| 2024 |
| 09/18 | 1,120 | 1,137 | 1,107 | 1,120 | +1.54% | 26,300 | 205億9985万 | -0.71% |
| 09/17 | 1,138 | 1,138 | 1,095 | 1,103 | -1.96% | 41,800 | 202億8717万 | -2.13% |
| 09/13 | 1,135 | 1,146 | 1,125 | 1,125 | -1.06% | 36,900 | 206億9181万 | +0.09% |
| 09/12 | 1,140 | 1,145 | 1,120 | 1,137 | +3.36% | 34,700 | 209億1252万 | +1.52% |
| 09/11 | 1,143 | 1,155 | 1,094 | 1,100 | -3.76% | 78,700 | 202億3199万 | -1.52% |
| 09/10 | 1,115 | 1,146 | 1,106 | 1,143 | +3.63% | 63,300 | 210億2288万 | +2.88% |
| 09/09 | 1,088 | 1,124 | 1,085 | 1,103 | -2.82% | 72,300 | 202億8717万 | +0.46% |
| 09/06 | 1,110 | 1,149 | 1,105 | 1,135 | +1.7% | 83,800 | 208億7574万 | +3.84% |
| 09/05 | 1,086 | 1,121 | 1,072 | 1,116 | +1.27% | 69,700 | 205億2627万 | +2.57% |
| 09/04 | 1,115 | 1,125 | 1,093 | 1,102 | -4.75% | 97,800 | 202億6878万 | +1.38% |
| 09/03 | 1,132 | 1,160 | 1,132 | 1,157 | +1.85% | 45,500 | 212億8038万 | +6.54% |
| 09/02 | 1,169 | 1,169 | 1,126 | 1,136 | -1.47% | 56,700 | 208億9413万 | +4.7% |
| 08/30 | 1,148 | 1,154 | 1,141 | 1,153 | +1.14% | 27,500 | 212億681万 | +6.27% |
| 08/29 | 1,120 | 1,149 | 1,120 | 1,140 | -0.09% | 35,800 | 209億6770万 | +5.17% |
| 08/28 | 1,173 | 1,179 | 1,132 | 1,141 | -2.48% | 76,000 | 209億8609万 | +5.26% |
| 08/27 | 1,180 | 1,182 | 1,167 | 1,170 | -0.43% | 47,400 | 215億1948万 | +7.83% |
| 08/26 | 1,126 | 1,175 | 1,126 | 1,175 | +4.72% | 76,100 | 216億1145万 | +8.29% |
| 08/23 | 1,126 | 1,127 | 1,108 | 1,122 | -1.23% | 53,700 | 206億3663万 | +3.31% |
| 08/22 | （5%ルール）アセットマネジメントOne（5.55%） |
| 08/22 | 1,130 | 1,139 | 1,119 | 1,136 | +1.34% | 48,800 | 208億9413万 | +4.22% |
| 08/21 | 1,125 | 1,139 | 1,116 | 1,121 | -2.27% | 49,600 | 206億1824万 | +2.37% |
| 08/20 | 1,140 | 1,154 | 1,133 | 1,147 | +3.33% | 64,200 | 210億9645万 | +4.37% |
| 08/19 | 1,120 | 1,140 | 1,108 | 1,110 | -0.89% | 70,200 | 204億1592万 | +0.73% |
| 08/16 | 1,100 | 1,121 | 1,091 | 1,120 | +3.8% | 78,900 | 205億9985万 | +1.45% |
| 08/15 | 1,112 | 1,112 | 1,078 | 1,079 | -2.09% | 62,100 | 198億4574万 | -2.44% |
| 08/14 | 1,100 | 1,113 | 1,073 | 1,102 | +0.36% | 90,400 | 202億6878万 | -0.63% |
| 08/13 | 1,039 | 1,100 | 1,039 | 1,098 | +6.81% | 172,300 | 201億9521万 | -1.08% |
| 08/09 | 1,029 | 1,045 | 1,006 | 1,028 | +0.19% | 187,700 | 189億772万 | -7.3% |
| 08/08 | 1,037 | 1,090 | 1,004 | 1,026 | -3.84% | 301,800 | 188億7093万 | -7.73% |
| 08/07 | （IR情報）12:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）12:00 データセンター設立及びデータセンターに関する投資計画のお知らせ |
| 08/07 | （5%ルール）アセットマネジメントOne（6.97%）アセットマネジメントOneインターナショナル(Asse…（0%） |
