| 2024 |
| 04/24 | 1,413 | 1,419 | 1,402 | 1,413 | +0.57% | 78,700 | 344億2209万 | -5.1% |
| 04/23 | 1,408 | 1,410 | 1,381 | 1,405 | +0.72% | 60,100 | 342億2720万 | -5.96% |
| 04/22 | 1,376 | 1,402 | 1,368 | 1,395 | +1.6% | 111,000 | 339億8359万 | -6.75% |
| 04/19 | 1,352 | 1,388 | 1,350 | 1,373 | -0.22% | 185,700 | 334億4765万 | -8.22% |
| 04/18 | 1,354 | 1,383 | 1,341 | 1,376 | +2.3% | 109,500 | 335億2073万 | -8.14% |
| 04/17 | 1,380 | 1,381 | 1,329 | 1,345 | -1.1% | 112,000 | 327億6554万 | -10.21% |
| 04/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.81%義務消失 |
| 04/16 | 1,396 | 1,396 | 1,351 | 1,360 | -3.68% | 146,400 | 331億3096万 | -9.21% |
| 04/15 | 1,412 | 1,425 | 1,398 | 1,412 | -1.47% | 98,300 | 343億9773万 | -5.68% |
| 04/12 | 1,431 | 1,469 | 1,428 | 1,433 | +0.56% | 102,300 | 349億931万 | -4.08% |
| 04/11 | 1,462 | 1,462 | 1,418 | 1,425 | -3.65% | 172,000 | 347億1442万 | -4.43% |
| 04/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 198,800株（0.81%）再IN |
| 04/10 | 1,481 | 1,518 | 1,477 | 1,479 | +0.27% | 118,000 | 360億2991万 | -0.87% |
| 04/09 | （IR情報）15:30 （開示事項の経過）渋谷営業所開設に関するお知らせ |
| 04/09 | 1,480 | 1,498 | 1,464 | 1,475 | +0.61% | 99,700 | 359億3247万 | -0.94% |
| 04/08 | 1,505 | 1,514 | 1,459 | 1,466 | -2.59% | 137,800 | 357億1322万 | -1.28% |
| 04/05 | （IR情報）15:30 (訂正・数値データ訂正)「2023年12月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 04/05 | 1,491 | 1,524 | 1,482 | 1,505 | -1.7% | 100,100 | 366億6330万 | +1.48% |
| 04/04 | 1,547 | 1,553 | 1,528 | 1,531 | +0.13% | 71,500 | 372億9669万 | +3.59% |
| 04/03 | 1,534 | 1,565 | 1,513 | 1,529 | -1.48% | 89,400 | 372億4796万 | +3.8% |
| 04/02 | 1,590 | 1,596 | 1,536 | 1,552 | -2.02% | 104,900 | 378億827万 | +5.72% |
| 04/01 | 1,692 | 1,695 | 1,560 | 1,584 | -3.41% | 223,000 | 385億8782万 | +8.34% |
| 03/29 | 1,580 | 1,640 | 1,579 | 1,640 | +4.46% | 99,200 | 399億5204万 | +12.71% |
| 03/28 | 1,578 | 1,610 | 1,556 | 1,570 | -0.25% | 88,400 | 382億4677万 | +8.73% |
| 03/27 | （IR情報）15:35 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 |
| 03/27 | （IR情報）15:35 支配株主等に関する事項について |
| 03/27 | 1,564 | 1,587 | 1,548 | 1,574 | +1.55% | 83,500 | 383億4421万 | +9.53% |
| 03/26 | 1,571 | 1,580 | 1,545 | 1,550 | -2.52% | 126,900 | 377億5955万 | +8.39% |
| 03/25 | 1,619 | 1,628 | 1,582 | 1,590 | -1.55% | 120,200 | 387億3399万 | +11.66% |
| 03/22 | 1,614 | 1,624 | 1,591 | 1,615 | -0.19% | 150,300 | 393億4301万 | +13.89% |
