| 2024 |
| 04/23 | 1,126 | 1,126 | 1,124 | 1,124 | -0.18% | 3,100 | 28億7278万 | +0.18% |
| 04/22 | 1,126 | 1,126 | 1,126 | 1,126 | +0.09% | 500 | 28億7789万 | +0.45% |
| 04/19 | 1,125 | 1,125 | 1,123 | 1,125 | -0.09% | 900 | 28億7533万 | +0.45% |
| 04/18 | 1,130 | 1,130 | 1,125 | 1,126 | -0.09% | 700 | 28億7789万 | +0.54% |
| 04/17 | 1,130 | 1,130 | 1,124 | 1,127 | +0.18% | 2,700 | 28億8044万 | +0.71% |
| 04/16 | 1,128 | 1,128 | 1,124 | 1,125 | 0% | 1,500 | 28億7533万 | +0.63% |
| 04/15 | 1,128 | 1,129 | 1,124 | 1,125 | +0.18% | 5,000 | 28億7533万 | +0.72% |
| 04/12 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/12 | 1,126 | 1,126 | 1,122 | 1,123 | -0.27% | 1,100 | 28億7022万 | +0.63% |
| 04/11 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 04/11 | （IR情報）15:00 役員人事に関するお知らせ |
| 04/11 | 1,122 | 1,126 | 1,121 | 1,126 | +0.54% | 1,900 | 28億7789万 | +0.9% |
| 04/10 | 1,119 | 1,124 | 1,119 | 1,120 | +0.09% | 500 | 28億6255万 | +0.45% |
| 04/09 | 1,119 | 1,119 | 1,119 | 1,119 | +0.09% | 700 | 28億6000万 | +0.45% |
| 04/08 | 1,120 | 1,126 | 1,118 | 1,118 | 0% | 1,500 | 28億5744万 | +0.45% |
| 04/05 | 1,122 | 1,122 | 1,118 | 1,118 | -0.27% | 2,700 | 28億5744万 | +0.45% |
| 04/04 | （5%ルール）守屋実保（0.42%）有吉充騎（0.53%）有吉和枝（15.37%）有吉正騎（0.5%）有吉美和（4.59%）フォー・エム（18.69%） |
| 04/04 | 1,125 | 1,125 | 1,121 | 1,121 | -0.44% | 2,200 | 28億6511万 | +0.81% |
| 04/03 | 1,123 | 1,126 | 1,123 | 1,126 | -0.18% | 400 | 28億7789万 | +1.26% |
| 04/02 | 1,127 | 1,128 | 1,124 | 1,128 | +0.53% | 900 | 28億8300万 | +1.53% |
| 04/01 | 1,122 | 1,129 | 1,122 | 1,122 | -0.27% | 6,700 | 28億6767万 | +1.08% |
| 03/29 | 1,133 | 1,133 | 1,124 | 1,125 | -0.27% | 2,500 | 28億7533万 | +1.44% |
| 03/28 | 1,148 | 1,148 | 1,121 | 1,128 | +0.18% | 6,100 | 28億8300万 | +1.71% |
| 03/27 | 1,129 | 1,129 | 1,121 | 1,126 | -0.09% | 2,300 | 28億7789万 | +1.62% |
| 03/26 | 1,120 | 1,127 | 1,118 | 1,127 | +0.99% | 3,900 | 28億8044万 | +1.81% |
| 03/25 | 1,110 | 1,118 | 1,110 | 1,116 | +0.63% | 5,400 | 28億5233万 | +0.9% |
| 03/22 | 1,111 | 1,114 | 1,109 | 1,109 | -0.09% | 1,300 | 28億3444万 | +0.27% |
| 03/21 | 1,109 | 1,113 | 1,109 | 1,110 | +0.18% | 4,000 | 28億3700万 | +0.36% |
| 03/19 | 1,109 | 1,109 | 1,107 | 1,108 | -0.09% | 1,000 | 28億3188万 | +0.18% |
| 03/18 | 1,106 | 1,109 | 1,105 | 1,109 | +0.45% | 1,800 | 28億3444万 | +0.27% |
| 03/15 | 1,109 | 1,109 | 1,103 | 1,104 | -0.36% | 900 | 28億2166万 | -0.18% |
| 03/14 | 1,108 | 1,110 | 1,103 | 1,108 | +0.45% | 1,900 | 28億3188万 | +0.18% |
| 03/13 | 1,103 | 1,107 | 1,103 | 1,103 | -0.27% | 1,800 | 28億1910万 | -0.27% |
| 03/12 | 1,110 | 1,110 | 1,106 | 1,106 | -0.36% | 1,100 | 28億2677万 | 0% |
| 03/11 | 1,108 | 1,110 | 1,106 | 1,110 | +0.73% | 1,700 | 28億3700万 | +0.36% |
| 03/08 | 1,102 | 1,107 | 1,101 | 1,102 | 0% | 1,500 | 28億1655万 | -0.36% |
