| 2024 |
| 07/26 | 434 | 442 | 433 | 433 | -2.04% | 11,600 | 46億8233万 | +0.46% |
| 07/25 | 445 | 447 | 434 | 442 | -2.21% | 19,300 | 47億7965万 | +2.55% |
| 07/24 | 458 | 458 | 448 | 452 | -1.09% | 10,600 | 48億8779万 | +4.63% |
| 07/23 | 453 | 457 | 452 | 457 | +1.33% | 14,200 | 49億4186万 | +5.79% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,800株（0.49%）-0.01%義務消失 |
| 07/22 | 447 | 451 | 447 | 451 | +0.89% | 9,000 | 48億7697万 | +4.16% |
| 07/19 | 443 | 450 | 438 | 447 | +1.36% | 34,600 | 48億3372万 | +3.23% |
| 07/18 | 429 | 443 | 429 | 441 | +2.56% | 20,700 | 47億6884万 | +1.61% |
| 07/17 | 413 | 430 | 411 | 430 | +4.12% | 10,700 | 46億4989万 | -1.15% |
| 07/16 | 401 | 413 | 401 | 413 | +2.48% | 9,300 | 44億6605万 | -5.28% |
| 07/12 | 398 | 404 | 398 | 403 | +0.25% | 6,400 | 43億5792万 | -7.99% |
| 07/11 | 399 | 406 | 390 | 402 | -1.23% | 31,500 | 43億4710万 | -8.64% |
| 07/10 | 419 | 419 | 390 | 407 | -3.55% | 51,700 | 44億117万 | -7.92% |
| 07/09 | 424 | 426 | 421 | 422 | -0.71% | 2,600 | 45億6338万 | -4.74% |
| 07/08 | 423 | 426 | 420 | 425 | -0.47% | 5,500 | 45億9582万 | -4.28% |
| 07/05 | 442 | 442 | 426 | 427 | -2.73% | 6,300 | 46億1744万 | -3.83% |
| 07/04 | 440 | 441 | 434 | 439 | +0.23% | 5,400 | 47億4721万 | -1.13% |
| 07/03 | 440 | 443 | 433 | 438 | +1.15% | 12,000 | 47億3640万 | -1.13% |
| 07/02 | 441 | 444 | 433 | 433 | -2.26% | 7,400 | 46億8233万 | -2.04% |
| 07/01 | 449 | 454 | 439 | 443 | -1.34% | 17,600 | 47億9046万 | +0.45% |
| 06/28 | 448 | 450 | 441 | 449 | +2.28% | 25,400 | 48億5535万 | +2.28% |
| 06/27 | 433 | 439 | 430 | 439 | +1.62% | 13,900 | 47億4721万 | +0.46% |
| 06/26 | 428 | 432 | 424 | 432 | +1.17% | 9,200 | 46億7151万 | -0.92% |
| 06/25 | 419 | 427 | 419 | 427 | +0.95% | 8,700 | 46億1744万 | -1.61% |
| 06/24 | 411 | 429 | 411 | 423 | +2.67% | 15,600 | 45億7419万 | -2.31% |
| 06/21 | 419 | 423 | 410 | 412 | -4.41% | 26,600 | 44億5524万 | -4.63% |
| 06/20 | 449 | 454 | 427 | 431 | -5.27% | 17,400 | 46億6070万 | -0.23% |
| 06/19 | 458 | 459 | 449 | 455 | -0.22% | 16,000 | 49億2023万 | +5.81% |
| 06/18 | 470 | 470 | 451 | 456 | -2.98% | 23,900 | 49億3104万 | +6.79% |
| 06/17 | 470 | 473 | 466 | 470 | 0% | 13,300 | 50億8243万 | +10.59% |
| 06/14 | 470 | 470 | 464 | 470 | +0.43% | 10,900 | 50億8243万 | +11.37% |
| 06/13 | 465 | 469 | 463 | 468 | +0.21% | 14,900 | 50億6081万 | +11.69% |
| 06/12 | 459 | 467 | 456 | 467 | +1.3% | 14,900 | 50億4999万 | +12.26% |
| 06/11 | 459 | 468 | 459 | 461 | +0.66% | 17,400 | 49億8511万 | +11.62% |
| 06/10 | 448 | 458 | 446 | 458 | +2.23% | 9,000 | 49億5267万 | +11.44% |