| 03/21 | 1,598 | 1,629 | 1,587 | 1,618 | +4.25% | 234,300 | 394億1609万 | +15.65% |
| 03/19 | 1,460 | 1,552 | 1,456 | 1,552 | +6.67% | 259,100 | 378億827万 | +12.46% |
| 03/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 45,100株（0.18%）-0.61%義務消失 |
| 03/18 | 1,405 | 1,475 | 1,401 | 1,455 | +3.78% | 222,300 | 354億4525万 | +6.75% |
| 03/15 | 1,401 | 1,405 | 1,376 | 1,402 | -0.07% | 123,300 | 341億5412万 | +3.85% |
| 03/14 | （IR情報）15:30 当社取締役会の実効性評価の結果の概要について |
| 03/14 | 1,381 | 1,410 | 1,367 | 1,403 | +2.11% | 152,100 | 341億7848万 | +4.7% |
| 03/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 193,400株（0.79%）再IN |
| 03/13 | 1,371 | 1,385 | 1,352 | 1,374 | +1.03% | 102,700 | 334億7201万 | +3.31% |
| 03/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 46,500株（0.19%）-0.62%義務消失 |
| 03/12 | 1,320 | 1,360 | 1,308 | 1,360 | +2.95% | 119,300 | 331億3096万 | +2.8% |
| 03/11 | 1,340 | 1,362 | 1,298 | 1,321 | -1.56% | 225,300 | 321億8088万 | +0.46% |
| 03/08 | 1,366 | 1,382 | 1,340 | 1,342 | -1.76% | 160,800 | 326億9246万 | +2.52% |
| 03/07 | 1,438 | 1,449 | 1,365 | 1,366 | -5.01% | 202,500 | 332億7712万 | +4.92% |
| 03/06 | 1,400 | 1,451 | 1,400 | 1,438 | +1.91% | 166,000 | 350億3111万 | +11.13% |
| 03/05 | 1,386 | 1,413 | 1,382 | 1,411 | +1.58% | 162,100 | 343億7337万 | +9.89% |
| 03/05 | （空売り報告）J.P. MORGAN SECURITIES PLC 198,800株（0.81%）再IN |
| 03/04 | 1,391 | 1,404 | 1,380 | 1,389 | -0.36% | 94,700 | 338億3742万 | +9.28% |
| 03/01 | 1,401 | 1,412 | 1,377 | 1,394 | -0.36% | 115,800 | 339億5923万 | +10.63% |
| 02/29 | 1,399 | 1,407 | 1,376 | 1,399 | +0.5% | 118,200 | 340億8103万 | +12.01% |
| 02/28 | （5%ルール）夢現企画（4.76%）藤田由香（2.87%）藤田進一（7.08%） |
| 02/28 | 1,413 | 1,418 | 1,390 | 1,392 | -1.97% | 180,800 | 339億1051万 | +12.44% |
| 02/27 | 1,403 | 1,441 | 1,401 | 1,420 | +1.21% | 151,900 | 345億9262万 | +15.64% |
| 02/26 | 1,399 | 1,423 | 1,394 | 1,403 | +1.23% | 163,500 | 341億7848万 | +15.38% |
| 02/22 | 1,394 | 1,408 | 1,369 | 1,386 | +1.61% | 157,500 | 337億6434万 | +15.12% |
| 02/21 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 02/21 | （IR情報）15:30 取締役・監査役候補者の選任並びに新執行体制に関するお知らせ |
| 02/21 | 1,381 | 1,395 | 1,358 | 1,364 | -2.22% | 129,500 | 332億2840万 | +14.43% |
| 02/20 | 1,436 | 1,451 | 1,393 | 1,395 | -1.97% | 178,800 | 339億8359万 | +18.02% |
| 02/19 | 1,385 | 1,423 | 1,369 | 1,423 | +1.93% | 262,300 | 346億6570万 | +21.42% |
| 02/16 | 1,401 | 1,444 | 1,375 | 1,396 | -2.45% | 607,200 | 340億795万 | +20.55% |
