| 2024 |
| 04/17 | 983 | 993 | 952 | 979 | -0.31% | 20,900 | 114億3217万 | +5.5% |
| 04/17 | （IR情報）9:00 個人投資家向けIRセミナー「Kabu Berry」登壇のお知らせ |
| 04/16 | 991 | 992 | 969 | 982 | -1.01% | 8,800 | 114億6720万 | +6.28% |
| 04/15 | 989 | 999 | 975 | 992 | +0.92% | 7,300 | 115億8398万 | +8.06% |
| 04/12 | 999 | 1,000 | 971 | 983 | -0.91% | 19,400 | 114億7888万 | +7.79% |
| 04/11 | 970 | 998 | 970 | 992 | +2.69% | 27,800 | 115億8398万 | +9.37% |
| 04/10 | 966 | 966 | 951 | 966 | +0.42% | 1,200 | 112億8036万 | +6.98% |
| 04/09 | 970 | 970 | 946 | 962 | 0% | 9,400 | 112億2307万 | +6.77% |
| 04/08 | 953 | 970 | 950 | 962 | +0.94% | 8,200 | 112億3365万 | +7.25% |
| 04/05 | 933 | 953 | 931 | 953 | +2.14% | 6,900 | 111億2856万 | +6.84% |
| 04/04 | 934 | 940 | 927 | 933 | +0.11% | 3,600 | 108億9501万 | +4.95% |
| 04/03 | 938 | 959 | 930 | 932 | -1.69% | 8,700 | 108億8333万 | +5.07% |
| 04/02 | 940 | 959 | 934 | 948 | +0.53% | 4,500 | 110億7017万 | +7.36% |
| 04/01 | 948 | 984 | 943 | 943 | +0.86% | 13,200 | 110億1178万 | +7.16% |
| 03/29 | 899 | 945 | 899 | 935 | +4% | 16,400 | 109億1836万 | +6.74% |
| 03/28 | 900 | 900 | 875 | 899 | -0.11% | 3,300 | 104億9798万 | +2.98% |
| 03/27 | 910 | 910 | 888 | 900 | +0.11% | 3,800 | 105億966万 | +3.45% |
| 03/26 | 891 | 908 | 890 | 899 | +0.56% | 4,900 | 104億9798万 | +3.81% |
| 03/25 | 896 | 943 | 879 | 894 | -0.11% | 31,100 | 104億3959万 | +3.59% |
| 03/22 | 889 | 898 | 870 | 895 | +0.67% | 5,000 | 104億5127万 | +4.07% |
| 03/21 | 856 | 898 | 856 | 889 | +5.08% | 20,800 | 103億7142万 | +3.73% |
| 03/19 | 864 | 874 | 835 | 846 | -3.53% | 15,800 | 98億6977万 | -0.94% |
| 03/18 | 898 | 898 | 810 | 877 | -2.56% | 105,900 | 102億3143万 | +2.93% |
| 03/18 | （IR情報）9:00 株式会社Ishareによる決算速報レポート公開のお知らせ |
| 03/18 | （IR情報）9:00 2024年7月期 第2四半期 個人投資家向け決算説明会動画公開のお知らせ |
| 03/15 | （IR情報）15:00 2024年7月期第2四半期決算短信〔日本基準〕(連結) |
| 03/15 | （IR情報）15:00 2024年7月期第2四半期決算説明会資料 |
| 03/15 | （IR情報）15:00 ツクルバ 2024年7月期 第2四半期決算を発表 売上高・売上総利益ともに伸長し、営業損益を大幅に改善 |
| 03/15 | 875 | 910 | 865 | 900 | +2.86% | 47,500 | 104億9976万 | +5.88% |
| 03/14 | 870 | 875 | 862 | 875 | +0.81% | 8,800 | 102億810万 | +3.43% |
| 03/13 | 868 | 875 | 845 | 868 | 0% | 12,500 | 101億2643万 | +2.97% |
| 03/12 | 834 | 880 | 834 | 868 | +2.72% | 18,700 | 101億2643万 | +3.21% |
| 03/11 | 842 | 869 | 840 | 845 | +0.96% | 10,900 | 98億5810万 | +0.72% |
| 03/08 | 821 | 851 | 820 | 837 | -3.35% | 24,100 | 97億6477万 | 0% |
| 03/07 | 883 | 888 | 854 | 866 | -2.81% | 12,000 | 101億310万 | +3.59% |
| 03/06 | 895 | 900 | 865 | 891 | -0.67% | 8,400 | 103億9476万 | +6.71% |
| 03/05 | 872 | 903 | 868 | 897 | +4.18% | 22,800 | 104億6476万 | +7.94% |
| 03/04 | 858 | 889 | 852 | 861 | +0.82% | 7,700 | 100億4477万 | +3.99% |
| 03/01 | 870 | 880 | 850 | 854 | -1.84% | 7,200 | 99億6310万 | +3.39% |
