| 2024 |
| 01/11 | 260 | 260 | 250 | 253 | -2.69% | 165,900 | 26億9351万 | +5.86% |
| 01/10 | 261 | 261 | 254 | 260 | 0% | 91,600 | 27億6803万 | +9.24% |
| 01/09 | 260 | 262 | 256 | 260 | -1.14% | 119,100 | 27億6803万 | +9.24% |
| 01/05 | 260 | 268 | 254 | 263 | +6.48% | 567,300 | 27億9997万 | +10.97% |
| 01/04 | 247 | 256 | 244 | 247 | -0.4% | 250,700 | 26億2963万 | +4.22% |
| 2023 |
| 12/29 | 234 | 251 | 232 | 248 | +5.98% | 182,500 | 26億4028万 | +4.64% |
| 12/28 | 232 | 235 | 228 | 234 | +3.08% | 71,100 | 24億9123万 | -1.27% |
| 12/27 | （IR情報）15:00 上場維持基準への適合に向けた計画 |
| 12/27 | （IR情報）15:00 事業計画及び成長可能性に関する説明資料 |
| 12/27 | 223 | 231 | 222 | 227 | +2.25% | 80,100 | 24億1671万 | -4.62% |
| 12/26 | 222 | 228 | 222 | 222 | -0.45% | 92,400 | 23億6347万 | -7.11% |
| 12/25 | 221 | 224 | 219 | 223 | 0% | 98,900 | 23億7412万 | -7.47% |
| 12/22 | 227 | 228 | 220 | 223 | -2.19% | 106,100 | 23億7412万 | -7.85% |
| 12/21 | 229 | 230 | 226 | 228 | -0.44% | 53,000 | 24億2735万 | -6.17% |
| 12/20 | 236 | 236 | 228 | 229 | 0% | 132,400 | 24億3800万 | -6.15% |
| 12/19 | 229 | 234 | 227 | 229 | 0% | 276,500 | 24億3800万 | -6.53% |
| 12/19 | （空売り報告）UBS AG 48,600株（0.45%）-0.1%義務消失 |
| 12/18 | 241 | 297 | 229 | 229 | -2.55% | 4,956,800 | 24億3800万 | -6.91% |
| 12/18 | （空売り報告）UBS AG 59,500株（0.55%）再IN |
| 12/15 | （IR情報）16:30 (開示事項の経過)ヘルスケア事業への本格参入に関するお知らせ |
| 12/15 | 230 | 236 | 230 | 235 | +0.43% | 24,300 | 25億188万 | -4.86% |
| 12/14 | 231 | 238 | 231 | 234 | +0.86% | 36,500 | 24億9123万 | -4.88% |
| 12/13 | 235 | 237 | 230 | 232 | -1.28% | 27,900 | 24億6994万 | -5.69% |
| 12/12 | 242 | 243 | 232 | 235 | -2.89% | 76,000 | 25億188万 | -4.47% |
| 12/11 | 244 | 245 | 241 | 242 | -0.82% | 12,600 | 25億7640万 | -1.63% |
| 12/08 | 241 | 245 | 240 | 244 | +0.41% | 53,800 | 25億9769万 | -0.41% |
| 12/07 | 244 | 248 | 243 | 243 | -1.22% | 24,300 | 25億8705万 | -0.41% |
| 12/06 | 236 | 250 | 236 | 246 | +2.07% | 135,000 | 26億1898万 | +1.23% |
| 12/05 | 242 | 248 | 240 | 241 | -1.63% | 52,400 | 25億6575万 | -0.41% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,600株（0.49%）-0.1%義務消失 |
| 12/04 | 241 | 247 | 237 | 245 | +1.66% | 69,900 | 26億834万 | +1.24% |
| 12/01 | 251 | 251 | 241 | 241 | -3.98% | 34,200 | 25億6575万 | 0% |
| 11/30 | 239 | 262 | 239 | 251 | +4.15% | 187,900 | 26億7222万 | +4.15% |
| 11/29 | 249 | 249 | 239 | 241 | -3.6% | 93,200 | 25億6575万 | +0.42% |
| 11/28 | 251 | 251 | 234 | 250 | -0.79% | 129,700 | 26億6157万 | +4.17% |
| 11/27 | 257 | 257 | 250 | 252 | -0.4% | 45,200 | 26億8286万 | +5.44% |
| 11/24 | 262 | 262 | 252 | 253 | -1.94% | 31,200 | 26億9351万 | +5.86% |
| 11/22 | 259 | 262 | 257 | 258 | -0.39% | 14,800 | 27億4674万 | +8.4% |
