| 2024 |
| 04/25 | 172 | 172 | 167 | 167 | -1.18% | 48,500 | 37億282万 | -4.02% |
| 04/24 | 168 | 172 | 168 | 169 | +0.6% | 41,400 | 37億4717万 | -3.43% |
| 04/23 | 168 | 169 | 164 | 168 | +0.6% | 61,800 | 37億2500万 | -4% |
| 04/22 | 166 | 170 | 166 | 167 | 0% | 79,900 | 37億282万 | -4.57% |
| 04/19 | 169 | 169 | 162 | 167 | -2.91% | 132,700 | 37億282万 | -4.57% |
| 04/18 | 170 | 172 | 161 | 172 | 0% | 129,800 | 38億1369万 | -1.71% |
| 04/17 | 174 | 174 | 170 | 172 | -1.15% | 76,700 | 38億1369万 | -1.71% |
| 04/16 | 173 | 174 | 172 | 174 | -0.57% | 42,900 | 38億5803万 | -0.57% |
| 04/15 | 176 | 177 | 173 | 175 | -1.13% | 28,200 | 38億8021万 | 0% |
| 04/12 | 174 | 177 | 174 | 177 | -0.56% | 48,400 | 39億2455万 | +1.14% |
| 04/11 | 176 | 178 | 174 | 178 | 0% | 37,400 | 39億4672万 | +1.71% |
| 04/10 | 176 | 178 | 175 | 178 | +1.14% | 18,000 | 39億4672万 | +1.71% |
| 04/09 | 174 | 177 | 172 | 176 | +1.15% | 54,300 | 39億238万 | +1.15% |
| 04/08 | 175 | 175 | 171 | 174 | -0.57% | 81,600 | 38億5803万 | 0% |
| 04/05 | 178 | 178 | 174 | 175 | -1.13% | 70,800 | 38億8021万 | +0.57% |
| 04/04 | 180 | 181 | 176 | 177 | -2.21% | 77,600 | 39億2455万 | +1.72% |
| 04/03 | 181 | 184 | 177 | 181 | +0.56% | 116,400 | 40億1324万 | +3.43% |
| 04/02 | 182 | 187 | 179 | 180 | -2.17% | 127,600 | 39億9107万 | +3.45% |
| 04/01 | （IR情報）15:00 株式会社H2の株式の取得完了及び資金の借入完了に関するお知らせ(開示事項の経過報告) |
| 04/01 | 178 | 187 | 176 | 184 | +5.14% | 280,800 | 40億7976万 | +5.75% |
| 03/29 | （IR情報）15:00 2023年12月期決算短信〔IFRS〕(連結) |
| 03/29 | 170 | 176 | 170 | 175 | +1.16% | 63,300 | 38億8021万 | +0.57% |
| 03/28 | 173 | 174 | 171 | 173 | -0.57% | 117,900 | 38億3586万 | -0.57% |
| 03/27 | （IR情報）15:00 連結子会社間の吸収合併に関するお知らせ |
| 03/27 | （IR情報）15:00 資金の借入に関するお知らせ(開示事項の経過報告) |
| 03/27 | 176 | 176 | 173 | 174 | -1.14% | 74,400 | 38億5803万 | 0% |
| 03/26 | 173 | 176 | 171 | 176 | +1.15% | 87,800 | 39億238万 | +1.15% |
| 03/25 | 176 | 176 | 174 | 174 | -0.57% | 57,800 | 38億5803万 | 0% |
| 03/22 | 175 | 175 | 173 | 175 | +0.57% | 63,900 | 38億8021万 | +0.57% |
| 03/21 | 176 | 176 | 174 | 174 | +0.58% | 119,500 | 38億5803万 | 0% |
| 03/19 | 171 | 173 | 169 | 173 | +1.17% | 313,400 | 38億3586万 | -0.57% |
| 03/18 | 169 | 172 | 169 | 171 | +2.4% | 83,000 | 37億9151万 | -1.72% |
| 03/15 | 168 | 168 | 166 | 167 | -0.6% | 63,200 | 37億282万 | -4.02% |
| 03/14 | 169 | 170 | 167 | 168 | -0.59% | 53,700 | 37億2500万 | -4% |
| 03/13 | 173 | 173 | 169 | 169 | -1.74% | 56,600 | 37億4717万 | -3.43% |
| 03/12 | 169 | 173 | 166 | 172 | +1.18% | 131,000 | 38億1369万 | -1.71% |
| 03/11 | 174 | 174 | 168 | 170 | -2.86% | 182,100 | 37億6934万 | -3.41% |
| 03/08 | 177 | 179 | 174 | 175 | -1.69% | 87,800 | 38億8021万 | -0.57% |
| 03/07 | 179 | 180 | 176 | 178 | +1.14% | 79,000 | 39億4672万 | +1.14% |
