| 2024 |
| 04/24 | 1,245 | 1,251 | 1,212 | 1,221 | +2.61% | 111,200 | 146億4115万 | +0.74% |
| 04/23 | 1,179 | 1,193 | 1,151 | 1,190 | +1.8% | 53,500 | 142億6943万 | -1.98% |
| 04/22 | 1,158 | 1,181 | 1,148 | 1,169 | +1.83% | 45,300 | 139億2409万 | -4.1% |
| 04/19 | 1,168 | 1,172 | 1,133 | 1,148 | -2.3% | 83,400 | 136億7396万 | -6.13% |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 97,949株（0.82%）+0.05% |
| 04/18 | （IR情報）16:00 組織変更および人事異動に関するお知らせ |
| 04/18 | 1,164 | 1,188 | 1,164 | 1,175 | +0.95% | 32,900 | 139億9556万 | -4.47% |
| 04/17 | 1,154 | 1,174 | 1,153 | 1,164 | +1.13% | 32,300 | 138億6454万 | -5.67% |
| 04/16 | 1,171 | 1,171 | 1,148 | 1,151 | -2.87% | 58,200 | 137億969万 | -7.1% |
| 04/15 | 1,165 | 1,185 | 1,160 | 1,185 | +0.94% | 29,700 | 141億1467万 | -4.67% |
| 04/12 | 1,162 | 1,189 | 1,162 | 1,174 | +1.56% | 43,600 | 139億8365万 | -5.78% |
| 04/11 | 1,162 | 1,166 | 1,142 | 1,156 | -1.7% | 73,700 | 137億6925万 | -7.45% |
| 04/10 | 1,190 | 1,215 | 1,172 | 1,176 | -1.18% | 184,500 | 140億747万 | -6.22% |
| 04/09 | 1,195 | 1,200 | 1,177 | 1,190 | 0% | 46,300 | 141億6566万 | -5.41% |
| 04/08 | 1,194 | 1,210 | 1,183 | 1,190 | 0% | 193,600 | 141億7423万 | -5.56% |
| 04/05 | 1,177 | 1,199 | 1,173 | 1,190 | -0.17% | 72,700 | 141億7423万 | -6.15% |
| 04/04 | 1,208 | 1,213 | 1,177 | 1,192 | -0.25% | 160,000 | 141億9805万 | -6.73% |
| 04/03 | 1,223 | 1,223 | 1,195 | 1,195 | -3.32% | 123,300 | 142億3378万 | -7.22% |
| 04/02 | 1,275 | 1,275 | 1,233 | 1,236 | -2.52% | 75,900 | 147億2214万 | -4.7% |
| 04/01 | 1,291 | 1,298 | 1,268 | 1,268 | -2.39% | 42,900 | 151億330万 | -2.69% |
| 03/29 | 1,273 | 1,299 | 1,273 | 1,299 | +2.85% | 36,700 | 154億7254万 | -0.61% |
| 03/28 | 1,249 | 1,283 | 1,247 | 1,263 | +0.4% | 45,200 | 150億4374万 | -3.59% |
| 03/27 | 1,262 | 1,263 | 1,238 | 1,258 | -0.24% | 46,900 | 149億8418万 | -4.41% |
| 03/26 | （IR情報）16:00 連結子会社からの配当金受領に関するお知らせ |
| 03/26 | 1,259 | 1,265 | 1,244 | 1,261 | -0.24% | 47,900 | 150億1992万 | -4.69% |
| 03/25 | 1,270 | 1,284 | 1,260 | 1,264 | -1.33% | 45,600 | 150億5565万 | -4.75% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 92,049株（0.77%）-0.05% |
| 03/22 | 1,319 | 1,319 | 1,265 | 1,281 | -1% | 84,800 | 152億5814万 | -3.61% |
| 03/21 | （IR情報）16:00 2024年3月期剰余金の配当予想に関するお知らせ |
| 03/21 | 1,305 | 1,320 | 1,290 | 1,294 | +0.47% | 59,700 | 154億367万 | -2.85% |
| 03/19 | 1,288 | 1,302 | 1,268 | 1,288 | -1.38% | 57,500 | 153億3224万 | -3.38% |
| 03/18 | 1,283 | 1,306 | 1,275 | 1,306 | +2.03% | 43,500 | 155億4651万 | -2.25% |
| 03/15 | 1,300 | 1,301 | 1,276 | 1,280 | -2.07% | 36,000 | 152億3701万 | -4.9% |
| 03/14 | 1,277 | 1,310 | 1,269 | 1,307 | +2.11% | 52,500 | 155億5842万 | -3.83% |
| 03/13 | 1,282 | 1,317 | 1,273 | 1,280 | -0.08% | 59,400 | 152億3701万 | -6.71% |