| 11/21 | 260 | 264 | 257 | 259 | +1.17% | 32,400 | 27億5739万 | +9.28% |
| 11/20 | 249 | 258 | 249 | 256 | +1.99% | 42,400 | 27億2545万 | +8.47% |
| 11/17 | 252 | 254 | 244 | 251 | -0.79% | 70,200 | 26億7222万 | +6.36% |
| 11/17 | （空売り報告）JPM Securities Japan Co Ltd. 51,700株（0.48%）-0.09%義務消失 |
| 11/16 | （IR情報）15:00 役員人事の内定に関するお知らせ |
| 11/16 | 256 | 261 | 251 | 253 | -1.17% | 69,100 | 26億9351万 | +7.66% |
| 11/15 | 260 | 263 | 250 | 256 | +0.79% | 102,300 | 27億2545万 | +9.4% |
| 11/14 | 255 | 267 | 247 | 254 | -0.39% | 257,800 | 27億416万 | +8.55% |
| 11/13 | 238 | 255 | 237 | 255 | +7.14% | 296,900 | 27億1480万 | +9.44% |
| 11/13 | （空売り報告）JPM Securities Japan Co Ltd. 60,900株（0.57%）-0.03% |
| 11/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 40,900株（0.38%）-0.23%義務消失 |
| 11/10 | 226 | 255 | 225 | 238 | +6.25% | 675,200 | 25億3381万 | +2.15% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,700株（0.61%）-0.11% |
| 11/09 | （IR情報）15:00 2023年9月期決算短信〔日本基準〕(非連結) |
| 11/09 | （IR情報）15:00 業績予想と実績値との差異に関するお知らせ |
| 11/09 | （IR情報）15:00 2023年9月期通期決算説明会資料 |
| 11/09 | 230 | 232 | 218 | 224 | -1.75% | 121,100 | 23億8477万 | -3.86% |
| 11/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,400株（0.72%）+0.17% |
| 11/08 | 229 | 231 | 226 | 228 | -0.44% | 22,100 | 24億2735万 | -2.15% |
| 11/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 59,500株（0.55%）-0.01% |
| 11/07 | 227 | 230 | 226 | 229 | -0.43% | 38,300 | 24億3800万 | -2.14% |
| 11/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 60,200株（0.56%）+0.01% |
| 11/06 | 240 | 246 | 228 | 230 | +2.68% | 493,000 | 24億4864万 | -2.13% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 59,100株（0.55%）再IN |
| 11/02 | 222 | 226 | 220 | 224 | +0.9% | 22,800 | 23億8477万 | -5.08% |
| 11/01 | 222 | 222 | 213 | 222 | +0.91% | 54,200 | 23億6347万 | -6.72% |
| 11/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,300株（0.59%）-0.01% |
| 10/31 | 226 | 226 | 216 | 220 | -2.65% | 115,600 | 23億4218万 | -8.33% |
| 10/31 | （空売り報告）JPM Securities Japan Co Ltd. 64,500株（0.6%）+0.07% |
| 10/30 | 230 | 230 | 226 | 226 | -1.74% | 17,200 | 24億606万 | -6.22% |
| 10/27 | 228 | 230 | 228 | 230 | +0.44% | 18,500 | 24億4864万 | -5.35% |
| 10/26 | 232 | 232 | 227 | 229 | -1.72% | 16,500 | 24億3800万 | -5.76% |
| 10/25 | 232 | 235 | 231 | 233 | -0.43% | 9,600 | 24億8058万 | -4.51% |
| 10/24 | 233 | 235 | 228 | 234 | 0% | 63,700 | 24億9123万 | -4.49% |
| 10/23 | 239 | 239 | 231 | 234 | -1.68% | 80,300 | 24億9123万 | -4.88% |
| 10/20 | 234 | 238 | 233 | 238 | +1.28% | 22,400 | 25億3381万 | -3.64% |
| 10/19 | 232 | 237 | 232 | 235 | -0.84% | 36,500 | 25億188万 | -4.86% |