| 06/07 | 443 | 451 | 433 | 448 | +2.28% | 30,300 | 48億4453万 | +9.8% |
| 06/06 | 436 | 438 | 424 | 438 | +0.46% | 12,300 | 47億3640万 | +7.88% |
| 06/05 | 440 | 444 | 433 | 436 | -1.8% | 18,600 | 47億1477万 | +8.19% |
| 06/04 | 435 | 444 | 433 | 444 | +2.78% | 18,800 | 48億128万 | +11% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,900株（0.5%）再IN |
| 06/03 | 424 | 432 | 417 | 432 | +2.61% | 12,600 | 46億7151万 | +8.82% |
| 05/31 | 414 | 421 | 407 | 421 | +1.69% | 15,900 | 45億5256万 | +6.85% |
| 05/30 | 404 | 414 | 404 | 414 | +0.73% | 9,200 | 44億7687万 | +5.61% |
| 05/29 | 408 | 413 | 401 | 411 | -0.72% | 13,300 | 44億4443万 | +5.38% |
| 05/28 | 396 | 416 | 396 | 414 | +4.55% | 41,200 | 44億7687万 | +6.7% |
| 05/27 | 398 | 402 | 393 | 396 | -0.5% | 23,800 | 42億8222万 | +2.86% |
| 05/24 | （IR情報）13:00 相場検索サイトaucfan.com、フリマアプリ「メルカリ」とデータ連携開始 過去の取引データが検索可能に |
| 05/24 | 405 | 406 | 398 | 398 | -2.21% | 14,000 | 43億385万 | +3.65% |
| 05/23 | 386 | 407 | 386 | 407 | +4.63% | 19,000 | 44億117万 | +6.27% |
| 05/22 | 403 | 403 | 389 | 389 | -3.71% | 13,900 | 42億652万 | +1.83% |
| 05/21 | 407 | 407 | 399 | 404 | -0.74% | 12,800 | 43億6873万 | +6.04% |
| 05/20 | 397 | 408 | 395 | 407 | +2.26% | 41,000 | 44億117万 | +6.82% |
| 05/17 | 378 | 400 | 372 | 398 | +5.29% | 22,800 | 43億385万 | +4.74% |
| 05/16 | 390 | 398 | 367 | 378 | -3.32% | 27,400 | 40億8757万 | -0.53% |
| 05/15 | （IR情報）16:00 2024年9月期(第18期)第2四半期決算補足説明資料 |
| 05/15 | （IR情報）16:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:00 オークファン、オークションへの出品代行サービス開始 Yahoo!オークションと連携 |
| 05/15 | 399 | 399 | 386 | 391 | -1.76% | 14,300 | 42億2815万 | +2.62% |
| 05/14 | 396 | 400 | 390 | 398 | +0.25% | 13,300 | 43億385万 | +4.74% |
| 05/13 | 401 | 401 | 388 | 397 | -1% | 18,100 | 42億9303万 | +4.47% |
| 05/10 | 405 | 405 | 397 | 401 | +1.01% | 10,400 | 43億3629万 | +5.53% |
| 05/09 | 399 | 405 | 392 | 397 | -0.5% | 16,200 | 42億9303万 | +4.47% |
| 05/08 | 396 | 399 | 392 | 399 | +1.27% | 14,700 | 43億1466万 | +4.72% |
| 05/07 | 397 | 398 | 387 | 394 | +0.51% | 17,500 | 42億6059万 | +3.14% |
| 05/02 | 380 | 399 | 380 | 392 | +2.35% | 51,200 | 42億3897万 | +2.08% |
| 05/01 | （IR情報）13:00 相場検索サイトaucfan.comの対象モールにメルカリを新たに追加 お買い物検索機能が拡充 |
| 05/01 | 380 | 385 | 372 | 383 | +1.32% | 39,800 | 41億4164万 | -0.78% |
| 04/30 | 369 | 382 | 362 | 378 | +4.42% | 50,600 | 40億8757万 | -2.58% |
| 04/26 | 360 | 363 | 355 | 362 | +0.56% | 12,400 | 39億1455万 | -7.42% |
| 04/25 | 362 | 363 | 357 | 360 | -0.55% | 13,200 | 38億9293万 | -8.86% |
| 04/24 | 364 | 365 | 357 | 362 | -0.55% | 26,300 | 39億1455万 | -9.27% |
