| 2024 |
| 04/26 | 1,160 | 1,160 | 1,131 | 1,151 | -0.35% | 141,400 | 267億1239万 | -2.79% |
| 04/25 | 1,169 | 1,182 | 1,155 | 1,155 | -0.94% | 55,400 | 268億522万 | -2.78% |
| 04/24 | 1,162 | 1,182 | 1,162 | 1,166 | -1.27% | 68,900 | 270億6051万 | -2.18% |
| 04/23 | 1,180 | 1,185 | 1,168 | 1,181 | +0.08% | 56,500 | 274億863万 | -1.09% |
| 04/22 | 1,171 | 1,180 | 1,148 | 1,180 | +3.33% | 90,800 | 273億8542万 | -1.34% |
| 04/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 127,797株（0.55%）-0.05% |
| 04/19 | 1,150 | 1,153 | 1,118 | 1,142 | -1.72% | 163,700 | 265億352万 | -4.59% |
| 04/18 | 1,132 | 1,172 | 1,132 | 1,162 | +1.93% | 65,800 | 269億6768万 | -3.09% |
| 04/17 | 1,183 | 1,188 | 1,139 | 1,140 | -2.48% | 75,300 | 264億5710万 | -4.92% |
| 04/16 | （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 |
| 04/16 | 1,178 | 1,180 | 1,158 | 1,169 | -1.1% | 72,900 | 271億3014万 | -2.66% |
| 04/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 139,997株（0.6%）+0.04% |
| 04/15 | 1,197 | 1,197 | 1,179 | 1,182 | -2.15% | 52,800 | 274億3184万 | -1.5% |
| 04/12 | 1,192 | 1,214 | 1,183 | 1,208 | +1.51% | 102,800 | 280億3525万 | +0.75% |
| 04/11 | 1,177 | 1,202 | 1,170 | 1,190 | -1.16% | 61,200 | 276億1750万 | -0.58% |
| 04/10 | 1,196 | 1,213 | 1,193 | 1,204 | +1.26% | 85,700 | 279億4242万 | +0.75% |
| 04/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 131,197株（0.56%）-0.04% |
| 04/09 | 1,177 | 1,195 | 1,172 | 1,189 | +0.34% | 75,200 | 275億9430万 | -0.25% |
| 04/08 | 1,177 | 1,194 | 1,161 | 1,185 | +3.04% | 144,000 | 275億146万 | -0.34% |
| 04/05 | （IR情報）15:00 2024年3月度月次情報のお知らせ |
| 04/05 | 1,148 | 1,170 | 1,132 | 1,150 | -1.79% | 163,300 | 266億8918万 | -3.12% |
| 04/04 | 1,191 | 1,191 | 1,165 | 1,171 | -1.68% | 100,400 | 271億7655万 | -1.35% |
| 04/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 140,000株（0.6%）再IN |
| 04/03 | 1,169 | 1,209 | 1,158 | 1,191 | +0.17% | 121,300 | 276億4071万 | +0.42% |
| 04/02 | 1,213 | 1,227 | 1,181 | 1,189 | -2.7% | 199,800 | 275億9430万 | +0.34% |
| 04/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 112,233株（0.48%）-0.02%義務消失 |
| 04/01 | 1,230 | 1,234 | 1,200 | 1,222 | -0.49% | 93,300 | 283億6016万 | +3.21% |
| 04/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 117,305株（0.5%）再IN |
| 03/29 | 1,199 | 1,229 | 1,192 | 1,228 | +4.33% | 137,300 | 284億9941万 | +4.07% |
| 03/28 | 1,177 | 1,192 | 1,170 | 1,177 | -3.13% | 462,300 | 273億1580万 | +0.34% |
| 03/27 | （IR情報）15:05 資本業務提携契約の締結及び第三者割当による自己株式処分のお知らせ |
| 03/27 | 1,210 | 1,232 | 1,210 | 1,215 | +0.08% | 452,300 | 281億9770万 | +4.02% |
| 03/26 | 1,227 | 1,227 | 1,211 | 1,214 | -1.7% | 159,700 | 281億7450万 | +4.48% |