| 10/18 | 237 | 237 | 233 | 237 | 0% | 36,200 | 25億2317万 | -4.44% |
| 10/17 | 238 | 238 | 235 | 237 | 0% | 17,100 | 25億2317万 | -4.82% |
| 10/16 | 235 | 238 | 228 | 237 | 0% | 107,800 | 25億2317万 | -5.2% |
| 10/16 | （空売り報告）JPM Securities Japan Co Ltd. 56,500株（0.53%）再IN |
| 10/13 | 234 | 237 | 234 | 237 | +0.42% | 24,200 | 25億2317万 | -5.58% |
| 10/13 | （空売り報告）JPM Securities Japan Co Ltd. 53,100株（0.49%）-0.02%義務消失 |
| 10/12 | 237 | 237 | 233 | 236 | -0.84% | 45,900 | 25億1252万 | -6.35% |
| 10/11 | 241 | 241 | 236 | 238 | -1.24% | 33,000 | 25億3381万 | -6.3% |
| 10/10 | 237 | 241 | 237 | 241 | +0.42% | 18,100 | 25億6575万 | -5.49% |
| 10/06 | 237 | 240 | 236 | 240 | 0% | 21,500 | 25億5511万 | -5.88% |
| 10/05 | 243 | 243 | 237 | 240 | +2.13% | 65,000 | 25億5511万 | -6.25% |
| 10/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,200株（0.6%）+0.05% |
| 10/04 | 233 | 240 | 232 | 235 | -2.49% | 110,400 | 25億188万 | -8.2% |
| 10/04 | （空売り報告）JPM Securities Japan Co Ltd. 54,400株（0.51%）再IN |
| 10/03 | 249 | 249 | 240 | 241 | -3.6% | 113,700 | 25億6575万 | -6.23% |
| 10/02 | 255 | 257 | 248 | 250 | -2.72% | 106,100 | 26億6157万 | -3.1% |
| 09/29 | 257 | 259 | 254 | 257 | -0.77% | 48,000 | 27億3609万 | -0.39% |
| 09/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,600株（0.55%）再IN |
| 09/28 | 261 | 262 | 258 | 259 | -3% | 62,800 | 27億5739万 | +0.39% |
| 09/27 | 260 | 267 | 260 | 267 | +3.09% | 70,800 | 28億4256万 | +3.89% |
| 09/26 | 264 | 264 | 258 | 259 | -0.77% | 30,200 | 27億5739万 | +1.17% |
| 09/25 | 261 | 263 | 258 | 261 | -0.38% | 47,200 | 27億7868万 | +2.35% |
| 09/22 | 247 | 262 | 247 | 262 | +4.8% | 80,900 | 27億8933万 | +3.15% |
| 09/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,500株（0.38%）-0.12%義務消失 |
| 09/21 | （IR情報）15:00 第27回新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 09/21 | （IR情報）15:00 第26回新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 09/21 | 253 | 255 | 247 | 250 | -1.19% | 32,900 | 26億6157万 | -1.19% |
| 09/20 | 250 | 256 | 250 | 253 | +1.2% | 36,700 | 26億9351万 | 0% |
| 09/20 | （空売り報告）JPM Securities Japan Co Ltd. 52,800株（0.49%）-0.03%義務消失 |
| 09/19 | 252 | 253 | 249 | 250 | -0.79% | 40,500 | 26億6157万 | -0.79% |
| 09/15 | 256 | 256 | 249 | 252 | -2.33% | 89,400 | 26億8286万 | -0.4% |
| 09/15 | （空売り報告）JPM Securities Japan Co Ltd. 55,600株（0.52%）再IN |
| 09/14 | 255 | 259 | 254 | 258 | +1.18% | 32,200 | 27億4674万 | +1.98% |
| 09/13 | 254 | 257 | 254 | 255 | -0.78% | 23,600 | 27億1480万 | +0.79% |
| 09/12 | 256 | 259 | 252 | 257 | +0.78% | 45,300 | 27億3609万 | +1.58% |
| 09/11 | 258 | 259 | 254 | 255 | -1.54% | 51,300 | 27億1480万 | +0.79% |
| 09/08 | 262 | 263 | 253 | 259 | -2.26% | 93,300 | 27億5739万 | +2.37% |