| 03/12 | 1,260 | 1,288 | 1,226 | 1,281 | +1.91% | 81,100 | 152億4892万 | -7.44% |
| 03/11 | 1,262 | 1,278 | 1,240 | 1,257 | -0.71% | 54,600 | 149億6322万 | -9.7% |
| 03/08 | 1,255 | 1,292 | 1,252 | 1,266 | +1.52% | 86,000 | 150億7036万 | -9.57% |
| 03/07 | 1,282 | 1,287 | 1,240 | 1,247 | -1.73% | 68,300 | 148億4418万 | -11.56% |
| 03/06 | 1,266 | 1,279 | 1,235 | 1,269 | -0.86% | 85,000 | 151億607万 | -10.63% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 97,749株（0.82%）+0.03% |
| 03/05 | 1,257 | 1,294 | 1,237 | 1,280 | +2.32% | 169,100 | 152億3701万 | -10.36% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,849株（0.79%）-0.09% |
| 03/04 | 1,370 | 1,370 | 1,251 | 1,251 | -10.19% | 615,400 | 148億9180万 | -12.94% |
| 03/01 | 1,416 | 1,440 | 1,382 | 1,393 | -2.38% | 98,100 | 165億8216万 | -3.8% |
| 02/29 | 1,448 | 1,448 | 1,404 | 1,427 | -1.45% | 70,200 | 169億8689万 | -1.92% |
| 02/28 | 1,413 | 1,473 | 1,408 | 1,448 | +2.26% | 138,400 | 172億3687万 | -0.75% |
| 02/27 | 1,393 | 1,436 | 1,379 | 1,416 | +2.02% | 80,500 | 168億5595万 | -3.21% |
| 02/26 | 1,362 | 1,420 | 1,342 | 1,388 | +1.09% | 73,300 | 165億2264万 | -5.39% |
| 02/22 | 1,388 | 1,401 | 1,366 | 1,373 | -0.58% | 62,700 | 163億4408万 | -6.73% |
| 02/21 | 1,405 | 1,418 | 1,381 | 1,381 | -2.26% | 55,400 | 164億2274万 | -6.56% |
| 02/20 | 1,427 | 1,433 | 1,390 | 1,413 | -1.05% | 111,400 | 168億328万 | -4.85% |
| 02/19 | 1,390 | 1,437 | 1,371 | 1,428 | +5% | 140,400 | 169億8166万 | -4.29% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,649株（0.88%）-0.03% |
| 02/16 | 1,346 | 1,365 | 1,312 | 1,360 | +3.34% | 99,700 | 161億7301万 | -9.09% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,349株（0.91%）-0.11% |
| 02/15 | 1,370 | 1,370 | 1,316 | 1,316 | -3.24% | 95,600 | 156億4976万 | -12.67% |
| 02/14 | 1,304 | 1,378 | 1,293 | 1,360 | +3.11% | 149,600 | 161億7301万 | -10.59% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,849株（1.02%）-0.17% |
| 02/13 | 1,373 | 1,373 | 1,299 | 1,319 | -2.51% | 209,200 | 156億8544万 | -13.96% |
| 02/09 | 1,360 | 1,414 | 1,316 | 1,353 | -13.05% | 588,200 | 160億8976万 | -12.48% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,449株（1.19%）-0.34% |
| 02/08 | （IR情報）16:40 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | （IR情報）16:40 2024年3月期第3四半期決算説明資料 |
| 02/08 | （IR情報）16:00 当社の人事異動に関するお知らせ |
| 02/08 | 1,609 | 1,613 | 1,552 | 1,556 | -2.87% | 217,400 | 185億382万 | -0.26% |
| 02/07 | 1,615 | 1,623 | 1,587 | 1,602 | -1.35% | 102,900 | 190億5085万 | +2.36% |
| 02/06 | 1,606 | 1,641 | 1,590 | 1,624 | +1.31% | 122,600 | 193億1247万 | +3.64% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 182,649株（1.53%）+0.04% |
| 02/05 | （IR情報）13:30 (訂正)「オージス総研との資本業務提携に関するお知らせ」の一部訂正について |
