| 2023 |
| 03/27 | 540 | 544 | 536 | 544 | +0.18% | 16,500 | 80億9036万 | +1.3% |
| 03/24 | 542 | 543 | 535 | 543 | +0.18% | 9,200 | 80億7549万 | +1.12% |
| 03/23 | 529 | 542 | 527 | 542 | +1.69% | 21,500 | 80億6062万 | +1.12% |
| 03/22 | 530 | 533 | 527 | 533 | +0.95% | 10,400 | 79億2677万 | -0.56% |
| 03/20 | 533 | 534 | 526 | 528 | -0.75% | 10,100 | 78億5241万 | -1.31% |
| 03/17 | 531 | 535 | 530 | 532 | +0.19% | 5,800 | 79億1190万 | -0.75% |
| 03/16 | 527 | 533 | 521 | 531 | -0.38% | 17,200 | 78億9703万 | -0.75% |
| 03/15 | （5%ルール）エア・ウォーター（10.5%） |
| 03/15 | 525 | 535 | 525 | 533 | +1.72% | 7,600 | 79億2677万 | -0.19% |
| 03/14 | 530 | 535 | 521 | 524 | -2.96% | 20,300 | 77億9292万 | -1.69% |
| 03/13 | 540 | 541 | 528 | 540 | 0% | 19,700 | 80億3088万 | +1.31% |
| 03/10 | 542 | 548 | 540 | 540 | -1.82% | 22,300 | 80億3088万 | +1.5% |
| 03/09 | 546 | 550 | 537 | 550 | +1.29% | 61,600 | 81億7960万 | +3.77% |
| 03/09 | （空売り報告）Nomura International plc 73,000株（0.49%）-0.09%義務消失 |
| 03/08 | （IR情報）15:30 第三者割当による新株式発行の払込完了に関するお知らせ |
| 03/08 | 545 | 545 | 538 | 543 | -0.37% | 34,500 | 80億7549万 | +2.65% |
| 03/07 | 547 | 547 | 540 | 545 | -0.37% | 19,700 | 81億524万 | +3.22% |
| 03/06 | 545 | 547 | 542 | 547 | +0.55% | 20,100 | 81億3498万 | +3.99% |
| 03/03 | 538 | 544 | 537 | 544 | +0.55% | 18,100 | 80億9036万 | +3.82% |
| 03/02 | 538 | 542 | 538 | 541 | +0.56% | 13,500 | 80億4575万 | +3.44% |
| 03/01 | 535 | 540 | 535 | 538 | +0.37% | 10,300 | 80億113万 | +3.07% |
| 02/28 | （IR情報）15:30 公認会計士等の異動に関するお知らせ |
| 02/28 | 541 | 545 | 536 | 536 | -0.92% | 32,300 | 79億7139万 | +2.88% |
| 02/27 | 535 | 542 | 535 | 541 | +1.12% | 18,600 | 80億4575万 | +4.04% |
| 02/24 | 532 | 535 | 528 | 535 | +0.75% | 11,500 | 79億5652万 | +3.28% |
| 02/22 | 530 | 534 | 530 | 531 | -0.93% | 14,300 | 78億9703万 | +2.71% |
| 02/21 | 533 | 538 | 531 | 536 | +1.52% | 30,500 | 79億7139万 | +3.88% |
| 02/21 | （空売り報告）Nomura International plc 86,500株（0.58%）-0.11% |
| 02/20 | （IR情報）15:30 株式会社ベジテックとの業務提携及びエア・ウォーター株式会社を割当予定先とする第三者割当による新株式の発行並びに主要株主の異動に関するお知らせ |
| 02/20 | 529 | 529 | 521 | 528 | +0.19% | 18,600 | 78億5241万 | +2.52% |
| 02/17 | 533 | 533 | 527 | 527 | -1.68% | 11,800 | 78億3754万 | +2.53% |
| 02/16 | 534 | 536 | 530 | 536 | +0.94% | 19,500 | 79億7139万 | +4.48% |
| 02/15 | 530 | 532 | 523 | 531 | +0.38% | 25,300 | 78億9703万 | +3.71% |
| 02/14 | 521 | 529 | 518 | 529 | +1.73% | 22,800 | 78億6728万 | +3.52% |
| 02/13 | 530 | 536 | 510 | 520 | -1.89% | 57,400 | 77億3344万 | +2.16% |
| 02/13 | （空売り報告）Nomura International plc 103,100株（0.69%）-0.05% |
| 02/10 | （IR情報）10:30 通期連結業績予想の修正(上方修正)に関するお知らせ |
| 02/10 | （IR情報）10:30 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 529 | 555 | 522 | 530 | +2.91% | 249,300 | 78億8216万 | +4.33% |
| 02/10 | （空売り報告）Nomura International plc 111,100株（0.74%）+0.15% |
| 02/09 | 512 | 517 | 512 | 515 | +0.98% | 21,400 | 76億5908万 | +1.78% |
| 02/08 | 511 | 513 | 510 | 510 | -0.58% | 6,800 | 75億8472万 | +1.19% |
| 02/07 | 510 | 513 | 510 | 513 | +0.59% | 4,500 | 76億2933万 | +1.99% |