| 02/29 | 876 | 900 | 868 | 870 | -0.68% | 16,300 | 101億4976万 | +5.45% |
| 02/28 | 854 | 895 | 852 | 876 | +2.58% | 24,200 | 102億1976万 | +6.44% |
| 02/27 | 895 | 895 | 844 | 854 | -1.27% | 10,800 | 99億6310万 | +4.15% |
| 02/26 | 851 | 870 | 850 | 865 | +1.65% | 14,700 | 100億9143万 | +5.75% |
| 02/22 | 855 | 855 | 838 | 851 | -0.47% | 13,400 | 99億2810万 | +4.42% |
| 02/21 | 825 | 868 | 820 | 855 | +5.3% | 22,900 | 99億7477万 | +5.17% |
| 02/20 | 809 | 825 | 809 | 812 | -0.61% | 8,600 | 94億7311万 | 0% |
| 02/19 | 815 | 828 | 814 | 817 | +0.25% | 5,900 | 95億3144万 | +0.62% |
| 02/16 | 814 | 829 | 810 | 815 | -0.49% | 3,700 | 95億811万 | +0.37% |
| 02/15 | 814 | 829 | 800 | 819 | +0.61% | 10,300 | 95億5478万 | +0.99% |
| 02/14 | 794 | 814 | 790 | 814 | +0.74% | 5,900 | 94億9644万 | +0.37% |
| 02/13 | 817 | 817 | 791 | 808 | -1.1% | 3,700 | 94億2645万 | -0.37% |
| 02/09 | 798 | 818 | 798 | 817 | +1.36% | 1,900 | 95億3144万 | +0.62% |
| 02/08 | 816 | 816 | 802 | 806 | -0.12% | 2,100 | 94億311万 | -0.74% |
| 02/07 | 817 | 817 | 791 | 807 | +0.12% | 9,000 | 94億1478万 | -0.86% |
| 02/06 | 806 | 806 | 790 | 806 | -0.12% | 2,000 | 94億311万 | -1.23% |
| 02/05 | 814 | 823 | 791 | 807 | -0.86% | 10,800 | 94億1478万 | -1.22% |
| 02/02 | 797 | 814 | 797 | 814 | +1.62% | 2,200 | 94億9644万 | -0.37% |
| 02/01 | 810 | 821 | 800 | 801 | -2.79% | 6,300 | 93億4478万 | -1.72% |
| 01/31 | 798 | 827 | 798 | 824 | -0.36% | 6,900 | 96億1311万 | +1.23% |
| 01/30 | 823 | 827 | 795 | 827 | +2.35% | 4,000 | 96億4811万 | +1.72% |
| 01/29 | 820 | 821 | 808 | 808 | -0.74% | 2,900 | 94億2645万 | -0.62% |
| 01/26 | 836 | 841 | 813 | 814 | -0.85% | 8,900 | 94億9644万 | 0% |
| 01/25 | 855 | 859 | 821 | 821 | -0.48% | 10,100 | 95億7811万 | +0.74% |
| 01/24 | 805 | 828 | 804 | 825 | +1.6% | 10,300 | 96億2478万 | +0.86% |
| 01/24 | （空売り報告）Nomura International plc 58,300株（0.49%）-0.01%義務消失 |
| 01/23 | 807 | 829 | 798 | 812 | +0.74% | 9,500 | 94億7311万 | -0.85% |
| 01/22 | 796 | 826 | 796 | 806 | +1.38% | 4,700 | 94億247万 | -1.59% |
| 01/19 | 790 | 801 | 786 | 795 | +0.89% | 4,900 | 92億7415万 | -2.81% |
| 01/18 | 807 | 807 | 780 | 788 | -1.99% | 11,400 | 91億9249万 | -3.79% |
| 01/17 | 812 | 824 | 804 | 804 | -2.55% | 7,900 | 93億7914万 | -1.95% |
| 01/16 | 818 | 825 | 806 | 825 | +0.86% | 4,500 | 96億2412万 | +0.49% |
| 01/15 | 810 | 842 | 802 | 818 | +0.99% | 12,400 | 95億4246万 | -0.37% |
| 01/12 | 830 | 830 | 799 | 810 | 0% | 9,700 | 94億4913万 | -1.46% |
| 01/11 | 809 | 817 | 790 | 810 | 0% | 8,300 | 94億4913万 | -1.58% |
| 01/10 | （5%ルール）中村真広（8.77%）エム（7.59%） |
| 01/10 | 816 | 830 | 810 | 810 | +0.37% | 8,000 | 94億4913万 | -1.7% |
| 01/09 | 839 | 839 | 802 | 807 | -2.89% | 15,600 | 94億1413万 | -2.3% |
| 01/05 | 850 | 871 | 831 | 831 | -0.48% | 14,200 | 96億9411万 | +0.48% |
