| 2024 |
| 04/22 | 566 | 608 | 560 | 605 | +6.89% | 123,500 | 185億7162万 | -3.35% |
| 04/19 | 598 | 598 | 553 | 566 | -6.14% | 179,300 | 173億7444万 | -10.16% |
| 04/18 | 566 | 624 | 566 | 603 | +6.16% | 312,800 | 185億1022万 | -5.04% |
| 04/17 | 552 | 581 | 548 | 568 | +2.71% | 111,800 | 174億3583万 | -10.97% |
| 04/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 191,962株（0.62%）+0.12% |
| 04/16 | 547 | 559 | 538 | 553 | +0.18% | 88,800 | 169億7538万 | -14.13% |
| 04/15 | 555 | 555 | 544 | 552 | -0.72% | 79,900 | 169億4468万 | -14.95% |
| 04/12 | 531 | 561 | 516 | 556 | +4.32% | 197,300 | 170億6747万 | -15.24% |
| 04/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 154,462株（0.5%）再IN |
| 04/11 | 530 | 537 | 515 | 533 | +0.19% | 180,200 | 163億6144万 | -19.49% |
| 04/10 | 569 | 571 | 530 | 532 | -6.99% | 196,400 | 163億3074万 | -20.36% |
| 04/09 | 609 | 609 | 567 | 572 | -5.14% | 178,600 | 204億1862万 | -15.13% |
| 04/08 | 596 | 611 | 595 | 603 | +0.67% | 128,500 | 185億1022万 | -11.06% |
| 04/05 | 587 | 614 | 586 | 599 | +0.84% | 90,500 | 183億8744万 | -12.04% |
| 04/04 | 622 | 622 | 590 | 594 | -5.41% | 153,200 | 182億3395万 | -13.28% |
| 04/03 | 625 | 657 | 624 | 628 | -0.95% | 99,400 | 192億7765万 | -8.72% |
| 04/02 | 610 | 642 | 604 | 634 | +3.93% | 128,400 | 194億6183万 | -7.85% |
| 04/01 | 604 | 615 | 576 | 610 | -0.16% | 229,000 | 217億7510万 | -11.21% |
| 03/29 | 648 | 660 | 589 | 611 | -5.71% | 307,600 | 218億1080万 | -10.93% |
| 03/28 | 718 | 735 | 646 | 648 | -13.6% | 320,900 | 231億3158万 | -5.54% |
| 03/27 | （5%ルール）ストラテジックキャピタル（23.81%） |
| 03/27 | 739 | 763 | 738 | 750 | +1.63% | 293,600 | 267億7267万 | +9.65% |
| 03/26 | 732 | 749 | 732 | 738 | +1.37% | 162,400 | 263億4430万 | +8.85% |
| 03/25 | （IR情報）15:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 03/25 | 741 | 746 | 724 | 728 | -1.09% | 158,600 | 259億8734万 | +8.33% |
| 03/22 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 03/22 | 720 | 750 | 715 | 736 | +2.65% | 253,700 | 262億7291万 | +11.01% |
| 03/21 | 708 | 732 | 708 | 717 | +1.41% | 201,000 | 255億9467万 | +9.47% |
| 03/19 | 715 | 723 | 703 | 707 | 0% | 82,900 | 252億3770万 | +9.1% |
| 03/18 | 699 | 718 | 698 | 707 | +1.43% | 64,000 | 252億3770万 | +9.95% |
| 03/15 | 700 | 723 | 697 | 697 | +0.72% | 187,100 | 248億8073万 | +9.25% |
| 03/14 | （5%ルール）ストラテジックキャピタル（22.77%） |
| 03/14 | 699 | 703 | 692 | 692 | -0.57% | 36,400 | 247億225万 | +9.32% |
| 03/13 | 707 | 712 | 696 | 696 | -2.11% | 110,800 | 248億4504万 | +11% |
| 03/12 | 679 | 715 | 672 | 711 | +4.71% | 106,000 | 253億8049万 | +14.49% |
| 03/11 | 700 | 701 | 676 | 679 | -5.56% | 193,300 | 242億3819万 | +10.59% |
| 03/08 | （IR情報）15:00 取締役候補者および執行役員体制に関するお知らせ |
| 03/08 | 711 | 723 | 708 | 719 | +2.71% | 191,900 | 256億6606万 | +18.06% |
| 03/07 | 688 | 704 | 682 | 700 | +2.04% | 169,000 | 249億8782万 | +16.47% |
| 03/06 | 684 | 690 | 679 | 686 | +0.29% | 81,300 | 244億8807万 | +15.68% |