| 03/25 | 1,248 | 1,255 | 1,235 | 1,235 | -0.96% | 205,200 | 286億6186万 | +6.93% |
| 03/22 | （5%ルール）三井住友トラスト・アセットマネジメント（5.28%）日興アセットマネジメント（1.84%） |
| 03/22 | 1,226 | 1,257 | 1,223 | 1,247 | -0.48% | 149,000 | 289億4036万 | +8.72% |
| 03/21 | 1,258 | 1,272 | 1,250 | 1,253 | +1.95% | 214,100 | 290億7961万 | +10.01% |
| 03/19 | 1,221 | 1,233 | 1,205 | 1,229 | -0.49% | 193,600 | 285億2262万 | +8.57% |
| 03/18 | 1,210 | 1,236 | 1,194 | 1,235 | +3.61% | 218,300 | 286億6186万 | +9.78% |
| 03/15 | 1,168 | 1,209 | 1,159 | 1,192 | +0.42% | 246,200 | 276億6392万 | +6.52% |
| 03/14 | 1,187 | 1,197 | 1,174 | 1,187 | +0.94% | 162,500 | 275億4788万 | +6.84% |
| 03/13 | 1,187 | 1,188 | 1,166 | 1,176 | -0.34% | 154,700 | 272億9259万 | +6.43% |
| 03/12 | 1,150 | 1,181 | 1,127 | 1,180 | +1.55% | 170,300 | 273億8542万 | +7.37% |
| 03/11 | 1,144 | 1,162 | 1,138 | 1,162 | +0.52% | 187,900 | 269億6768万 | +6.41% |
| 03/08 | 1,144 | 1,181 | 1,142 | 1,156 | +1.4% | 321,900 | 268億2843万 | +6.35% |
| 03/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 113,287株（0.48%）-0.02%義務消失 |
| 03/07 | （IR情報）15:00 2024年2月度月次情報のお知らせ |
| 03/07 | （5%ルール）SMBC日興証券（3.21%）三井住友DSアセットマネジメント（5.36%） |
| 03/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.66%） |
| 03/07 | 1,141 | 1,158 | 1,130 | 1,140 | -0.35% | 212,800 | 264億5710万 | +5.36% |
| 03/06 | 1,130 | 1,156 | 1,123 | 1,144 | +1.33% | 198,400 | 265億4994万 | +6.02% |
| 03/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 117,497株（0.5%）再IN |
| 03/05 | 1,120 | 1,134 | 1,107 | 1,129 | +0.8% | 119,500 | 262億182万 | +5.02% |
| 03/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 115,697株（0.49%）-0.05%義務消失 |
| 03/04 | 1,137 | 1,139 | 1,107 | 1,120 | -1.5% | 205,900 | 259億9294万 | +4.58% |
| 03/01 | 1,157 | 1,159 | 1,123 | 1,137 | -1.04% | 301,700 | 263億8748万 | +6.36% |
| 02/29 | 1,148 | 1,161 | 1,134 | 1,149 | -0.43% | 297,600 | 266億6598万 | +7.89% |
| 02/28 | 1,150 | 1,176 | 1,141 | 1,154 | +0.35% | 309,100 | 267億8202万 | +8.77% |
| 02/27 | 1,180 | 1,203 | 1,145 | 1,150 | -2.46% | 274,300 | 266億8918万 | +8.8% |
| 02/26 | 1,134 | 1,200 | 1,130 | 1,179 | +6.5% | 649,000 | 273億6222万 | +12.07% |
| 02/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 125,597株（0.54%）再IN |
| 02/22 | 1,100 | 1,122 | 1,087 | 1,107 | +3.46% | 374,700 | 256億9124万 | +5.83% |
| 02/21 | （5%ルール）三井住友トラスト・アセットマネジメント（6.58%）日興アセットマネジメント（2.05%） |
| 02/21 | 1,047 | 1,085 | 1,036 | 1,070 | +2.59% | 275,300 | 248億3255万 | +2.49% |
| 02/20 | 1,061 | 1,062 | 1,038 | 1,043 | -1.32% | 184,900 | 242億593万 | 0% |