| 01/04 | 854 | 854 | 830 | 835 | -2.22% | 5,100 | 97億4077万 | +0.97% |
| 2023 |
| 12/29 | 845 | 871 | 835 | 854 | -0.23% | 15,000 | 99億6242万 | +3.14% |
| 12/28 | 815 | 874 | 815 | 856 | +3.13% | 32,400 | 99億8575万 | +3.51% |
| 12/27 | 832 | 850 | 812 | 830 | +3.11% | 67,400 | 96億8244万 | +0.48% |
| 12/26 | 738 | 812 | 729 | 805 | +7.48% | 62,300 | 93億9080万 | -2.54% |
| 12/25 | 799 | 799 | 749 | 749 | -5.79% | 18,200 | 87億3753万 | -9.43% |
| 12/22 | 802 | 815 | 778 | 795 | -0.5% | 12,300 | 92億7415万 | -4.1% |
| 12/21 | 796 | 814 | 785 | 799 | -1.72% | 29,800 | 93億1921万 | -3.62% |
| 12/20 | 829 | 829 | 805 | 813 | -1.93% | 15,700 | 94億8250万 | -1.93% |
| 12/19 | 848 | 887 | 818 | 829 | -3.04% | 33,000 | 96億6912万 | +0.12% |
| 12/18 | 900 | 925 | 855 | 855 | -4.79% | 53,600 | 99億7237万 | +3.39% |
| 12/15 | 841 | 927 | 841 | 898 | +6.9% | 246,900 | 104億7391万 | +8.98% |
| 12/15 | （IR情報）9:00 (訂正)「2024年7月期第1四半期決算説明会資料」の一部訂正について |
| 12/14 | （IR情報）15:00 2024年7月期第1四半期決算説明会資料 |
| 12/14 | （IR情報）15:00 2024年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/14 | （IR情報）15:00 特別利益(投資有価証券売却益)の計上及び連結業績予想の修正に関するお知らせ |
| 12/14 | 796 | 844 | 795 | 840 | +3.96% | 34,300 | 97億9742万 | +2.44% |
| 12/13 | 792 | 822 | 792 | 808 | +2.02% | 15,000 | 94億2418万 | -1.22% |
| 12/12 | 803 | 812 | 785 | 792 | -2.58% | 9,100 | 92億3757万 | -3.18% |
| 12/12 | （空売り報告）Nomura International plc 58,500株（0.5%）再IN |
| 12/11 | 811 | 820 | 809 | 813 | 0% | 7,200 | 94億8250万 | -0.73% |
| 12/08 | 813 | 828 | 809 | 813 | -0.61% | 8,200 | 94億8250万 | -0.61% |
| 12/07 | 831 | 840 | 780 | 818 | -1.56% | 14,000 | 95億4082万 | +0.25% |
| 12/07 | （空売り報告）Nomura International plc 57,200株（0.49%）-0.05%義務消失 |
| 12/06 | 842 | 844 | 831 | 831 | -0.95% | 14,500 | 96億9245万 | +2.34% |
| 12/05 | 847 | 847 | 830 | 839 | -0.94% | 6,100 | 97億8576万 | +3.84% |
| 12/04 | 856 | 856 | 831 | 847 | +1.56% | 6,800 | 98億7906万 | +5.35% |
| 12/01 | 859 | 859 | 831 | 834 | -2.11% | 12,000 | 97億2744万 | +4.51% |
| 11/30 | 853 | 853 | 821 | 852 | +1.31% | 18,200 | 99億3738万 | +7.3% |
| 11/29 | 853 | 853 | 831 | 841 | +0.36% | 13,500 | 98億908万 | +6.59% |
| 11/28 | 855 | 855 | 814 | 838 | -0.24% | 10,300 | 97億7409万 | +7.16% |
| 11/27 | 844 | 860 | 834 | 840 | +0.84% | 16,100 | 97億9742万 | +7.97% |
| 11/24 | 842 | 842 | 814 | 833 | -0.24% | 13,700 | 97億1577万 | +7.76% |
| 11/22 | 831 | 841 | 818 | 835 | +0.6% | 9,800 | 97億3910万 | +8.58% |
| 11/21 | 824 | 841 | 824 | 830 | -0.24% | 12,300 | 96億8078万 | +8.64% |
| 11/20 | 811 | 842 | 811 | 832 | +3.35% | 23,500 | 97億411万 | +9.47% |
| 11/17 | （IR情報）18:00 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 11/17 | （空売り報告）Nomura International plc 63,500株（0.54%）再IN |
| 11/16 | （空売り報告）Nomura International plc 58,100株（0.49%）-0.01%義務消失 |
