| 2024 |
| 04/19 | 908 | 910 | 888 | 898 | -1.1% | 55,700 | 158億7161万 | -3.85% |
| 04/18 | 901 | 913 | 900 | 908 | +0.89% | 22,500 | 160億4835万 | -2.99% |
| 04/17 | 906 | 911 | 900 | 900 | -0.66% | 35,600 | 159億696万 | -3.85% |
| 04/16 | 918 | 919 | 906 | 906 | -1.31% | 28,000 | 160億1300万 | -3.21% |
| 04/15 | 920 | 925 | 918 | 918 | -1.4% | 13,000 | 162億2509万 | -1.92% |
| 04/12 | 923 | 935 | 923 | 931 | +0.87% | 17,500 | 164億5486万 | -0.53% |
| 04/11 | 922 | 927 | 919 | 923 | -0.97% | 15,500 | 163億1347万 | -1.28% |
| 04/10 | 926 | 934 | 925 | 932 | +0.65% | 10,500 | 164億7254万 | -0.21% |
| 04/09 | 924 | 926 | 917 | 926 | +0.76% | 14,100 | 163億6649万 | -0.75% |
| 04/08 | 927 | 927 | 914 | 919 | -0.33% | 21,500 | 162億4277万 | -1.5% |
| 04/05 | 915 | 926 | 915 | 922 | 0% | 12,300 | 162億9579万 | -1.28% |
| 04/04 | 934 | 934 | 919 | 922 | -1.39% | 19,400 | 162億9579万 | -1.39% |
| 04/03 | 915 | 935 | 914 | 935 | +2.19% | 20,400 | 165億2556万 | -0.11% |
| 04/02 | 933 | 935 | 912 | 915 | -2.14% | 37,400 | 161億7207万 | -2.14% |
| 04/01 | 942 | 946 | 935 | 935 | -0.64% | 18,500 | 165億2556万 | -0.11% |
| 03/29 | 938 | 950 | 938 | 941 | +0.86% | 21,700 | 166億3161万 | +0.64% |
| 03/28 | 943 | 958 | 933 | 933 | -4.41% | 85,800 | 164億9021万 | -0.11% |
| 03/27 | 975 | 977 | 969 | 976 | +0.21% | 200,000 | 172億5021万 | +4.61% |
| 03/26 | 977 | 978 | 968 | 974 | -0.1% | 64,400 | 172億1486万 | +4.51% |
| 03/25 | 969 | 976 | 967 | 975 | +0.72% | 57,600 | 172億3254万 | +4.84% |
| 03/22 | 966 | 969 | 963 | 968 | +0.62% | 32,800 | 171億881万 | +4.31% |
| 03/21 | 970 | 972 | 958 | 962 | 0% | 42,300 | 170億277万 | +3.89% |
| 03/19 | 946 | 964 | 941 | 962 | +2.01% | 55,100 | 170億277万 | +4% |
| 03/18 | 945 | 946 | 935 | 943 | +0.53% | 35,900 | 166億6695万 | +2.06% |
| 03/15 | 929 | 938 | 927 | 938 | +0.97% | 32,300 | 165億7858万 | +1.63% |
| 03/14 | （IR情報）15:30 指名・報酬委員会及び特別委員会の設置に関するお知らせ |
| 03/14 | 917 | 929 | 913 | 929 | +1.98% | 33,400 | 164億1951万 | +0.65% |
| 03/13 | （IR情報）15:30 上場維持基準の適合に向けた計画に基づく進捗状況(売買代金基準の適合)について |
| 03/13 | 918 | 922 | 911 | 911 | -0.44% | 34,700 | 161億137万 | -1.41% |
| 03/12 | 902 | 915 | 900 | 915 | +1.1% | 35,400 | 161億7207万 | -1.19% |
| 03/11 | 903 | 906 | 901 | 905 | +0.33% | 43,300 | 159億9533万 | -2.58% |
| 03/08 | 905 | 907 | 902 | 902 | 0% | 49,900 | 159億4230万 | -3.32% |
| 03/07 | 909 | 915 | 900 | 902 | -0.55% | 86,200 | 159億4230万 | -3.84% |
| 03/06 | 906 | 910 | 905 | 907 | -0.11% | 45,000 | 160億3068万 | -3.72% |
| 03/05 | 911 | 912 | 904 | 908 | -1.2% | 82,000 | 160億4835万 | -4.12% |
| 03/04 | 940 | 940 | 918 | 919 | -2.34% | 64,800 | 162億4277万 | -3.36% |
| 03/01 | 950 | 950 | 935 | 941 | -0.74% | 39,200 | 166億3161万 | -1.47% |
| 02/29 | 949 | 950 | 940 | 948 | -0.11% | 24,000 | 167億5533万 | -1.04% |
| 02/28 | 926 | 954 | 926 | 949 | +2.48% | 47,300 | 167億7300万 | -1.25% |
| 02/27 | 923 | 936 | 920 | 926 | +0.33% | 49,800 | 163億6649万 | -3.94% |