| 03/06 | 172 | 178 | 171 | 176 | +2.33% | 75,900 | 39億238万 | -0.56% |
| 03/05 | 173 | 175 | 169 | 172 | -0.58% | 134,700 | 38億1369万 | -2.82% |
| 03/04 | 176 | 176 | 172 | 173 | -2.26% | 79,400 | 38億3586万 | -2.26% |
| 03/01 | 177 | 178 | 176 | 177 | 0% | 34,800 | 39億2455万 | -0.56% |
| 02/29 | 181 | 181 | 175 | 177 | -1.67% | 49,500 | 39億2455万 | -0.56% |
| 02/28 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 02/28 | （IR情報）15:00 取締役候補者の選任に関するお知らせ |
| 02/28 | 175 | 182 | 174 | 180 | +3.45% | 169,000 | 39億9107万 | +1.12% |
| 02/27 | 173 | 175 | 172 | 174 | +0.58% | 75,900 | 38億5803万 | -2.79% |
| 02/26 | 173 | 176 | 172 | 173 | 0% | 95,300 | 38億3586万 | -3.35% |
| 02/22 | 174 | 175 | 172 | 173 | -1.14% | 72,800 | 38億3586万 | -3.89% |
| 02/21 | 177 | 177 | 172 | 175 | -1.69% | 123,800 | 38億8021万 | -2.78% |
| 02/20 | 178 | 180 | 177 | 178 | +1.14% | 73,300 | 39億4672万 | -1.11% |
| 02/19 | 175 | 178 | 175 | 176 | +0.57% | 70,100 | 39億238万 | -2.76% |
| 02/16 | 174 | 177 | 172 | 175 | +0.57% | 90,900 | 38億8021万 | -3.31% |
| 02/15 | （IR情報）11:30 (訂正)「株式会社H2の株式取得(子会社化及び孫会社化)に関するお知らせ」の記載内容の一部訂正に関するお知らせ |
| 02/15 | 182 | 182 | 172 | 174 | +1.16% | 203,600 | 38億5803万 | -3.87% |
| 02/14 | （IR情報）15:00 連結業績及び個別業績の前期実績との差異に関するお知らせ |
| 02/14 | （IR情報）15:00 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 02/14 | （IR情報）15:00 事業計画及び成長可能性に関する事項の開示 |
| 02/14 | （IR情報）15:00 「継続企業の前提に関する重要事象等」の記載解消についてのお知らせ |
| 02/14 | （IR情報）15:00 2023年12月期決算補足説明資料 |
| 02/14 | （IR情報）15:00 株式会社H2の株式取得(子会社化及び孫会社化)に関するお知らせ |
| 02/14 | （IR情報）15:00 令和5年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 178 | 178 | 171 | 172 | -2.27% | 161,600 | 38億1369万 | -5.49% |
| 02/13 | 178 | 179 | 176 | 176 | -1.68% | 74,900 | 39億238万 | -3.83% |
| 02/09 | 182 | 182 | 178 | 179 | 0% | 57,100 | 39億6890万 | -2.19% |
| 02/08 | 176 | 181 | 175 | 179 | +1.13% | 108,200 | 39億6890万 | -2.72% |
| 02/07 | 178 | 178 | 176 | 177 | -0.56% | 27,100 | 39億2455万 | -3.8% |
| 02/06 | 179 | 179 | 176 | 178 | 0% | 82,000 | 39億4672万 | -3.26% |
| 02/05 | 178 | 180 | 177 | 178 | -0.56% | 76,500 | 39億4672万 | -3.26% |
| 02/02 | 178 | 179 | 178 | 179 | 0% | 44,000 | 39億6890万 | -2.72% |
| 02/01 | 181 | 181 | 177 | 179 | -1.1% | 84,800 | 39億6890万 | -2.72% |
| 01/31 | 182 | 182 | 179 | 181 | -0.55% | 107,800 | 40億1324万 | -1.63% |
| 01/30 | 183 | 184 | 181 | 182 | -0.55% | 91,100 | 40億3541万 | -1.09% |
| 01/29 | 184 | 185 | 183 | 183 | -0.54% | 32,400 | 40億5759万 | -0.54% |
| 01/26 | 184 | 187 | 183 | 184 | 0% | 92,000 | 40億7976万 | 0% |
| 01/25 | 185 | 187 | 184 | 184 | -1.6% | 78,500 | 40億7976万 | 0% |
| 01/24 | 184 | 187 | 184 | 187 | +1.08% | 46,200 | 41億4628万 | +1.63% |