| 02/06 | 513 | 513 | 509 | 510 | -0.58% | 8,100 | 75億8472万 | +1.8% |
| 02/03 | 507 | 513 | 506 | 513 | +0.2% | 13,100 | 76億2933万 | +2.81% |
| 02/03 | （空売り報告）Nomura International plc 87,800株（0.59%）-0.1% |
| 02/02 | 513 | 513 | 505 | 512 | +0.2% | 17,500 | 76億1446万 | +3.02% |
| 02/01 | 512 | 514 | 507 | 511 | -0.58% | 14,900 | 75億9959万 | +3.02% |
| 01/31 | 508 | 514 | 503 | 514 | +2.8% | 18,500 | 76億4420万 | +4.05% |
| 01/30 | 506 | 510 | 500 | 500 | -0.99% | 61,300 | 74億3600万 | +1.63% |
| 01/27 | 498 | 508 | 497 | 505 | -1.75% | 51,000 | 75億1036万 | +2.85% |
| 01/26 | 514 | 514 | 510 | 514 | +0.39% | 12,700 | 76億4420万 | +4.9% |
| 01/25 | 511 | 514 | 510 | 512 | +0.2% | 17,500 | 76億1446万 | +4.92% |
| 01/24 | 511 | 512 | 508 | 511 | 0% | 15,600 | 75億9959万 | +4.93% |
| 01/23 | 509 | 513 | 506 | 511 | +0.79% | 26,100 | 75億9959万 | +5.36% |
| 01/20 | 504 | 507 | 500 | 507 | +0.6% | 15,400 | 75億4010万 | +4.75% |
| 01/20 | （空売り報告）Nomura International plc 103,900株（0.69%）-0.01% |
| 01/19 | 507 | 507 | 502 | 504 | -0.59% | 10,500 | 74億9548万 | +4.35% |
| 01/18 | 503 | 508 | 503 | 507 | +0.8% | 10,300 | 75億4010万 | +5.19% |
| 01/17 | 503 | 506 | 502 | 503 | -0.59% | 13,400 | 74億8061万 | +4.57% |
| 01/16 | 509 | 512 | 506 | 506 | +0.2% | 27,700 | 75億2523万 | +5.42% |
| 01/13 | 501 | 508 | 501 | 505 | +0.2% | 27,600 | 75億1036万 | +5.43% |
| 01/12 | 505 | 507 | 499 | 504 | -0.2% | 30,900 | 74億9548万 | +5.44% |
| 01/11 | （IR情報）11:00 配当予想の修正(増配)に関するお知らせ |
| 01/11 | （IR情報）11:00 広島センター新設に関するお知らせ |
| 01/11 | 495 | 509 | 495 | 505 | +2.43% | 42,000 | 75億1036万 | +5.87% |
| 01/10 | 484 | 498 | 484 | 493 | +2.28% | 33,400 | 73億3189万 | +3.35% |
| 01/06 | 477 | 485 | 477 | 482 | +0.63% | 18,500 | 71億6830万 | +1.26% |
| 01/05 | 477 | 481 | 477 | 479 | +0.42% | 16,000 | 71億2368万 | +0.63% |
| 01/04 | 475 | 480 | 471 | 477 | +1.06% | 18,300 | 70億9394万 | 0% |
| 2022 |
| 12/30 | 472 | 475 | 471 | 472 | +0.43% | 19,000 | 70億1958万 | -1.05% |
| 12/29 | 465 | 471 | 465 | 470 | +1.08% | 18,700 | 69億8984万 | -1.67% |
| 12/28 | 468 | 468 | 465 | 465 | -0.64% | 40,100 | 69億1548万 | -2.92% |
| 12/28 | （空売り報告）Nomura International plc 105,500株（0.7%）+0.09% |
| 12/27 | 479 | 479 | 468 | 468 | +0.65% | 42,700 | 69億6009万 | -2.5% |
| 12/26 | 467 | 470 | 465 | 465 | -0.43% | 38,500 | 69億1548万 | -3.13% |
| 12/23 | 470 | 470 | 467 | 467 | -0.85% | 47,800 | 69億4522万 | -2.91% |
| 12/22 | 471 | 472 | 470 | 471 | +0.21% | 26,900 | 70億471万 | -2.28% |
| 12/21 | （5%ルール）舘本勲武（8%） |
| 12/21 | 475 | 475 | 470 | 470 | -1.05% | 58,000 | 69億8984万 | -2.89% |
| 12/21 | （空売り報告）Nomura International plc 90,800株（0.61%）+0.11% |
| 12/20 | 478 | 478 | 474 | 475 | 0% | 36,700 | 70億6420万 | -2.06% |
| 12/19 | 477 | 478 | 475 | 475 | -0.21% | 25,500 | 70億6420万 | -2.26% |
| 12/16 | 480 | 480 | 476 | 476 | -0.63% | 31,800 | 70億7907万 | -2.46% |
| 12/15 | 478 | 480 | 477 | 479 | -0.21% | 21,000 | 71億2368万 | -2.04% |
| 12/14 | 479 | 481 | 478 | 480 | +0.42% | 19,500 | 71億3856万 | -2.04% |
| 12/13 | 481 | 481 | 478 | 478 | -0.21% | 18,900 | 71億881万 | -2.65% |
