| 2023 |
| 03/23 | 420 | 442 | 420 | 438 | +3.79% | 46,600 | 222億8092万 | -6.61% |
| 03/22 | 424 | 432 | 421 | 422 | +1.69% | 43,300 | 214億6701万 | -10.21% |
| 03/20 | 436 | 437 | 415 | 415 | -4.82% | 110,200 | 211億1092万 | -12.08% |
| 03/17 | 438 | 450 | 431 | 436 | +1.4% | 64,600 | 221億7918万 | -8.02% |
| 03/16 | 429 | 445 | 418 | 430 | -1.6% | 89,400 | 218億7397万 | -9.66% |
| 03/15 | 420 | 440 | 420 | 437 | +4.8% | 94,000 | 222億3005万 | -8.39% |
| 03/14 | 417 | 431 | 411 | 417 | -1.65% | 123,100 | 212億1266万 | -12.58% |
| 03/13 | 434 | 434 | 414 | 424 | -3.2% | 187,900 | 215億6875万 | -11.3% |
| 03/10 | 435 | 449 | 434 | 438 | -0.23% | 126,500 | 222億8092万 | -8.37% |
| 03/09 | 446 | 447 | 430 | 439 | -0.9% | 193,900 | 223億3179万 | -8.16% |
| 03/08 | 465 | 465 | 442 | 443 | -3.9% | 230,800 | 225億3527万 | -7.32% |
| 03/07 | 467 | 473 | 456 | 461 | -1.28% | 96,700 | 234億5093万 | -3.56% |
| 03/06 | 454 | 470 | 453 | 467 | +2.41% | 105,400 | 237億5614万 | -2.51% |
| 03/03 | 456 | 474 | 456 | 456 | -1.3% | 147,800 | 231億9658万 | -4.6% |
| 03/02 | 478 | 480 | 452 | 462 | -1.7% | 180,600 | 235億180万 | -3.75% |
| 03/01 | 477 | 495 | 470 | 470 | -2.69% | 229,300 | 239億875万 | -1.67% |
| 02/28 | 498 | 498 | 480 | 483 | -1.43% | 178,500 | 245億7006万 | +1.68% |
| 02/27 | 530 | 530 | 481 | 490 | -8.75% | 451,300 | 249億2615万 | +3.81% |
| 02/24 | 533 | 560 | 530 | 537 | -1.1% | 235,600 | 273億1702万 | +14.74% |
| 02/22 | 542 | 554 | 526 | 543 | -1.99% | 329,800 | 276億2224万 | +18.04% |
| 02/21 | 561 | 587 | 537 | 554 | +2.4% | 822,400 | 281億8181万 | +22.84% |
| 02/20 | 550 | 588 | 535 | 541 | +2.85% | 977,200 | 275億2050万 | +22.4% |
| 02/17 | 503 | 541 | 494 | 526 | +4.57% | 698,100 | 267億5746万 | +20.64% |
| 02/16 | 492 | 509 | 487 | 503 | +3.29% | 403,900 | 255億8745万 | +16.98% |
| 02/15 | 480 | 492 | 476 | 487 | +1.67% | 250,800 | 247億7354万 | +14.32% |
| 02/14 | 471 | 491 | 468 | 479 | +3.01% | 347,900 | 243億6658万 | +13.51% |
| 02/13 | 466 | 472 | 455 | 465 | +0.22% | 257,200 | 236億5441万 | +11.24% |
| 02/10 | 478 | 483 | 462 | 464 | -3.73% | 287,300 | 236億354万 | +12.08% |
| 02/09 | 451 | 487 | 448 | 482 | +6.64% | 386,700 | 245億1919万 | +17.56% |
| 02/08 | 439 | 462 | 438 | 452 | +3.2% | 275,500 | 229億9310万 | +11.6% |
| 02/07 | 434 | 444 | 433 | 438 | -0.23% | 111,700 | 222億8092万 | +8.96% |
| 02/06 | 433 | 455 | 431 | 439 | +3.05% | 290,500 | 223億3179万 | +9.75% |
| 02/03 | 432 | 437 | 420 | 426 | -1.39% | 166,000 | 216億7049万 | +7.3% |
| 02/02 | 443 | 450 | 426 | 432 | -2.26% | 253,700 | 219億7571万 | +9.37% |
| 02/01 | 452 | 455 | 432 | 442 | -2.64% | 407,800 | 224億8440万 | +12.18% |
| 01/31 | 492 | 495 | 454 | 454 | -4.82% | 846,500 | 230億9484万 | +15.52% |
| 01/30 | 474 | 500 | 459 | 477 | +5.07% | 1,355,800 | 242億6484万 | +21.68% |
| 01/27 | 518 | 522 | 450 | 454 | -7.72% | 2,373,900 | 230億9484万 | +16.41% |
| 01/26 | 440 | 492 | 433 | 492 | +19.42% | 1,825,700 | 250億2789万 | +26.48% |
| 01/25 | 423 | 445 | 410 | 412 | +2.74% | 949,100 | 209億5831万 | +5.91% |
| 01/24 | 402 | 414 | 392 | 401 | -1.96% | 324,700 | 203億9874万 | +2.3% |
| 01/23 | 415 | 448 | 386 | 409 | +2.51% | 2,265,700 | 208億570万 | +3.28% |
| 01/20 | 331 | 399 | 331 | 399 | +25.08% | 3,135,800 | 202億9701万 | 0% |
| 01/19 | 331 | 331 | 318 | 319 | -4.78% | 252,500 | 162億2743万 | -21.04% |
| 01/18 | 339 | 342 | 326 | 335 | +0.3% | 143,300 | 170億4134万 | -18.49% |