| 08/07 | 921 | 1,086 | 912 | 1,067 | +14% | 614,200 | 196億2503万 | -4.39% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,739株（0.34%）-0.33%義務消失 |
| 08/06 | 882 | 944 | 882 | 936 | +11.83% | 167,800 | 172億1558万 | -16.2% |
| 08/05 | 913 | 941 | 831 | 837 | -13.44% | 335,800 | 153億9470万 | -25.53% |
| 08/02 | 998 | 1,000 | 967 | 967 | -5.2% | 272,600 | 177億8576万 | -14.8% |
| 08/01 | 1,071 | 1,071 | 1,015 | 1,020 | -6.51% | 176,000 | 187億6057万 | -10.6% |
| 07/31 | 1,052 | 1,091 | 1,037 | 1,091 | +2.44% | 145,400 | 200億6646万 | -4.63% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,039株（0.67%）-0.12% |
| 07/30 | 1,100 | 1,100 | 1,056 | 1,065 | -6.41% | 227,200 | 195億8825万 | -6.91% |
| 07/29 | 1,151 | 1,161 | 1,130 | 1,138 | -0.26% | 127,200 | 209億3091万 | -0.7% |
| 07/26 | 1,147 | 1,154 | 1,137 | 1,141 | +0.53% | 41,700 | 209億8609万 | -0.17% |
| 07/25 | 1,128 | 1,147 | 1,120 | 1,135 | -0.44% | 102,000 | 208億7574万 | -0.53% |
| 07/24 | 1,156 | 1,157 | 1,137 | 1,140 | -2.23% | 141,900 | 209億6770万 | +0.26% |
| 07/23 | 1,162 | 1,192 | 1,162 | 1,166 | -0.17% | 92,800 | 214億4591万 | +2.73% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 146,439株（0.79%）-0.08% |
| 07/22 | （IR情報）17:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/22 | （5%ルール）アセットマネジメントOneインターナショナル(Asse…（0.17%）アセットマネジメントOne（7.84%） |
| 07/22 | 1,184 | 1,189 | 1,157 | 1,168 | -1.1% | 98,600 | 214億8270万 | +3.36% |
| 07/19 | 1,211 | 1,213 | 1,172 | 1,181 | -3.59% | 180,300 | 217億2180万 | +4.51% |
| 07/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 160,039株（0.87%）-0.11% |
| 07/18 | 1,249 | 1,260 | 1,225 | 1,225 | -2.39% | 157,100 | 225億3108万 | +8.5% |
| 07/17 | 1,254 | 1,264 | 1,237 | 1,255 | +1.7% | 190,400 | 230億8286万 | +11.46% |
| 07/16 | 1,229 | 1,247 | 1,210 | 1,234 | +2.07% | 176,800 | 226億9662万 | +9.88% |
| 07/12 | 1,176 | 1,224 | 1,170 | 1,209 | +2.2% | 217,000 | 222億3680万 | +7.85% |
| 07/11 | 1,145 | 1,189 | 1,134 | 1,183 | +2.96% | 225,800 | 217億5859万 | +5.63% |
| 07/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,839株（0.98%）-0.02% |
| 07/10 | 1,212 | 1,225 | 1,128 | 1,149 | -0.26% | 423,100 | 211億3323万 | +2.59% |
| 07/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,139株（1%）+0.08% |
| 07/09 | 1,131 | 1,157 | 1,121 | 1,152 | +2.04% | 194,000 | 211億8841万 | +2.58% |
| 07/08 | 1,094 | 1,137 | 1,094 | 1,129 | +3.86% | 127,400 | 207億6538万 | +0.27% |
| 07/05 | 1,114 | 1,114 | 1,087 | 1,087 | -1.98% | 52,900 | 199億9289万 | -3.72% |