| 03/05 | 670 | 691 | 670 | 684 | +2.09% | 94,900 | 244億1667万 | +16.72% |
| 03/04 | 672 | 675 | 653 | 670 | -0.59% | 148,900 | 239億1692万 | +16.12% |
| 03/01 | 703 | 703 | 666 | 674 | -5.2% | 214,700 | 240億5970万 | +18.45% |
| 02/29 | （IR情報）15:00 連結子会社における事業内容変更、人員削減及び特別損失の発生に関するお知らせ |
| 02/29 | 667 | 723 | 666 | 711 | +8.22% | 360,600 | 253億8049万 | +26.74% |
| 02/28 | （5%ルール）ストラテジックキャピタル（21.7%） |
| 02/28 | 634 | 665 | 634 | 657 | +3.79% | 132,900 | 234億5286万 | +19.24% |
| 02/27 | 600 | 633 | 600 | 633 | +4.8% | 107,700 | 225億9613万 | +16.57% |
| 02/26 | 605 | 610 | 597 | 604 | -0.49% | 83,500 | 215億6092万 | +12.9% |
| 02/22 | 604 | 616 | 600 | 607 | +0.33% | 166,200 | 216億6801万 | +14.74% |
| 02/22 | （空売り報告）Barclays Capital Securities Ltd 159,400株（0.44%）-0.07%義務消失 |
| 02/21 | 592 | 606 | 588 | 605 | +0.83% | 87,900 | 215億9662万 | +15.9% |
| 02/20 | 600 | 607 | 596 | 600 | -0.33% | 94,200 | 214億1813万 | +16.5% |
| 02/19 | 570 | 602 | 562 | 602 | +5.43% | 187,000 | 214億8953万 | +18.27% |
| 02/16 | 527 | 574 | 524 | 571 | +10.23% | 264,100 | 203億8292万 | +13.75% |
| 02/15 | （5%ルール）ストラテジックキャピタル（20.62%） |
| 02/15 | 528 | 534 | 518 | 518 | -1.33% | 91,400 | 184億9099万 | +4.23% |
| 02/14 | 545 | 546 | 519 | 525 | -3.67% | 116,200 | 187億4087万 | +6.28% |
| 02/13 | 560 | 563 | 535 | 545 | -4.55% | 192,300 | 194億5480万 | +11% |
| 02/09 | （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) |
| 02/09 | 585 | 591 | 571 | 571 | -1.72% | 169,300 | 203億8292万 | +17.25% |
| 02/08 | （IR情報）15:30 投資有価証券売却損(特別損失)の計上に関するお知らせ |
| 02/08 | 582 | 586 | 574 | 581 | -0.68% | 145,900 | 207億3989万 | +20.54% |
| 02/08 | （空売り報告）Barclays Capital Securities Ltd 182,300株（0.51%）再IN |
| 02/07 | 545 | 586 | 541 | 585 | +7.73% | 251,500 | 208億8268万 | +22.9% |
| 02/06 | （5%ルール）ストラテジックキャピタル（19.56%） |
| 02/06 | 531 | 549 | 527 | 543 | +1.5% | 79,600 | 193億8341万 | +15.78% |
| 02/05 | 556 | 558 | 535 | 535 | -3.78% | 137,200 | 190億9783万 | +15.3% |
| 02/02 | 542 | 559 | 536 | 556 | +2.02% | 166,500 | 198億4747万 | +21.13% |
| 02/01 | 525 | 550 | 524 | 545 | +4.01% | 203,200 | 194億5480万 | +20.31% |
| 01/31 | 498 | 525 | 497 | 524 | +5.43% | 280,300 | 187億517万 | +16.96% |
| 01/30 | 496 | 498 | 486 | 497 | 0% | 290,500 | 177億4135万 | +11.94% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 87,400株（0.24%）-0.27%義務消失 |
| 01/29 | 479 | 497 | 479 | 497 | +3.76% | 108,600 | 177億4135万 | +12.44% |
| 01/26 | 470 | 485 | 468 | 479 | +2.13% | 110,100 | 170億9881万 | +9.11% |
| 01/25 | 470 | 476 | 462 | 469 | -0.85% | 77,300 | 167億4184万 | +7.57% |
| 01/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 183,398株（0.51%）再IN |
| 01/24 | 455 | 478 | 455 | 473 | +3.73% | 128,600 | 168億8463万 | +8.99% |
| 01/23 | 463 | 463 | 452 | 456 | 0% | 72,200 | 162億7778万 | +5.8% |
| 01/22 | （5%ルール）ストラテジックキャピタル（18.5%） |
| 01/22 | 440 | 457 | 440 | 456 | +3.4% | 101,600 | 162億7778万 | +6.29% |