| 02/15 | 1,300 | 1,431 | 1,290 | 1,431 | +26.53% | 1,624,100 | 348億6059万 | +24.87% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,908株（0.34%）-0.26%義務消失 |
| 02/14 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/14 | （IR情報）15:30 2023年12月期決算説明資料 |
| 02/14 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,141 | 1,151 | 1,120 | 1,131 | -2.5% | 231,300 | 275億5229万 | -0.26% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 146,908株（0.6%）+0.1% |
| 02/13 | 1,140 | 1,160 | 1,132 | 1,160 | +2.75% | 114,800 | 282億5876万 | +2.29% |
| 02/09 | 1,137 | 1,159 | 1,129 | 1,129 | -0.35% | 84,000 | 275億356万 | -0.27% |
| 02/08 | 1,154 | 1,159 | 1,130 | 1,133 | -1.56% | 87,800 | 276億101万 | +0.18% |
| 02/07 | 1,144 | 1,165 | 1,132 | 1,151 | +0.35% | 122,400 | 280億3951万 | +1.95% |
| 02/06 | 1,180 | 1,183 | 1,140 | 1,147 | -3.86% | 141,400 | 279億4206万 | +1.77% |
| 02/05 | 1,174 | 1,207 | 1,147 | 1,193 | +2.14% | 205,700 | 290億6267万 | +5.76% |
| 02/02 | 1,174 | 1,183 | 1,166 | 1,168 | +0.86% | 96,300 | 284億5364万 | +3.73% |
| 02/01 | 1,178 | 1,183 | 1,158 | 1,158 | -1.7% | 102,000 | 282億1003万 | +2.84% |
| 01/31 | 1,167 | 1,185 | 1,161 | 1,178 | +0.77% | 107,100 | 286億9725万 | +4.53% |
| 01/30 | 1,170 | 1,180 | 1,153 | 1,169 | -0.34% | 199,800 | 284億7800万 | +3.63% |
| 01/29 | 1,105 | 1,183 | 1,105 | 1,173 | +6.35% | 326,700 | 285億7545万 | +3.9% |
| 01/26 | 1,110 | 1,117 | 1,097 | 1,103 | -0.36% | 98,900 | 268億7018万 | -2.3% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,308株（0.5%）新規 |
| 01/25 | 1,102 | 1,116 | 1,096 | 1,107 | +0.09% | 149,500 | 269億6762万 | -2.12% |
| 01/24 | 1,112 | 1,126 | 1,106 | 1,106 | -1.95% | 176,500 | 269億4326万 | -2.47% |
| 01/23 | 1,151 | 1,151 | 1,118 | 1,128 | -2% | 200,800 | 274億7920万 | -0.79% |
| 01/22 | 1,116 | 1,153 | 1,114 | 1,151 | +3.6% | 252,000 | 280億3951万 | +1.05% |
| 01/19 | 1,102 | 1,114 | 1,088 | 1,111 | +1.18% | 113,300 | 270億6507万 | -2.46% |
| 01/18 | 1,100 | 1,104 | 1,092 | 1,098 | -0.27% | 80,100 | 267億4837万 | -3.77% |
| 01/17 | 1,115 | 1,149 | 1,101 | 1,101 | -1.34% | 249,700 | 268億2146万 | -3.67% |
| 01/16 | 1,130 | 1,130 | 1,113 | 1,116 | -1.76% | 165,500 | 271億8687万 | -2.79% |
| 01/15 | 1,071 | 1,137 | 1,071 | 1,136 | +6.17% | 227,700 | 276億7409万 | -1.47% |
| 01/12 | 1,100 | 1,100 | 1,058 | 1,070 | -3.34% | 292,400 | 260億6627万 | -7.44% |
| 01/11 | 1,133 | 1,152 | 1,107 | 1,107 | -1.6% | 247,800 | 269億6762万 | -4.82% |