| 07/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 169,739株（0.92%）+0.11% |
| 07/04 | 1,129 | 1,134 | 1,104 | 1,109 | -0.72% | 70,400 | 203億9753万 | -2.03% |
| 07/03 | 1,095 | 1,117 | 1,091 | 1,117 | +1.27% | 69,700 | 205億4467万 | -1.41% |
| 07/02 | 1,095 | 1,107 | 1,080 | 1,103 | 0% | 107,600 | 202億8717万 | -2.65% |
| 07/01 | 1,126 | 1,141 | 1,102 | 1,103 | -0.9% | 132,300 | 202億8717万 | -2.82% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 149,539株（0.81%）+0.05% |
| 06/28 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 06/28 | 1,130 | 1,137 | 1,111 | 1,113 | -0.18% | 70,300 | 204億7110万 | -2.2% |
| 06/27 | 1,100 | 1,127 | 1,100 | 1,115 | +1.36% | 73,800 | 205億788万 | -2.02% |
| 06/26 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 1,110 | 1,127 | 1,098 | 1,100 | +0.46% | 110,800 | 202億3199万 | -3.59% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,539株（0.76%）+0.13% |
| 06/25 | 1,104 | 1,106 | 1,084 | 1,095 | +0.18% | 75,800 | 201億4003万 | -4.2% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 117,339株（0.63%）+0.05% |
| 06/24 | 1,085 | 1,119 | 1,083 | 1,093 | +1.39% | 129,100 | 201億324万 | -4.96% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,739株（0.58%）再IN |
| 06/21 | 1,081 | 1,093 | 1,071 | 1,078 | +0.28% | 81,600 | 198億2735万 | -6.91% |
| 06/20 | （IR情報）15:00 借入金の期限前返済に関するお知らせ |
| 06/20 | 1,046 | 1,079 | 1,045 | 1,075 | +2.28% | 132,000 | 197億7217万 | -7.88% |
| 06/19 | 1,077 | 1,096 | 1,048 | 1,051 | -3.4% | 92,100 | 193億3075万 | -10.78% |
| 06/19 | （空売り報告）Diversified Select Opportunities Capital Manag… 81,800株（0.44%）-0.07%義務消失 |
| 06/18 | 1,046 | 1,088 | 1,046 | 1,088 | +4.11% | 126,200 | 200億1128万 | -8.65% |
| 06/17 | 1,131 | 1,131 | 1,040 | 1,045 | -9.68% | 261,700 | 192億2039万 | -13.28% |
| 06/14 | 1,135 | 1,159 | 1,132 | 1,157 | -0.43% | 82,900 | 212億8038万 | -5.24% |
| 06/13 | 1,161 | 1,173 | 1,156 | 1,162 | +0.43% | 46,200 | 213億7234万 | -5.61% |
| 06/12 | 1,174 | 1,179 | 1,152 | 1,157 | -0.34% | 62,100 | 212億8038万 | -7.44% |
| 06/11 | 1,176 | 1,178 | 1,152 | 1,161 | -2.03% | 100,600 | 213億5395万 | -8.58% |
| 06/10 | 1,175 | 1,188 | 1,169 | 1,185 | -0.75% | 75,000 | 217億9537万 | -8.21% |
| 06/07 | 1,185 | 1,206 | 1,173 | 1,194 | 0% | 76,900 | 219億6091万 | -8.72% |
| 06/06 | 1,223 | 1,225 | 1,194 | 1,194 | -1.32% | 60,500 | 219億6091万 | -9.95% |
| 06/05 | 1,238 | 1,245 | 1,207 | 1,210 | -1.55% | 114,300 | 222億5519万 | -9.97% |
| 06/04 | 1,194 | 1,238 | 1,192 | 1,229 | +3.02% | 110,100 | 226億465万 | -9.5% |