| 02/26 | 919 | 924 | 915 | 923 | +0.65% | 60,200 | 163億1347万 | -4.65% |
| 02/22 | 915 | 917 | 911 | 917 | +0.55% | 25,900 | 162億742万 | -5.66% |
| 02/21 | 920 | 920 | 902 | 912 | -0.55% | 92,400 | 161億1905万 | -6.56% |
| 02/20 | 940 | 941 | 917 | 917 | -3.37% | 102,400 | 162億742万 | -6.43% |
| 02/19 | 934 | 949 | 932 | 949 | +1.93% | 50,600 | 167億7300万 | -3.56% |
| 02/16 | 926 | 936 | 923 | 931 | +1.64% | 45,300 | 164億5486万 | -5.67% |
| 02/15 | 927 | 931 | 913 | 916 | -0.33% | 58,900 | 161億8975万 | -7.47% |
| 02/14 | 928 | 945 | 915 | 919 | -1.82% | 100,600 | 162億4277万 | -7.55% |
| 02/13 | 945 | 947 | 932 | 936 | -0.64% | 46,500 | 165億4323万 | -6.31% |
| 02/09 | 921 | 948 | 921 | 942 | +2.5% | 49,300 | 166億4928万 | -6.08% |
| 02/08 | 932 | 934 | 917 | 919 | -1.82% | 121,000 | 162億4277万 | -8.74% |
| 02/07 | 939 | 945 | 919 | 936 | -0.53% | 154,800 | 165億4323万 | -7.51% |
| 02/06 | 970 | 972 | 941 | 941 | -2.99% | 197,500 | 166億3161万 | -7.47% |
| 02/05 | 983 | 988 | 963 | 970 | -2.71% | 173,100 | 171億4416万 | -5% |
| 02/02 | （IR情報）15:30 会社分割による持株会社体制への移行準備開始決定並びに定款一部変更(商号変更)並びに分割準備会社及び連結子会社設立、連結子会社の商号変更等に関するお知らせ |
| 02/02 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 1,004 | 1,007 | 996 | 997 | -1.19% | 133,500 | 176億2137万 | -2.64% |
| 02/01 | 1,005 | 1,017 | 1,005 | 1,009 | 0% | 46,400 | 178億3346万 | -1.66% |
| 01/31 | 1,010 | 1,012 | 996 | 1,009 | -0.49% | 155,900 | 178億3346万 | -1.85% |
| 01/30 | 1,025 | 1,028 | 1,014 | 1,014 | -0.98% | 85,300 | 179億2184万 | -1.46% |
| 01/29 | 1,017 | 1,024 | 1,013 | 1,024 | +0.89% | 33,000 | 180億9858万 | -0.58% |
| 01/26 | 1,019 | 1,027 | 1,015 | 1,015 | +0.1% | 40,900 | 179億3951万 | -1.55% |
| 01/25 | 1,008 | 1,017 | 1,005 | 1,014 | +0.5% | 57,700 | 179億2184万 | -1.74% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,505株（0.46%）-0.12%義務消失 |
| 01/24 | 1,020 | 1,023 | 1,003 | 1,009 | -1.56% | 110,100 | 178億3346万 | -2.32% |
| 01/23 | 1,030 | 1,035 | 1,025 | 1,025 | 0% | 26,500 | 181億1626万 | -1.06% |
| 01/22 | 1,038 | 1,038 | 1,015 | 1,025 | -1.35% | 51,200 | 181億1626万 | -1.35% |
| 01/19 | 1,022 | 1,039 | 1,021 | 1,039 | +1.96% | 46,900 | 183億6370万 | -0.29% |
| 01/18 | 1,017 | 1,019 | 1,009 | 1,019 | -0.1% | 43,300 | 180億1021万 | -2.58% |
| 01/17 | 1,011 | 1,031 | 1,011 | 1,020 | +1.39% | 59,800 | 180億2788万 | -2.95% |
| 01/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 103,505株（0.58%）-0.1% |
| 01/16 | 1,011 | 1,013 | 1,006 | 1,006 | -0.98% | 72,400 | 177億8044万 | -4.73% |
| 01/15 | 1,019 | 1,020 | 1,014 | 1,016 | 0% | 51,600 | 179億5719万 | -4.33% |
| 01/12 | 1,020 | 1,020 | 1,008 | 1,016 | -0.2% | 75,900 | 179億5719万 | -4.78% |
| 01/11 | 1,020 | 1,022 | 1,017 | 1,018 | 0% | 53,400 | 179億9253万 | -5.04% |
| 01/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,705株（0.68%）-0.11% |
| 01/10 | 1,022 | 1,025 | 1,016 | 1,018 | -1.26% | 106,000 | 179億9253万 | -5.39% |