| 12/13 | （空売り報告）Nomura International plc 74,800株（0.5%）再IN |
| 12/12 | 480 | 482 | 479 | 479 | -0.62% | 35,000 | 71億2368万 | -2.84% |
| 12/09 | 480 | 482 | 479 | 482 | 0% | 21,000 | 71億6830万 | -2.43% |
| 12/08 | 482 | 482 | 479 | 482 | +0.21% | 18,700 | 71億6830万 | -2.63% |
| 12/07 | 480 | 482 | 480 | 481 | +0.21% | 25,600 | 71億5343万 | -3.02% |
| 12/06 | 481 | 483 | 480 | 480 | -0.62% | 22,600 | 71億3856万 | -3.42% |
| 12/05 | 482 | 484 | 482 | 483 | -0.21% | 16,000 | 71億8317万 | -2.82% |
| 12/02 | 487 | 487 | 482 | 484 | -0.21% | 28,500 | 71億9804万 | -2.81% |
| 12/02 | （空売り報告）Nomura International plc 73,900株（0.49%）-0.01%義務消失 |
| 12/01 | 487 | 488 | 484 | 485 | -0.41% | 29,900 | 72億1292万 | -2.81% |
| 12/01 | （空売り報告）Nomura International plc 74,500株（0.5%）再IN |
| 11/30 | 487 | 491 | 487 | 487 | 0% | 20,700 | 72億4266万 | -2.6% |
| 11/29 | 490 | 494 | 487 | 487 | -1.62% | 68,300 | 72億4266万 | -2.79% |
| 11/29 | （空売り報告）Nomura International plc 73,700株（0.49%）-0.05%義務消失 |
| 11/28 | 490 | 497 | 490 | 495 | +0.61% | 31,500 | 73億6164万 | -1.39% |
| 11/25 | 487 | 495 | 487 | 492 | +0.82% | 35,300 | 73億1702万 | -1.99% |
| 11/24 | 487 | 491 | 487 | 488 | -0.41% | 44,400 | 72億5753万 | -2.98% |
| 11/22 | 479 | 490 | 479 | 490 | +2.51% | 113,700 | 72億8728万 | -2.58% |
| 11/22 | （空売り報告）Nomura International plc 81,300株（0.54%）-0.07% |
| 11/21 | （IR情報）10:30 株式の立会外分売終了及び主要株主の異動に関するお知らせ |
| 11/21 | 475 | 482 | 473 | 478 | -1.24% | 443,100 | 71億881万 | -5.16% |
| 11/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 62,200株（0.41%）-0.11%義務消失 |
| 11/21 | （空売り報告）Nomura International plc 92,000株（0.61%）-0.09% |
| 11/18 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 11/18 | 495 | 495 | 484 | 484 | -2.81% | 219,400 | 71億9804万 | -4.35% |
| 11/17 | 500 | 502 | 498 | 498 | -0.4% | 55,800 | 74億625万 | -1.78% |
| 11/16 | 507 | 507 | 500 | 500 | -1.19% | 25,400 | 74億3600万 | -1.38% |
| 11/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 78,300株（0.52%）再IN |
| 11/15 | 503 | 506 | 502 | 506 | -0.2% | 12,800 | 75億2523万 | -0.2% |
| 11/14 | 502 | 508 | 501 | 507 | -0.59% | 26,700 | 75億4010万 | 0% |
| 11/11 | （IR情報）15:00 株式の立会外分売に関するお知らせ |
| 11/11 | 510 | 514 | 502 | 510 | +0.39% | 51,100 | 75億8472万 | +0.59% |
| 11/11 | （IR情報）8:59 第2四半期の業績予想と実績値との差異並びに通期連結業績予想の上方修正に関するお知らせ |
| 11/11 | （IR情報）8:59 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/10 | 505 | 508 | 505 | 508 | -0.39% | 10,800 | 75億5497万 | +0.2% |
| 11/09 | 510 | 510 | 507 | 510 | -0.2% | 5,300 | 75億8472万 | +0.59% |
| 11/08 | 507 | 511 | 506 | 511 | +0.99% | 15,400 | 75億9959万 | +0.79% |
| 11/07 | 507 | 507 | 504 | 506 | -0.2% | 6,200 | 75億2523万 | -0.2% |
| 11/04 | 509 | 509 | 505 | 507 | 0% | 12,300 | 75億4010万 | 0% |
| 11/02 | 509 | 509 | 505 | 507 | +0.6% | 7,800 | 75億4010万 | -0.2% |
| 11/01 | 509 | 509 | 504 | 504 | -0.98% | 9,000 | 74億9548万 | -0.79% |
| 10/31 | 509 | 509 | 505 | 509 | +1.6% | 11,800 | 75億6984万 | 0% |
| 10/28 | 506 | 508 | 501 | 501 | -0.99% | 54,400 | 74億5087万 | -1.57% |