| 03/07 | 1,105 | 1,105 | 1,101 | 1,102 | +0.09% | 1,100 | 28億1655万 | -0.36% |
| 03/06 | 1,101 | 1,105 | 1,100 | 1,101 | -0.09% | 2,700 | 28億1399万 | -0.45% |
| 03/05 | 1,104 | 1,108 | 1,101 | 1,102 | -0.18% | 2,200 | 28億1655万 | -0.36% |
| 03/04 | 1,105 | 1,105 | 1,103 | 1,104 | +0.18% | 1,400 | 28億2166万 | -0.18% |
| 03/01 | 1,102 | 1,107 | 1,102 | 1,102 | -0.27% | 1,000 | 28億1655万 | -0.36% |
| 02/29 | 1,107 | 1,107 | 1,105 | 1,105 | -0.18% | 1,600 | 28億2422万 | -0.09% |
| 02/28 | 1,103 | 1,107 | 1,100 | 1,107 | -0.36% | 3,000 | 28億2933万 | +0.09% |
| 02/27 | 1,107 | 1,111 | 1,106 | 1,111 | +0.54% | 1,900 | 28億3955万 | +0.54% |
| 02/26 | 1,104 | 1,111 | 1,104 | 1,105 | 0% | 1,100 | 28億2422万 | 0% |
| 02/22 | 1,112 | 1,112 | 1,105 | 1,105 | 0% | 2,300 | 28億2422万 | 0% |
| 02/21 | 1,104 | 1,109 | 1,104 | 1,105 | -0.27% | 1,700 | 28億2422万 | +0.09% |
| 02/20 | 1,108 | 1,108 | 1,103 | 1,108 | 0% | 2,000 | 28億3188万 | +0.36% |
| 02/19 | 1,104 | 1,108 | 1,104 | 1,108 | +0.27% | 2,400 | 28億3188万 | +0.45% |
| 02/16 | 1,106 | 1,107 | 1,105 | 1,105 | -0.18% | 2,100 | 28億2422万 | +0.18% |
| 02/15 | 1,112 | 1,112 | 1,107 | 1,107 | -0.09% | 1,400 | 28億2933万 | +0.45% |
| 02/14 | （IR情報）15:00 組織変更および人事異動に関するお知らせ |
| 02/14 | 1,110 | 1,110 | 1,107 | 1,108 | 0% | 1,400 | 28億3188万 | +0.54% |
| 02/13 | 1,110 | 1,112 | 1,107 | 1,108 | 0% | 2,400 | 28億3188万 | +0.64% |
| 02/09 | 1,109 | 1,114 | 1,108 | 1,108 | -0.09% | 1,700 | 28億3188万 | +0.73% |
| 02/08 | 1,108 | 1,114 | 1,108 | 1,109 | 0% | 1,400 | 28億3444万 | +0.91% |
| 02/07 | 1,116 | 1,116 | 1,105 | 1,109 | +0.45% | 2,300 | 28億3444万 | +1% |
| 02/06 | 1,108 | 1,113 | 1,102 | 1,104 | -0.27% | 1,900 | 28億2166万 | +0.73% |
| 02/05 | 1,108 | 1,112 | 1,102 | 1,107 | -0.09% | 1,700 | 28億2933万 | +1.1% |
| 02/02 | 1,107 | 1,108 | 1,104 | 1,108 | +0.09% | 1,900 | 28億3188万 | +1.37% |
| 02/01 | 1,099 | 1,107 | 1,099 | 1,107 | +0.73% | 1,400 | 28億2933万 | +1.47% |
| 01/31 | 1,106 | 1,106 | 1,099 | 1,099 | -0.45% | 2,300 | 28億888万 | +0.92% |
| 01/30 | 1,101 | 1,104 | 1,101 | 1,104 | +0.27% | 500 | 28億2166万 | +1.47% |
| 01/29 | 1,106 | 1,106 | 1,101 | 1,101 | 0% | 1,100 | 28億1399万 | +1.38% |
| 01/26 | 1,107 | 1,107 | 1,100 | 1,101 | -0.54% | 1,400 | 28億1399万 | +1.47% |
| 01/25 | 1,100 | 1,107 | 1,100 | 1,107 | +0.64% | 900 | 28億2933万 | +2.12% |
| 01/24 | 1,107 | 1,111 | 1,100 | 1,100 | 0% | 3,300 | 28億1144万 | +1.66% |
| 01/23 | 1,098 | 1,100 | 1,098 | 1,100 | +0.18% | 1,500 | 28億1144万 | +1.76% |
| 01/22 | 1,107 | 1,107 | 1,098 | 1,098 | -0.18% | 1,400 | 28億632万 | +1.57% |
| 01/19 | 1,100 | 1,100 | 1,095 | 1,100 | +0.09% | 2,000 | 28億1144万 | +1.85% |
| 01/18 | 1,101 | 1,103 | 1,099 | 1,099 | -0.09% | 900 | 28億888万 | +1.76% |
| 01/17 | 1,099 | 1,100 | 1,096 | 1,100 | +0.55% | 1,000 | 28億1144万 | +1.95% |
| 01/16 | 1,097 | 1,100 | 1,094 | 1,094 | -0.18% | 2,000 | 27億9610万 | +1.39% |