| 02/19 | 1,047 | 1,057 | 1,036 | 1,057 | +1.83% | 201,400 | 245億3084万 | +1.25% |
| 02/16 | 1,030 | 1,046 | 1,026 | 1,038 | +0.87% | 193,400 | 240億8989万 | -0.57% |
| 02/15 | 1,081 | 1,083 | 1,029 | 1,029 | -2.56% | 209,400 | 238億8102万 | -1.81% |
| 02/14 | 1,070 | 1,073 | 1,047 | 1,056 | -2.76% | 268,800 | 245億763万 | +0.38% |
| 02/13 | 1,057 | 1,089 | 1,050 | 1,086 | +4.12% | 432,300 | 252億387万 | +2.74% |
| 02/09 | 1,061 | 1,080 | 1,035 | 1,043 | -3.6% | 406,200 | 242億593万 | -1.6% |
| 02/08 | 1,096 | 1,116 | 1,071 | 1,082 | +6.81% | 1,090,200 | 251億1104万 | +1.5% |
| 02/07 | （IR情報）15:00 2024年1月度月次情報のお知らせ |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算補足資料 |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/07 | 1,025 | 1,025 | 1,005 | 1,013 | -0.59% | 355,700 | 235億969万 | -5.33% |
| 02/06 | 1,032 | 1,032 | 1,019 | 1,019 | -0.97% | 148,600 | 236億4894万 | -5.47% |
| 02/05 | 1,030 | 1,030 | 1,013 | 1,029 | +1.18% | 158,300 | 238億8102万 | -5.07% |
| 02/02 | 1,021 | 1,038 | 1,017 | 1,017 | 0% | 150,700 | 236億252万 | -6.7% |
| 02/01 | 1,035 | 1,042 | 1,017 | 1,017 | -2.87% | 199,200 | 236億252万 | -7.21% |
| 01/31 | 1,052 | 1,052 | 1,033 | 1,047 | -0.48% | 131,400 | 242億9876万 | -4.99% |
| 01/30 | 1,058 | 1,058 | 1,038 | 1,052 | +0.57% | 162,800 | 244億1480万 | -4.97% |
| 01/30 | （IR情報）8:45 システム障害の復旧とMapCameraの楽天市場およびYahoo!ショッピングへの出店再開について |
| 01/29 | （5%ルール）三井住友トラスト・アセットマネジメント（7.9%）日興アセットマネジメント（1.8%） |
| 01/29 | 1,051 | 1,052 | 1,039 | 1,046 | 0% | 108,800 | 242億7555万 | -5.94% |
| 01/26 | 1,042 | 1,063 | 1,039 | 1,046 | -0.57% | 219,400 | 242億7555万 | -6.27% |
| 01/25 | 1,048 | 1,053 | 1,034 | 1,052 | +0.77% | 196,900 | 244億1480万 | -6.07% |
| 01/24 | 1,047 | 1,055 | 1,037 | 1,044 | -0.57% | 105,900 | 242億2914万 | -7.03% |
| 01/23 | 1,072 | 1,073 | 1,048 | 1,050 | -0.66% | 131,900 | 243億6839万 | -6.91% |
| 01/22 | （5%ルール）SMBC日興証券（1.3%）三井住友DSアセットマネジメント（5.1%） |
| 01/22 | 1,034 | 1,057 | 1,029 | 1,057 | +2.72% | 141,800 | 245億3084万 | -6.71% |
| 01/19 | 1,034 | 1,040 | 1,025 | 1,029 | -0.29% | 157,900 | 238億8102万 | -9.5% |
| 01/18 | 1,035 | 1,038 | 1,025 | 1,032 | -0.77% | 145,700 | 239億5064万 | -9.71% |
| 01/17 | 1,060 | 1,064 | 1,040 | 1,040 | -0.48% | 135,600 | 241億3631万 | -9.41% |
| 01/16 | 1,083 | 1,089 | 1,045 | 1,045 | -3.24% | 192,200 | 242億5235万 | -9.52% |
| 01/15 | 1,059 | 1,084 | 1,054 | 1,080 | +3.75% | 297,400 | 250億6463万 | -7.14% |
| 01/12 | 1,089 | 1,106 | 1,036 | 1,041 | -8.52% | 740,900 | 241億5951万 | -10.87% |
| 01/11 | （IR情報）18:45 (訂正)「2023年12月度月次情報のお知らせ」の一部訂正について |
| 01/11 | （IR情報）15:00 2023年12月度月次情報のお知らせ |
| 01/11 | 1,160 | 1,160 | 1,138 | 1,138 | -0.78% | 122,100 | 264億1069万 | -3.15% |