| 01/17 | 357 | 366 | 327 | 334 | -13.47% | 530,400 | 169億9047万 | -20.1% |
| 01/16 | （IR情報）17:15 2023年2月期第3四半期決算説明資料 |
| 01/16 | （IR情報）15:00 2023年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/16 | 385 | 406 | 382 | 386 | +1.85% | 387,700 | 196億3570万 | -8.96% |
| 01/13 | 385 | 386 | 370 | 379 | -0.52% | 119,900 | 192億7961万 | -11.66% |
| 01/12 | 390 | 391 | 378 | 381 | -1.55% | 159,200 | 193億8135万 | -12.21% |
| 01/11 | 388 | 413 | 383 | 387 | +0.52% | 298,600 | 196億8657万 | -12.24% |
| 01/10 | 372 | 391 | 372 | 385 | +5.48% | 207,100 | 195億8483万 | -14.06% |
| 01/06 | 358 | 369 | 354 | 365 | +0.83% | 130,700 | 185億6744万 | -19.78% |
| 01/05 | 359 | 370 | 358 | 362 | +0.84% | 80,100 | 184億1483万 | -22.15% |
| 01/04 | 387 | 387 | 356 | 359 | -5.77% | 159,000 | 182億6222万 | -24.1% |
| 2022 |
| 12/30 | 380 | 391 | 372 | 381 | +0.79% | 148,300 | 193億8135万 | -21.12% |
| 12/29 | 368 | 388 | 368 | 378 | +0.8% | 162,600 | 192億2874万 | -23.01% |
| 12/28 | 378 | 384 | 364 | 375 | -2.34% | 398,500 | 190億7613万 | -24.7% |
| 12/27 | 391 | 397 | 379 | 384 | -2.78% | 301,800 | 195億3396万 | -24.11% |
| 12/26 | 404 | 410 | 395 | 395 | -3.89% | 205,100 | 200億9353万 | -23.3% |
| 12/23 | 425 | 427 | 406 | 411 | -4.86% | 222,400 | 209億744万 | -21.41% |
| 12/22 | 437 | 442 | 430 | 432 | -2.04% | 94,900 | 219億7571万 | -18.95% |
| 12/21 | 438 | 447 | 430 | 441 | +2.32% | 171,600 | 224億3353万 | -18.48% |
| 12/20 | 481 | 481 | 428 | 431 | -10.4% | 446,000 | 219億2484万 | -21.78% |
| 12/19 | 474 | 485 | 472 | 481 | -0.21% | 99,500 | 244億6832万 | - |
| 12/16 | 494 | 496 | 474 | 482 | -4.17% | 276,300 | 245億1919万 | - |
| 12/15 | 491 | 507 | 491 | 503 | +1.82% | 138,900 | 255億8745万 | - |
| 12/14 | 522 | 523 | 494 | 494 | -3.7% | 234,100 | 251億2963万 | - |
| 12/13 | （5%ルール）ラクテン・キャピタル・エス・シー・エスピー（6.86%） |
| 12/13 | 504 | 524 | 498 | 513 | +2.81% | 206,500 | 260億9615万 | - |
| 12/12 | 506 | 506 | 485 | 499 | -1.58% | 203,500 | 253億8398万 | - |
| 12/09 | 496 | 532 | 485 | 507 | +3.26% | 365,900 | 257億9093万 | - |
| 12/08 | 510 | 510 | 488 | 491 | -3.91% | 261,400 | 249億7702万 | - |
| 12/07 | 501 | 524 | 500 | 511 | +0.2% | 280,100 | 259億9441万 | - |
| 12/06 | 531 | 533 | 508 | 510 | -5.56% | 439,900 | 259億4354万 | - |
| 12/05 | 575 | 575 | 540 | 540 | -5.59% | 401,900 | 274億6963万 | - |
| 12/02 | 567 | 579 | 551 | 572 | +0.88% | 418,000 | 290億9746万 | - |
| 12/01 | 591 | 596 | 566 | 567 | -5.03% | 694,300 | 288億4311万 | - |
| 11/30 | 586 | 615 | 580 | 597 | +3.65% | 700,500 | 303億6921万 | - |
| 11/29 | 607 | 608 | 573 | 576 | -5.11% | 780,800 | 293億94万 | - |
| 11/28 | 573 | 607 | 562 | 607 | +5.93% | 755,600 | 308億7790万 | - |
| 11/25 | 565 | 577 | 553 | 573 | +1.6% | 609,200 | 291億4833万 | - |
| 11/24 | 579 | 584 | 558 | 564 | -2.76% | 925,400 | 286億9051万 | - |
| 11/22 | 591 | 620 | 578 | 580 | -1.02% | 1,022,700 | 295億442万 | - |
| 11/21 | （5%ルール）グローバル・ブレイン（19.65%） |
| 11/21 | 593 | 600 | 575 | 586 | -4.4% | 1,310,800 | 298億964万 | - |
| 11/18 | 645 | 648 | 607 | 613 | -5.84% | 953,000 | 311億8312万 | - |
| 11/17 | （IR情報）15:00 第三者割当増資の結果に関するお知らせ |
| 11/17 | 655 | 670 | 638 | 651 | +2.84% | 1,503,700 | 331億1617万 | - |
| 11/16 | （5%ルール）橋本舜（34.78%） |
| 11/16 | 687 | 705 | 618 | 633 | -9.83% | 4,702,800 | 322億52万 | - |
| 11/15 | 710 | 824 | 684 | 702 | 0% | 9,845,200 | 357億1052万 | - |
| 11/15 | （IR情報）8:00 事業計画及び成長可能性に関する事項について |
| 11/15 | （IR情報）8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