| 09/07 | 268 | 271 | 264 | 265 | -2.21% | 97,600 | 28億2126万 | +4.74% |
| 09/06 | 268 | 271 | 263 | 271 | +2.26% | 97,100 | 28億8514万 | +7.11% |
| 09/05 | 261 | 268 | 260 | 265 | +1.15% | 97,100 | 28億2126万 | +5.16% |
| 09/04 | 257 | 262 | 256 | 262 | +2.34% | 85,200 | 27億8933万 | +3.97% |
| 09/01 | 255 | 257 | 252 | 256 | 0% | 56,500 | 27億2545万 | +1.59% |
| 08/31 | 256 | 264 | 254 | 256 | 0% | 151,900 | 27億2545万 | +1.19% |
| 08/30 | 255 | 258 | 250 | 256 | -0.78% | 131,000 | 27億2545万 | +1.19% |
| 08/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 51,600株（0.48%）-0.12%義務消失 |
| 08/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,400株（0.5%）再IN |
| 08/29 | 257 | 259 | 249 | 258 | -1.9% | 224,100 | 27億4674万 | +1.98% |
| 08/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 64,400株（0.6%）-0.08% |
| 08/28 | 255 | 265 | 249 | 263 | +3.14% | 581,500 | 27億9997万 | +3.95% |
| 08/28 | （空売り報告）JPM Securities Japan Co Ltd. 42,100株（0.39%）-0.17%義務消失 |
| 08/28 | （空売り報告）UBS AG 43,100株（0.4%）-0.56%義務消失 |
| 08/28 | （空売り報告）Nomura International plc 34,400株（0.32%）-0.41%義務消失 |
| 08/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 72,900株（0.68%）+0.07% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,700株（0.43%）-0.07%義務消失 |
| 08/25 | 298 | 299 | 254 | 255 | +5.37% | 4,439,700 | 27億1480万 | +0.79% |
| 08/25 | （空売り報告）JPM Securities Japan Co Ltd. 60,000株（0.56%）再IN |
| 08/25 | （空売り報告）UBS AG 102,700株（0.96%）再IN |
| 08/25 | （空売り報告）Nomura International plc 78,500株（0.73%）再IN |
| 08/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,400株（0.61%）再IN |
| 08/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,500株（0.5%）再IN |
| 08/24 | （IR情報）15:30 株式会社エイチ・エム・ワイとの業務提携及び新たな事業(トレーディングカード事業)の開始に関するお知らせ |
| 08/24 | （IR情報）15:30 第26回新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 08/24 | （IR情報）15:30 第27回新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 08/24 | 240 | 245 | 240 | 242 | +0.83% | 28,100 | 25億7640万 | -4.72% |
| 08/23 | 235 | 240 | 235 | 240 | +2.13% | 30,800 | 25億5511万 | -5.88% |
| 08/22 | 239 | 239 | 234 | 235 | -0.42% | 9,600 | 25億188万 | -8.2% |
| 08/21 | 238 | 239 | 234 | 236 | +0.43% | 21,400 | 25億1252万 | -8.17% |
| 08/18 | 234 | 235 | 230 | 235 | 0% | 50,700 | 25億188万 | -8.91% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 49,200株（0.46%）-0.05%義務消失 |
| 08/17 | 245 | 246 | 231 | 235 | -4.47% | 160,500 | 25億188万 | -9.27% |
| 08/16 | 250 | 250 | 245 | 246 | -1.6% | 66,000 | 26億1898万 | -5.38% |
| 08/15 | 259 | 259 | 247 | 250 | -3.47% | 133,200 | 26億6157万 | -4.21% |
| 08/10 | （IR情報）15:00 2023年9月期第3四半期決算短信〔日本基準〕(非連結) |
| 08/10 | （IR情報）15:00 2023年9月期第3四半期決算説明会資料 |