| 01/10 | 1,129 | 1,143 | 1,119 | 1,125 | -0.35% | 135,000 | 274億612万 | -3.68% |
| 01/09 | 1,129 | 1,138 | 1,119 | 1,129 | +1.07% | 162,600 | 275億356万 | -3.75% |
| 01/05 | 1,107 | 1,134 | 1,106 | 1,117 | +1.92% | 202,800 | 272億1123万 | -5.18% |
| 01/04 | 1,070 | 1,102 | 1,062 | 1,096 | +1.29% | 223,100 | 266億9965万 | -7.59% |
| 2023 |
| 12/29 | 1,091 | 1,108 | 1,047 | 1,082 | -2.79% | 471,100 | 263億5860万 | -9.3% |
| 12/28 | 1,100 | 1,126 | 1,081 | 1,113 | -4.13% | 498,700 | 271億1379万 | -7.33% |
| 12/27 | 1,140 | 1,168 | 1,125 | 1,161 | +1.84% | 480,300 | 282億8312万 | -3.73% |
| 12/26 | 1,188 | 1,191 | 1,133 | 1,140 | -3.06% | 384,800 | 277億7154万 | -5.71% |
| 12/25 | 1,195 | 1,198 | 1,171 | 1,176 | -0.68% | 232,100 | 286億4853万 | -2.97% |
| 12/22 | 1,195 | 1,217 | 1,183 | 1,184 | -0.84% | 194,800 | 288億4342万 | -2.55% |
| 12/21 | 1,184 | 1,199 | 1,176 | 1,194 | -0.25% | 167,000 | 290億8703万 | -1.81% |
| 12/20 | 1,190 | 1,215 | 1,183 | 1,197 | +1.18% | 213,500 | 291億6011万 | -1.56% |
| 12/19 | 1,162 | 1,189 | 1,158 | 1,183 | +2.07% | 177,300 | 288億1906万 | -2.55% |
| 12/18 | 1,158 | 1,166 | 1,138 | 1,159 | -1.53% | 183,100 | 282億3439万 | -4.45% |
| 12/15 | 1,155 | 1,184 | 1,155 | 1,177 | +1.2% | 173,800 | 286億7289万 | -3.05% |
| 12/14 | （IR情報）15:30 組織改正及び役員の異動並びに人事異動に関するお知らせ |
| 12/14 | 1,181 | 1,187 | 1,150 | 1,163 | -1.27% | 172,100 | 283億3184万 | -4.2% |
| 12/13 | 1,170 | 1,193 | 1,164 | 1,178 | +1.38% | 183,000 | 286億9725万 | -2.81% |
| 12/12 | 1,163 | 1,174 | 1,155 | 1,162 | +0.35% | 149,700 | 283億748万 | -3.73% |
| 12/11 | 1,179 | 1,184 | 1,144 | 1,158 | +1.58% | 211,400 | 282億1003万 | -3.74% |
| 12/08 | 1,215 | 1,222 | 1,138 | 1,140 | -7.39% | 544,900 | 277億7154万 | -4.84% |
| 12/07 | 1,237 | 1,244 | 1,229 | 1,231 | -1.2% | 109,900 | 299億8839万 | +3.27% |
| 12/06 | 1,224 | 1,246 | 1,224 | 1,246 | +2.05% | 92,900 | 303億5380万 | +5.33% |
| 12/05 | （IR情報）15:30 （開示事項の経過）営業所開設（名古屋・福岡・札幌）に関するお知らせ |
| 12/05 | 1,252 | 1,263 | 1,221 | 1,221 | -2.16% | 205,000 | 297億4478万 | +4.09% |
| 12/04 | 1,234 | 1,254 | 1,232 | 1,248 | +1.38% | 123,900 | 304億252万 | +7.22% |
| 12/01 | 1,239 | 1,239 | 1,220 | 1,231 | -0.57% | 146,700 | 299億8839万 | +6.76% |
| 11/30 | 1,250 | 1,250 | 1,191 | 1,238 | -2.13% | 431,900 | 301億5891万 | +8.22% |
| 11/29 | 1,287 | 1,295 | 1,257 | 1,265 | -2.32% | 176,200 | 308億1666万 | +11.55% |
| 11/28 | 1,299 | 1,311 | 1,284 | 1,295 | +0.15% | 138,600 | 315億4749万 | +15.21% |