| 01/23 | 189 | 189 | 185 | 185 | -1.07% | 54,200 | 41億193万 | +0.54% |
| 01/22 | 184 | 189 | 182 | 187 | +1.08% | 123,300 | 41億4628万 | +1.63% |
| 01/19 | 182 | 185 | 181 | 185 | +1.09% | 83,800 | 41億193万 | +1.09% |
| 01/18 | 183 | 183 | 180 | 183 | +1.1% | 61,400 | 40億5759万 | 0% |
| 01/17 | 185 | 185 | 181 | 181 | -1.63% | 83,100 | 40億1324万 | -1.09% |
| 01/16 | 189 | 189 | 184 | 184 | -2.13% | 64,600 | 40億7976万 | +0.55% |
| 01/15 | 187 | 189 | 184 | 188 | +2.17% | 77,800 | 41億6845万 | +2.73% |
| 01/12 | 186 | 187 | 183 | 184 | -1.08% | 83,500 | 40億7976万 | +0.55% |
| 01/11 | 187 | 188 | 180 | 186 | -1.06% | 143,400 | 41億2410万 | +1.64% |
| 01/10 | 187 | 190 | 186 | 188 | -0.53% | 99,800 | 41億6845万 | +2.73% |
| 01/09 | 190 | 192 | 187 | 189 | 0% | 114,000 | 41億9062万 | +3.28% |
| 01/05 | 191 | 193 | 188 | 189 | -0.53% | 97,600 | 41億9062万 | +2.72% |
| 01/04 | 182 | 190 | 182 | 190 | +2.7% | 81,500 | 42億1279万 | +3.26% |
| 2023 |
| 12/29 | 185 | 186 | 183 | 185 | 0% | 67,500 | 41億193万 | 0% |
| 12/28 | 178 | 186 | 178 | 185 | +1.09% | 114,700 | 41億193万 | -0.54% |
| 12/27 | 180 | 183 | 176 | 183 | +2.23% | 190,000 | 40億5759万 | -1.61% |
| 12/26 | 176 | 181 | 175 | 179 | +1.7% | 129,500 | 39億6890万 | -4.28% |
| 12/25 | 180 | 180 | 176 | 176 | -2.22% | 54,200 | 39億238万 | -6.38% |
| 12/22 | 181 | 181 | 178 | 180 | 0% | 79,400 | 39億9107万 | -5.26% |
| 12/21 | 181 | 183 | 179 | 180 | -1.64% | 73,200 | 39億9107万 | -5.76% |
| 12/20 | 187 | 187 | 181 | 183 | -1.08% | 66,600 | 40億5759万 | -4.69% |
| 12/19 | 181 | 186 | 181 | 185 | +2.21% | 76,300 | 41億193万 | -4.15% |
| 12/18 | 180 | 182 | 179 | 181 | +0.56% | 61,600 | 40億1324万 | -6.7% |
| 12/15 | 179 | 181 | 178 | 180 | +0.56% | 99,200 | 39億9107万 | -7.69% |
| 12/14 | 181 | 185 | 177 | 179 | -1.1% | 141,100 | 39億6890万 | -8.67% |
| 12/13 | 176 | 182 | 175 | 181 | +4.02% | 127,700 | 40億1324万 | -8.59% |
| 12/12 | 180 | 180 | 173 | 174 | -2.79% | 138,300 | 38億5803万 | -12.56% |
| 12/11 | 178 | 179 | 176 | 179 | +1.7% | 62,200 | 39億6890万 | -10.95% |
| 12/08 | 181 | 181 | 176 | 176 | -2.76% | 272,900 | 39億238万 | -12.87% |
| 12/07 | 185 | 188 | 181 | 181 | -2.16% | 122,100 | 40億1324万 | -11.27% |
| 12/06 | 186 | 189 | 185 | 185 | -2.12% | 137,600 | 41億193万 | -9.76% |
| 12/05 | 202 | 208 | 187 | 189 | -2.07% | 588,800 | 41億9062万 | -8.25% |
| 12/04 | （IR情報）15:00 ジャスミー株式会社との業務提携契約の締結及び新たな事業(前払式支払手段発行業)の開始に関するお知らせ |
| 12/04 | 186 | 193 | 186 | 193 | +3.76% | 98,400 | 42億7931万 | -7.21% |
| 12/01 | 194 | 194 | 183 | 186 | -4.12% | 289,100 | 41億2410万 | -10.58% |
| 11/30 | 198 | 199 | 191 | 194 | -2.51% | 284,000 | 43億149万 | -7.18% |
| 11/29 | 202 | 204 | 198 | 199 | -1.97% | 224,700 | 44億1235万 | -4.78% |