| 01/10 | 1,172 | 1,172 | 1,140 | 1,147 | -2.63% | 195,700 | 266億1956万 | -2.63% |
| 01/09 | 1,153 | 1,178 | 1,145 | 1,178 | +2.08% | 152,000 | 273億3901万 | -0.25% |
| 01/05 | 1,194 | 1,195 | 1,154 | 1,154 | -2.53% | 89,900 | 267億8202万 | -2.37% |
| 01/04 | （IR情報）17:30 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 01/04 | （5%ルール）三井住友トラスト・アセットマネジメント（8.93%）日興アセットマネジメント（1.65%） |
| 01/04 | 1,168 | 1,184 | 1,132 | 1,184 | -0.25% | 141,900 | 274億7826万 | +0.08% |
| 2023 |
| 12/29 | 1,193 | 1,196 | 1,173 | 1,187 | -1.66% | 100,000 | 275億4788万 | +0.42% |
| 12/28 | 1,188 | 1,207 | 1,179 | 1,207 | +1.68% | 106,200 | 280億1204万 | +2.03% |
| 12/27 | 1,163 | 1,188 | 1,148 | 1,187 | +2.06% | 105,500 | 275億4788万 | +0.42% |
| 12/26 | 1,162 | 1,172 | 1,142 | 1,163 | -0.68% | 104,000 | 269億9089万 | -1.61% |
| 12/25 | 1,174 | 1,181 | 1,162 | 1,171 | -0.26% | 65,300 | 271億7655万 | -1.01% |
| 12/22 | 1,167 | 1,189 | 1,164 | 1,174 | +0.43% | 77,400 | 272億4618万 | -0.84% |
| 12/21 | 1,149 | 1,176 | 1,149 | 1,169 | -0.34% | 69,600 | 271億3014万 | -1.18% |
| 12/20 | 1,190 | 1,197 | 1,165 | 1,173 | +1.03% | 117,300 | 272億2297万 | -0.93% |
| 12/19 | 1,148 | 1,176 | 1,142 | 1,161 | +2.29% | 97,900 | 269億4447万 | -2.11% |
| 12/18 | 1,120 | 1,142 | 1,108 | 1,135 | 0% | 106,600 | 263億4106万 | -4.46% |
| 12/15 | 1,160 | 1,166 | 1,123 | 1,135 | -2.24% | 128,000 | 263億4106万 | -4.94% |
| 12/14 | 1,199 | 1,200 | 1,155 | 1,161 | -1.44% | 78,000 | 269億4447万 | -3.17% |
| 12/13 | 1,179 | 1,194 | 1,168 | 1,178 | +0.86% | 87,700 | 273億3901万 | -1.51% |
| 12/12 | （IR情報）13:05 システム障害によるMapCameraの楽天市場、Yahoo!ショッピングの出店停止について |
| 12/12 | 1,223 | 1,223 | 1,160 | 1,168 | +1.13% | 181,600 | 271億693万 | -1.93% |
| 12/11 | 1,154 | 1,168 | 1,144 | 1,155 | -0.77% | 94,700 | 268億522万 | -2.61% |
| 12/08 | 1,195 | 1,214 | 1,154 | 1,164 | -4.98% | 222,600 | 270億1410万 | -1.52% |
| 12/07 | （IR情報）15:00 2023年11月度月次情報のお知らせ |
| 12/07 | 1,238 | 1,239 | 1,213 | 1,225 | -1.05% | 121,200 | 284億2978万 | +4.17% |
| 12/06 | 1,241 | 1,249 | 1,221 | 1,238 | +2.23% | 177,100 | 287億3149万 | +5.99% |
| 12/05 | 1,228 | 1,234 | 1,209 | 1,211 | -0.74% | 101,800 | 281億487万 | +4.49% |
| 12/04 | 1,196 | 1,234 | 1,193 | 1,220 | +1.92% | 122,300 | 283億1374万 | +5.99% |
| 12/01 | 1,221 | 1,231 | 1,189 | 1,197 | -3.31% | 152,000 | 277億7996万 | +4.82% |
| 12/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 108,197株（0.46%）-0.11%義務消失 |
| 11/30 | 1,195 | 1,238 | 1,194 | 1,238 | +4.03% | 172,000 | 287億3149万 | +9.17% |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 134,197株（0.57%）-0.08% |