| 04/23 | 367 | 367 | 359 | 364 | -0.27% | 13,300 | 39億3618万 | -9.45% |
| 04/22 | 357 | 367 | 357 | 365 | +2.24% | 25,500 | 39億4700万 | -9.88% |
| 04/19 | 356 | 357 | 335 | 357 | -0.56% | 114,100 | 38億6049万 | -12.29% |
| 04/18 | 358 | 361 | 356 | 359 | +0.84% | 22,900 | 38億8211万 | -12.65% |
| 04/17 | 369 | 369 | 355 | 356 | -3% | 39,700 | 38億4967万 | -14.01% |
| 04/16 | 380 | 381 | 365 | 367 | -3.93% | 44,000 | 39億6862万 | -11.99% |
| 04/15 | 372 | 382 | 370 | 382 | +1.33% | 18,000 | 41億3083万 | -9.05% |
| 04/12 | 386 | 389 | 373 | 377 | -3.33% | 46,900 | 40億7676万 | -10.87% |
| 04/11 | 391 | 398 | 386 | 390 | -1.76% | 14,600 | 42億1734万 | -8.45% |
| 04/10 | 397 | 399 | 392 | 397 | 0% | 5,800 | 42億9303万 | -7.46% |
| 04/09 | 389 | 399 | 389 | 397 | +2.06% | 8,600 | 42億9303万 | -8.1% |
| 04/08 | 394 | 397 | 388 | 389 | +0.52% | 10,000 | 42億652万 | -10.37% |
| 04/05 | 386 | 388 | 380 | 387 | -0.77% | 20,200 | 41億8490万 | -11.64% |
| 04/04 | 390 | 396 | 385 | 390 | +0.26% | 29,300 | 42億1734万 | -11.76% |
| 04/03 | 396 | 400 | 387 | 389 | -2.99% | 45,000 | 42億652万 | -12.78% |
| 04/02 | 420 | 425 | 398 | 401 | -4.52% | 38,500 | 43億3629万 | -10.69% |
| 04/01 | 436 | 451 | 420 | 420 | -4.76% | 10,500 | 45億4175万 | -6.87% |
| 03/29 | 436 | 442 | 436 | 441 | +1.15% | 9,600 | 47億6884万 | -2.65% |
| 03/28 | 439 | 442 | 432 | 436 | -1.58% | 5,800 | 47億1477万 | -3.75% |
| 03/27 | 442 | 445 | 432 | 443 | 0% | 14,700 | 47億9046万 | -2.42% |
| 03/26 | 443 | 451 | 438 | 443 | 0% | 14,000 | 47億9046万 | -2.42% |
| 03/25 | 451 | 455 | 440 | 443 | -2.64% | 21,500 | 47億9046万 | -2.64% |
| 03/22 | 456 | 456 | 445 | 455 | 0% | 16,700 | 49億2023万 | 0% |
| 03/21 | 447 | 455 | 442 | 455 | +2.94% | 36,600 | 49億2023万 | +0.44% |
| 03/19 | 438 | 444 | 435 | 442 | +0.45% | 17,600 | 47億7965万 | -2% |
| 03/18 | 432 | 446 | 424 | 440 | +2.8% | 26,000 | 47億5802万 | -2% |
| 03/15 | 438 | 438 | 420 | 428 | -2.06% | 42,900 | 46億2826万 | -4.25% |
| 03/14 | 431 | 442 | 431 | 437 | +0.92% | 20,600 | 47億2558万 | -2.02% |
| 03/13 | 457 | 465 | 431 | 433 | -3.56% | 23,700 | 46億8233万 | -2.7% |
| 03/12 | 442 | 453 | 435 | 449 | +1.35% | 22,100 | 48億5535万 | +1.13% |
| 03/11 | 444 | 449 | 442 | 443 | -1.77% | 23,500 | 47億9046万 | +0.23% |
| 03/08 | 452 | 459 | 451 | 451 | -0.44% | 17,400 | 48億7697万 | +2.5% |
| 03/07 | 460 | 465 | 453 | 453 | -2.58% | 28,100 | 48億9860万 | +3.42% |
| 03/06 | 451 | 465 | 451 | 465 | +1.31% | 28,600 | 50億2837万 | +6.65% |
| 03/05 | 465 | 465 | 450 | 459 | -2.34% | 57,200 | 49億6348万 | +6% |
| 03/04 | 480 | 482 | 458 | 470 | -1.67% | 47,200 | 50億8243万 | +9.05% |
