | -3.67% |
| 12/11 | 244 | 244 | 236 | 237 | +0.42% | 65,900 | 20億3165万 | -3.27% |
| 12/08 | 241 | 243 | 236 | 236 | -2.88% | 56,900 | 20億2308万 | -3.67% |
| 12/07 | 248 | 248 | 243 | 243 | -2.02% | 84,700 | 20億8309万 | -0.82% |
| 12/06 | 246 | 250 | 246 | 248 | +0.4% | 58,500 | 21億2595万 | +1.64% |
| 12/05 | 249 | 251 | 246 | 247 | -1.2% | 69,600 | 21億1738万 | +1.23% |
| 12/04 | 247 | 251 | 247 | 250 | +0.4% | 40,500 | 21億4310万 | +2.88% |
| 12/01 | （5%ルール）藤本彰（18.68%） |
| 12/01 | 251 | 252 | 249 | 249 | -1.19% | 53,500 | 21億3452万 | +2.89% |
| 11/30 | 252 | 257 | 249 | 252 | +0.4% | 139,900 | 21億6024万 | +4.13% |
| 11/29 | 244 | 255 | 243 | 251 | +2.87% | 188,500 | 21億5167万 | +4.15% |
| 11/28 | 250 | 250 | 244 | 244 | -1.61% | 43,100 | 20億9166万 | +1.67% |
| 11/27 | 251 | 251 | 245 | 248 | -0.8% | 56,900 | 21億2595万 | +3.33% |