| 02/05 | （IR情報）11:00 オージス総研との資本業務提携に関するお知らせ |
| 02/05 | 1,515 | 1,609 | 1,505 | 1,603 | +8.31% | 221,600 | 190億6274万 | +2.17% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,249株（1.49%）+0.16% |
| 02/02 | 1,457 | 1,514 | 1,457 | 1,480 | +2% | 74,400 | 176億4万 | -5.79% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,849株（1.33%）+0.04% |
| 02/01 | 1,479 | 1,480 | 1,429 | 1,451 | -3.59% | 238,300 | 172億5517万 | -8.11% |
| 01/31 | （IR情報）16:30 Ubicomホールディングスのメディカル子会社エーアイエスの株式会社エーシーエスとのOEM供給に関する業務提携契約の締結のお知らせ |
| 01/31 | 1,497 | 1,506 | 1,477 | 1,505 | +0.8% | 59,000 | 178億9733万 | -5.05% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,949株（1.29%）-0.01% |
| 01/30 | 1,491 | 1,513 | 1,484 | 1,493 | +0.74% | 77,600 | 177億5463万 | -5.92% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 154,849株（1.3%）+0.04% |
| 01/29 | 1,501 | 1,509 | 1,481 | 1,482 | -1.27% | 75,300 | 176億2382万 | -6.79% |
| 01/26 | 1,505 | 1,524 | 1,492 | 1,501 | -2.21% | 55,400 | 178億4977万 | -5.95% |
| 01/25 | 1,545 | 1,545 | 1,491 | 1,535 | -0.9% | 113,700 | 182億5409万 | -4.06% |
| 01/24 | 1,544 | 1,556 | 1,515 | 1,549 | -0.13% | 88,200 | 184億2058万 | -3.49% |
| 01/23 | 1,574 | 1,575 | 1,538 | 1,551 | +0.26% | 73,200 | 184億4436万 | -3.48% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,449株（1.26%）-0.04% |
| 01/22 | 1,505 | 1,552 | 1,489 | 1,547 | +3.06% | 68,500 | 183億9680万 | -3.79% |
| 01/19 | （IR情報）16:00 連結子会社から配当金受領に関するお知らせ |
| 01/19 | 1,511 | 1,530 | 1,490 | 1,501 | -0.66% | 80,300 | 178億4977万 | -6.6% |
| 01/18 | 1,513 | 1,549 | 1,502 | 1,511 | -0.66% | 76,000 | 179億6869万 | -6.09% |
| 01/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,149株（1.3%）+0.02% |
| 01/17 | 1,561 | 1,572 | 1,515 | 1,521 | -2.56% | 80,100 | 180億8761万 | -5.59% |
| 01/16 | 1,578 | 1,585 | 1,551 | 1,561 | -1.7% | 51,700 | 185億6328万 | -3.34% |
| 01/15 | 1,545 | 1,616 | 1,542 | 1,588 | +2.98% | 121,900 | 188億8436万 | -1.98% |
| 01/12 | 1,613 | 1,615 | 1,523 | 1,542 | -4.93% | 227,200 | 183億3734万 | -4.93% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,149株（1.28%）-0.02% |
| 01/11 | 1,698 | 1,698 | 1,619 | 1,622 | -2.35% | 91,100 | 192億8869万 | -0.49% |
| 01/10 | 1,651 | 1,729 | 1,640 | 1,661 | +0.12% | 177,700 | 197億5247万 | +1.84% |
| 01/09 | 1,679 | 1,686 | 1,634 | 1,659 | -0.18% | 49,200 | 197億2869万 | +1.59% |
| 01/05 | 1,715 | 1,726 | 1,634 | 1,662 | -2.18% | 91,700 | 197億6437万 | +1.65% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,149株（1.3%）+0.01% |
| 01/04 | 1,681 | 1,709 | 1,654 | 1,699 | +1.8% | 59,500 | 202億437万 | +3.79% |
| 2023 |
| 12/29 | 1,656 | 1,681 | 1,648 | 1,669 | +0.24% | 46,000 | 198億4761万 | +2.02% |
| 12/28 | 1,683 | 1,683 | 1,636 | 1,665 | -0.42% | 50,600 | 198億4万 | +1.34% |