| 01/15 | （5%ルール）守屋実保（0.42%）有吉充騎（0.5%）有吉和枝（15.37%）有吉正騎（0.5%）有吉美和（4.58%）フォー・エム（19.71%） |
| 01/15 | 1,091 | 1,098 | 1,091 | 1,096 | +0.46% | 2,800 | 28億121万 | +1.67% |
| 01/12 | （IR情報）15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/12 | 1,090 | 1,091 | 1,089 | 1,091 | +0.09% | 1,300 | 27億8843万 | +1.21% |
| 01/11 | 1,091 | 1,091 | 1,089 | 1,090 | 0% | 2,300 | 27億8588万 | +1.11% |
| 01/10 | 1,090 | 1,091 | 1,088 | 1,090 | 0% | 2,600 | 27億8588万 | +1.11% |
| 01/09 | 1,089 | 1,093 | 1,088 | 1,090 | +0.09% | 2,400 | 27億8588万 | +1.11% |
| 01/05 | （5%ルール）守屋実保（0.42%）有吉充騎（0.5%）有吉和枝（15.36%）有吉正騎（0.5%）有吉美和（4.58%）フォー・エム（19.71%） |
| 01/05 | 1,083 | 1,094 | 1,083 | 1,089 | 0% | 1,800 | 27億8332万 | +1.02% |
| 01/04 | 1,076 | 1,090 | 1,076 | 1,089 | +1.3% | 3,600 | 27億8332万 | +1.02% |
| 2023 |
| 12/29 | 1,070 | 1,075 | 1,070 | 1,075 | +0.66% | 2,400 | 27億4754万 | -0.28% |
| 12/28 | 1,061 | 1,070 | 1,061 | 1,068 | +0.66% | 1,600 | 27億2965万 | -0.93% |
| 12/27 | 1,065 | 1,065 | 1,060 | 1,061 | 0% | 5,400 | 27億1176万 | -1.67% |
| 12/26 | 1,063 | 1,065 | 1,061 | 1,061 | 0% | 4,200 | 27億1176万 | -1.76% |
| 12/25 | 1,064 | 1,065 | 1,060 | 1,061 | -0.28% | 6,400 | 27億1176万 | -1.85% |
| 12/22 | 1,064 | 1,065 | 1,063 | 1,064 | 0% | 7,300 | 27億1943万 | -1.75% |
| 12/21 | 1,069 | 1,069 | 1,064 | 1,064 | -0.28% | 5,700 | 27億1943万 | -1.85% |
| 12/20 | 1,066 | 1,069 | 1,065 | 1,067 | -0.19% | 6,600 | 27億2709万 | -1.66% |
| 12/19 | 1,069 | 1,069 | 1,066 | 1,069 | +0.09% | 3,500 | 27億3221万 | -1.57% |
| 12/18 | 1,071 | 1,071 | 1,067 | 1,068 | -0.28% | 6,600 | 27億2965万 | -1.75% |
| 12/15 | 1,078 | 1,078 | 1,070 | 1,071 | -0.83% | 7,200 | 27億3732万 | -1.56% |
| 12/14 | 1,081 | 1,084 | 1,080 | 1,080 | -0.09% | 4,400 | 27億6032万 | -0.83% |
| 12/13 | 1,086 | 1,086 | 1,081 | 1,081 | -0.46% | 5,300 | 27億6288万 | -0.83% |
| 12/12 | 1,086 | 1,087 | 1,086 | 1,086 | -0.09% | 2,400 | 27億7565万 | -0.37% |
| 12/11 | 1,086 | 1,088 | 1,086 | 1,087 | +0.09% | 1,300 | 27億7821万 | -0.37% |
| 12/08 | 1,086 | 1,088 | 1,085 | 1,086 | 0% | 4,400 | 27億7565万 | -0.55% |
| 12/07 | 1,087 | 1,090 | 1,086 | 1,086 | -0.09% | 2,300 | 27億7565万 | -0.55% |
| 12/06 | 1,090 | 1,091 | 1,086 | 1,087 | 0% | 1,800 | 27億7821万 | -0.55% |
| 12/05 | 1,086 | 1,092 | 1,086 | 1,087 | -0.28% | 2,200 | 27億7821万 | -0.55% |
| 12/04 | 1,088 | 1,090 | 1,085 | 1,090 | +0.18% | 3,200 | 27億8588万 | -0.37% |
| 12/01 | 1,088 | 1,090 | 1,088 | 1,088 | 0% | 1,300 | 27億8077万 | -0.55% |
| 11/30 | 1,090 | 1,090 | 1,087 | 1,088 | -0.18% | 1,800 | 27億8077万 | -0.64% |
| 11/29 | 1,086 | 1,090 | 1,086 | 1,090 | +0.28% | 1,300 | 27億8588万 | -0.46% |
| 11/28 | 1,089 | 1,090 | 1,086 | 1,087 | -0.28% | 2,200 | 27億7821万 | -0.82% |
| 11/27 | 1,087 | 1,090 | 1,086 | 1,090 | +0.18% | 3,700 | 27億8588万 | -0.55% |