| 01/19 | 437 | 444 | 432 | 441 | +0.92% | 74,600 | 157億4233万 | +3.28% |
| 01/18 | 437 | 442 | 437 | 437 | -0.46% | 42,100 | 155億9954万 | +2.82% |
| 01/17 | 438 | 447 | 438 | 439 | +0.23% | 44,900 | 156億7093万 | +3.78% |
| 01/16 | 437 | 440 | 433 | 438 | -0.45% | 68,000 | 156億3524万 | +3.79% |
| 01/15 | 437 | 446 | 437 | 440 | +0.46% | 62,600 | 157億663万 | +4.76% |
| 01/12 | 437 | 441 | 432 | 438 | -0.23% | 126,400 | 156億3524万 | +4.78% |
| 01/11 | 443 | 452 | 439 | 439 | -0.68% | 60,300 | 156億7093万 | +5.53% |
| 01/10 | 456 | 456 | 442 | 442 | -3.07% | 62,800 | 157億7802万 | +6.51% |
| 01/09 | 444 | 458 | 438 | 456 | +2.93% | 82,400 | 162億7778万 | +10.41% |
| 01/05 | 443 | 453 | 439 | 443 | 0% | 114,000 | 158億1372万 | +7.79% |
| 01/04 | 418 | 443 | 413 | 443 | +5.23% | 124,200 | 158億1372万 | +8.31% |
| 2023 |
| 12/29 | 420 | 424 | 417 | 421 | +0.96% | 50,000 | 150億2839万 | +3.44% |
| 12/28 | 408 | 418 | 406 | 417 | +1.46% | 25,400 | 148億8560万 | +2.71% |
| 12/27 | 408 | 414 | 408 | 411 | +0.49% | 41,600 | 146億7142万 | +1.73% |
| 12/26 | 407 | 410 | 403 | 409 | -0.24% | 63,900 | 146億3万 | +1.49% |
| 12/25 | 430 | 435 | 410 | 410 | -4.65% | 127,700 | 146億3572万 | +1.99% |
| 12/22 | 423 | 430 | 419 | 430 | +1.65% | 50,500 | 153億4966万 | +7.23% |
| 12/21 | （IR情報）15:00 連結子会社における固定資産の取得に関するお知らせ |
| 12/21 | （IR情報）15:00 連結子会社の解散及び一部事業の移管に関するお知らせ |
| 12/21 | 430 | 430 | 419 | 423 | -3.2% | 84,500 | 150億9978万 | +6.55% |
| 12/20 | 416 | 440 | 416 | 437 | +3.8% | 166,400 | 155億9954万 | +10.91% |
| 12/19 | 417 | 425 | 413 | 421 | +0.96% | 68,700 | 150億2839万 | +7.95% |
| 12/18 | 416 | 422 | 408 | 417 | -1.18% | 92,100 | 148億8560万 | +7.75% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 178,000株（0.49%）-0.1%義務消失 |
| 12/15 | 398 | 422 | 398 | 422 | +5.5% | 156,100 | 150億6409万 | +9.9% |
| 12/14 | 401 | 403 | 399 | 400 | 0% | 33,600 | 142億7875万 | +4.99% |
| 12/13 | 400 | 405 | 400 | 400 | +0.76% | 24,500 | 142億7875万 | +5.82% |
| 12/12 | 400 | 402 | 396 | 397 | -1.98% | 58,300 | 141億7166万 | +5.59% |
| 12/11 | 387 | 405 | 387 | 405 | +4.65% | 80,900 | 144億5724万 | +8.58% |
| 12/08 | 388 | 393 | 383 | 387 | -1.53% | 51,600 | 138億1469万 | +4.31% |
| 12/07 | 396 | 398 | 390 | 393 | -1.75% | 38,800 | 140億2888万 | +6.5% |
| 12/06 | 388 | 407 | 375 | 400 | +3.36% | 122,100 | 142億7875万 | +8.99% |
| 12/05 | 396 | 396 | 383 | 387 | -2.52% | 73,500 | 138億1469万 | +6.03% |
| 12/04 | 398 | 401 | 396 | 397 | -0.75% | 28,900 | 141億7166万 | +9.37% |
| 12/01 | 401 | 404 | 399 | 400 | 0% | 42,400 | 142億7875万 | +10.8% |
| 11/30 | 398 | 401 | 394 | 400 | +0.5% | 44,800 | 142億7875万 | +11.42% |
| 11/29 | 396 | 404 | 394 | 398 | -0.25% | 46,100 | 142億736万 | +11.48% |
| 11/28 | 400 | 405 | 396 | 399 | +0.76% | 49,700 | 142億4306万 | +12.71% |
| 11/27 | 384 | 412 | 384 | 396 | +2.86% | 182,200 | 141億3597万 | +12.5% |
| 11/24 | （5%ルール）ストラテジックキャピタル（17.49%） |
| 11/24 | 385 | 389 | 379 | 385 | 0% | 80,100 | 137億4330万 | +10% |