| 12/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 154,049株（1.29%）-0.01% |
| 12/27 | 1,653 | 1,699 | 1,653 | 1,672 | +0.91% | 67,000 | 198億8329万 | +1.52% |
| 12/26 | 1,681 | 1,690 | 1,649 | 1,657 | -1.43% | 97,700 | 197億491万 | +0.3% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,349株（1.3%）+0.02% |
| 12/25 | 1,631 | 1,684 | 1,619 | 1,681 | +5.86% | 129,100 | 199億9031万 | +1.63% |
| 12/22 | 1,545 | 1,613 | 1,545 | 1,588 | +2.65% | 73,100 | 188億8436万 | -3.87% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,349株（1.28%）-0.02% |
| 12/21 | 1,549 | 1,580 | 1,533 | 1,547 | -2.64% | 50,000 | 183億9680万 | -6.58% |
| 12/20 | 1,634 | 1,640 | 1,588 | 1,589 | -2.34% | 55,800 | 188億9626万 | -4.51% |
| 12/19 | 1,591 | 1,632 | 1,585 | 1,627 | +1.56% | 29,900 | 193億4815万 | -2.34% |
| 12/18 | 1,616 | 1,623 | 1,587 | 1,602 | -2.67% | 52,800 | 190億5085万 | -3.84% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 154,849株（1.3%）+0.08% |
| 12/15 | 1,615 | 1,653 | 1,615 | 1,646 | +1.98% | 119,200 | 195億7410万 | -1.08% |
| 12/14 | 1,600 | 1,635 | 1,585 | 1,614 | +2.35% | 97,400 | 191億9355万 | -2.18% |
| 12/13 | 1,529 | 1,579 | 1,527 | 1,577 | +3.55% | 93,100 | 187億5355万 | -3.55% |
| 12/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 145,449株（1.22%）+0.1% |
| 12/12 | 1,550 | 1,561 | 1,503 | 1,523 | -1.93% | 128,500 | 181億1139万 | -6.1% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 133,349株（1.12%）+0.09% |
| 12/11 | 1,546 | 1,570 | 1,526 | 1,553 | -0.32% | 159,500 | 184億6815万 | -3.6% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,549株（1.03%）-0.07% |
| 12/08 | 1,579 | 1,606 | 1,546 | 1,558 | -3.77% | 165,200 | 185億2761万 | -2.44% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,749株（1.1%）+0.06% |
| 12/07 | 1,652 | 1,676 | 1,615 | 1,619 | -3.29% | 124,000 | 192億5301万 | +2.4% |
| 12/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,949株（1.04%）+0.09% |
| 12/06 | 1,649 | 1,703 | 1,649 | 1,674 | +1.39% | 163,000 | 199億707万 | +7.17% |
| 12/05 | 1,707 | 1,711 | 1,647 | 1,651 | -4.18% | 203,600 | 196億3355万 | +7.14% |
| 12/04 | 1,681 | 1,728 | 1,670 | 1,723 | +3.24% | 142,300 | 204億8977万 | +13.28% |
| 12/01 | 1,682 | 1,688 | 1,628 | 1,669 | -2.34% | 218,400 | 198億4761万 | +11.71% |
| 11/30 | 1,701 | 1,728 | 1,674 | 1,709 | +1.12% | 191,500 | 203億2329万 | +16.1% |
| 11/29 | 1,710 | 1,799 | 1,683 | 1,690 | -1.29% | 313,000 | 200億9734万 | +16.87% |
| 11/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,149株（0.95%）-0.05% |
| 11/28 | 1,711 | 1,759 | 1,710 | 1,712 | +1.18% | 289,100 | 203億5896万 | +20.56% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,049株（1%）+0.06% |
| 11/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,149株（0.94%）-0.1% |