| 01/09 | 1,031 | 1,035 | 1,023 | 1,031 | -0.29% | 104,800 | 182億2230万 | -4.54% |
| 01/05 | 1,045 | 1,046 | 1,028 | 1,034 | -1.52% | 119,900 | 182億7532万 | -4.52% |
| 01/04 | 1,050 | 1,050 | 1,042 | 1,050 | +0.1% | 61,200 | 185億5812万 | -3.31% |
| 2023 |
| 12/29 | 1,050 | 1,051 | 1,046 | 1,049 | -0.1% | 34,600 | 185億4044万 | -3.58% |
| 12/28 | 1,047 | 1,054 | 1,044 | 1,050 | +0.29% | 40,300 | 185億5812万 | -3.67% |
| 12/27 | 1,050 | 1,050 | 1,043 | 1,047 | -0.19% | 38,300 | 185億509万 | -4.12% |
| 12/26 | 1,050 | 1,051 | 1,045 | 1,049 | +0.1% | 45,300 | 185億4044万 | -4.11% |
| 12/25 | 1,049 | 1,051 | 1,042 | 1,048 | +0.19% | 24,600 | 185億2277万 | -4.47% |
| 12/22 | 1,050 | 1,050 | 1,042 | 1,046 | +0.67% | 23,300 | 184億8742万 | -4.91% |
| 12/21 | （5%ルール）東海東京証券（5.33%） |
| 12/21 | 1,033 | 1,050 | 1,031 | 1,039 | -0.19% | 31,600 | 183億6370万 | -5.72% |
| 12/20 | 1,040 | 1,051 | 1,040 | 1,041 | -0.29% | 24,600 | 183億9905万 | -5.79% |
| 12/19 | 1,049 | 1,049 | 1,036 | 1,044 | +0.19% | 20,200 | 184億5207万 | -5.69% |
| 12/18 | 1,047 | 1,049 | 1,033 | 1,042 | -0.57% | 41,200 | 184億1672万 | -6.13% |
| 12/15 | 1,072 | 1,079 | 1,046 | 1,048 | -2.96% | 82,200 | 185億2277万 | -5.76% |
| 12/14 | 1,096 | 1,100 | 1,074 | 1,080 | -1.64% | 41,300 | 190億8835万 | -3.05% |
| 12/13 | 1,100 | 1,111 | 1,096 | 1,098 | -0.63% | 41,500 | 194億649万 | -1.44% |
| 12/12 | 1,129 | 1,130 | 1,100 | 1,105 | -3.49% | 57,300 | 195億3021万 | -0.81% |
| 12/11 | 1,146 | 1,155 | 1,140 | 1,145 | +0.62% | 7,700 | 202億3718万 | +2.69% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,005株（0.79%）-0.04% |
| 12/08 | 1,146 | 1,153 | 1,136 | 1,138 | -1.04% | 19,300 | 201億1346万 | +2.25% |
| 12/07 | 1,159 | 1,159 | 1,150 | 1,150 | -0.78% | 10,900 | 203億2556万 | +3.42% |
| 12/06 | （IR情報）15:30 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正条項及び停止要請条項付)の発行に係る払込完了に関するお知らせ |
| 12/06 | 1,149 | 1,159 | 1,137 | 1,159 | +2.66% | 12,500 | 204億8462万 | +4.41% |
| 12/05 | 1,142 | 1,147 | 1,129 | 1,129 | -0.88% | 16,200 | 199億5439万 | +1.99% |
| 12/04 | 1,120 | 1,142 | 1,119 | 1,139 | +1.97% | 20,600 | 201億3114万 | +2.89% |
| 12/01 | 1,128 | 1,129 | 1,112 | 1,117 | +0.27% | 12,200 | 197億4230万 | +0.99% |
| 11/30 | 1,100 | 1,115 | 1,100 | 1,114 | +1.09% | 8,200 | 196億8928万 | +0.72% |
| 11/29 | 1,109 | 1,112 | 1,102 | 1,102 | -0.72% | 9,600 | 194億7718万 | -0.36% |
| 11/28 | 1,095 | 1,110 | 1,095 | 1,110 | +1% | 10,200 | 196億1858万 | +0.36% |
| 11/27 | 1,100 | 1,109 | 1,094 | 1,099 | -0.18% | 18,800 | 194億2416万 | -0.63% |
| 11/24 | 1,107 | 1,110 | 1,101 | 1,101 | -0.36% | 11,500 | 194億5951万 | -0.54% |
| 11/22 | 1,091 | 1,105 | 1,091 | 1,105 | +0.73% | 11,000 | 195億3021万 | -0.36% |
| 11/20 | （IR情報）15:45 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正条項及び停止要請条項付)を用いた資金調達に関する補足資料 |
| 11/20 | （IR情報）15:45 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正条項及び停止要請条項付)の発行に関するお知らせ |