| 06/03 | 1,184 | 1,208 | 1,171 | 1,193 | +2.49% | 116,600 | 219億4251万 | -12.98% |
| 05/31 | 1,123 | 1,168 | 1,123 | 1,164 | +2.28% | 77,200 | 214億913万 | -15.96% |
| 05/30 | 1,112 | 1,142 | 1,099 | 1,138 | +0.35% | 149,100 | 209億3091万 | -18.77% |
| 05/30 | （空売り報告）Diversified Select Opportunities Capital Manag… 94,000株（0.51%）再IN |
| 05/29 | 1,158 | 1,180 | 1,132 | 1,134 | -1.48% | 118,800 | 208億5734万 | -19.97% |
| 05/28 | 1,152 | 1,184 | 1,142 | 1,151 | -0.95% | 178,700 | 211億7002万 | -19.62% |
| 05/27 | 1,131 | 1,170 | 1,110 | 1,162 | +2.92% | 171,100 | 213億7234万 | -19.75% |
| 05/24 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 05/24 | 1,134 | 1,140 | 1,114 | 1,129 | -3.42% | 180,600 | 207億6538万 | -22.88% |
| 05/23 | 1,140 | 1,179 | 1,122 | 1,169 | -0.09% | 271,900 | 215億109万 | -21.07% |
| 05/22 | 1,216 | 1,221 | 1,167 | 1,170 | -7.8% | 582,300 | 215億1948万 | -21.84% |
| 05/21 | 1,277 | 1,296 | 1,254 | 1,269 | -0.63% | 167,900 | 233億4036万 | -16.18% |
| 05/20 | 1,324 | 1,336 | 1,277 | 1,277 | -2.22% | 128,300 | 234億8750万 | -16.37% |
| 05/17 | 1,331 | 1,331 | 1,267 | 1,306 | -2.97% | 240,700 | 240億2089万 | -15.25% |
| 05/16 | 1,385 | 1,385 | 1,334 | 1,346 | -3.17% | 225,300 | 247億5660万 | -13.27% |
| 05/15 | 1,424 | 1,424 | 1,390 | 1,390 | -2.39% | 116,600 | 255億6588万 | -11.01% |
| 05/15 | （空売り報告）JPM Securities Japan Co Ltd. 91,200株（0.49%）-0.1%義務消失 |
| 05/14 | 1,444 | 1,454 | 1,410 | 1,424 | -1.39% | 128,900 | 261億9123万 | -9.3% |
| 05/13 | 1,428 | 1,459 | 1,410 | 1,444 | +1.12% | 156,300 | 265億5909万 | -8.43% |
| 05/10 | （IR情報）12:00 剰余金の配当に関するお知らせ |
| 05/10 | （IR情報）12:00 2024年3月期決算短信[日本基準](連結) |
| 05/10 | 1,626 | 1,636 | 1,427 | 1,428 | -12.12% | 465,400 | 262億6480万 | -9.79% |
| 05/09 | 1,650 | 1,650 | 1,618 | 1,625 | -1.69% | 89,400 | 298億8817万 | +2.2% |
| 05/08 | 1,699 | 1,699 | 1,650 | 1,653 | -2.07% | 99,800 | 304億317万 | +3.96% |
| 05/07 | 1,659 | 1,699 | 1,659 | 1,688 | +3.94% | 138,300 | 310億4691万 | +6.16% |
| 05/02 | 1,640 | 1,640 | 1,592 | 1,624 | -0.43% | 80,000 | 298億6978万 | +2.33% |
| 05/01 | 1,630 | 1,642 | 1,610 | 1,631 | -0.24% | 63,200 | 299億9853万 | +2.71% |
| 04/30 | 1,581 | 1,635 | 1,571 | 1,635 | +4.41% | 87,100 | 300億7210万 | +2.89% |
| 04/26 | 1,574 | 1,580 | 1,548 | 1,566 | +0.19% | 58,100 | 288億300万 | -1.45% |
| 04/25 | 1,570 | 1,581 | 1,560 | 1,563 | +0.77% | 83,200 | 287億4782万 | -1.88% |
| 04/25 | （空売り報告）JPM Securities Japan Co Ltd. 109,900株（0.59%）-0.01% |
| 04/24 | 1,565 | 1,577 | 1,542 | 1,551 | +0.13% | 38,200 | 285億2711万 | -3.06% |
