| 2024 |
| 04/18 | 404 | 409 | 401 | 407 | +0.74% | 16,500 | 27億2476万 | -1.45% |
| 04/17 | 408 | 410 | 403 | 404 | -0.98% | 19,600 | 27億468万 | -2.18% |
| 04/16 | 414 | 418 | 403 | 408 | -2.39% | 50,400 | 27億3146万 | -1.21% |
| 04/15 | 415 | 421 | 415 | 418 | +0.48% | 21,300 | 27億9841万 | +1.21% |
| 04/12 | 416 | 417 | 413 | 416 | +0.24% | 12,200 | 27億8502万 | +0.73% |
| 04/11 | 409 | 417 | 409 | 415 | +0.48% | 37,400 | 27億7832万 | +0.48% |
| 04/10 | 413 | 414 | 409 | 413 | 0% | 19,400 | 27億6493万 | -0.24% |
| 04/09 | 414 | 414 | 408 | 413 | +0.73% | 14,500 | 27億6493万 | -0.24% |
| 04/08 | 412 | 413 | 408 | 410 | -0.73% | 8,400 | 27億4485万 | -0.97% |
| 04/05 | 414 | 414 | 405 | 413 | -0.24% | 28,800 | 27億6493万 | -0.24% |
| 04/04 | 413 | 415 | 410 | 414 | +0.24% | 23,400 | 27億7163万 | 0% |
| 04/03 | 411 | 416 | 410 | 413 | -0.72% | 11,100 | 27億6493万 | -0.24% |
| 04/02 | 420 | 420 | 413 | 416 | -0.95% | 16,200 | 27億8502万 | +0.73% |
| 04/01 | 424 | 424 | 412 | 420 | +2.44% | 43,400 | 28億1180万 | +1.69% |
| 03/29 | （IR情報）15:40 株式会社ウィザスとの業務提携に関するお知らせ |
| 03/29 | 410 | 414 | 406 | 410 | -0.73% | 30,400 | 27億4485万 | -0.49% |
| 03/28 | 412 | 416 | 410 | 413 | +0.24% | 7,300 | 27億6493万 | +0.24% |
| 03/27 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 03/27 | 411 | 414 | 411 | 412 | -0.24% | 6,600 | 27億5824万 | 0% |
| 03/26 | 412 | 417 | 410 | 413 | +0.24% | 6,400 | 27億6493万 | +0.24% |
| 03/25 | 411 | 416 | 410 | 412 | -0.48% | 10,800 | 27億5824万 | 0% |
| 03/22 | 415 | 422 | 412 | 414 | -0.48% | 16,600 | 27億7163万 | +0.49% |
| 03/21 | 422 | 422 | 415 | 416 | -1.65% | 23,000 | 27億8502万 | +0.97% |
| 03/19 | 406 | 424 | 405 | 423 | +4.19% | 66,400 | 28億3188万 | +2.42% |
| 03/18 | 410 | 412 | 404 | 406 | -0.25% | 19,600 | 27億1807万 | -1.69% |
| 03/15 | 413 | 413 | 404 | 407 | 0% | 26,000 | 27億2476万 | -1.69% |
| 03/14 | 410 | 416 | 407 | 407 | -2.86% | 46,200 | 27億2476万 | -1.93% |
| 03/13 | 415 | 424 | 408 | 419 | +0.96% | 40,200 | 28億510万 | +0.48% |
| 03/12 | 408 | 416 | 405 | 415 | +1.72% | 18,200 | 27億7832万 | -0.72% |
| 03/11 | 413 | 419 | 403 | 408 | -2.63% | 26,500 | 27億3146万 | -2.86% |
| 03/08 | 414 | 430 | 406 | 419 | +0.72% | 35,800 | 28億510万 | -0.95% |
| 03/07 | 417 | 423 | 413 | 416 | -0.72% | 16,900 | 27億8502万 | -2.12% |
| 03/06 | 429 | 430 | 415 | 419 | 0% | 53,300 | 28億510万 | -1.87% |
| 03/05 | 408 | 423 | 402 | 419 | +2.7% | 61,200 | 28億510万 | -2.33% |
| 03/04 | 410 | 411 | 404 | 408 | -0.49% | 16,000 | 27億3146万 | -5.34% |
| 03/01 | 412 | 414 | 409 | 410 | -0.73% | 14,100 | 27億4485万 | -5.31% |
| 02/29 | 411 | 413 | 407 | 413 | 0% | 9,200 | 27億6493万 | -4.84% |
| 02/28 | 407 | 416 | 407 | 413 | +1.47% | 29,300 | 27億6493万 | -5.28% |
| 02/27 | 406 | 413 | 403 | 407 | +0.74% | 20,500 | 27億2476万 | -6.86% |
| 02/26 | 403 | 409 | 403 | 404 | +0.25% | 46,300 | 27億468万 | -7.97% |
| 02/22 | 411 | 411 | 403 | 403 | -1.95% | 27,500 | 26億9798万 | -8.41% |
| 02/21 | （IR情報）14:00 (訂正・数値データ訂正)「2023年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/21 | 409 | 414 | 405 | 411 | 0% | 13,900 | 27億5154万 | -7.01% |
| 02/20 | 412 | 416 | 410 | 411 | -0.24% | 11,400 | 27億5154万 | -7.22% |
| 02/19 | 410 | 420 | 409 | 412 | +0.49% | 27,200 | 27億5824万 | -7.42% |
| 02/16 | 400 | 415 | 400 | 410 | +2.5% | 26,500 | 27億4485万 | -8.28% |
| 02/15 | 423 | 428 | 391 | 400 | -6.32% | 104,500 | 26億7790万 | -10.91% |
| 02/14 | 432 | 432 | 422 | 427 | -1.39% | 41,200 | 28億5866万 | -5.32% |
| 02/13 | 435 | 440 | 428 | 433 | 0% | 19,800 | 28億9883万 | -4.2% |
| 02/09 | 432 | 437 | 430 | 433 | -0.46% | 16,400 | 28億9883万 | -4.42% |
| 02/08 | 432 | 440 | 430 | 435 | 0% | 17,400 | 29億1222万 | -4.19% |
| 02/07 | 446 | 449 | 431 | 435 | -2.47% | 39,300 | 29億1222万 | -4.4% |
| 02/06 | 449 | 453 | 444 | 446 | -0.67% | 18,800 | 29億8586万 | -2.19% |
| 02/05 | 455 | 455 | 448 | 449 | -3.85% | 48,800 | 30億594万 | -1.32% |
| 02/02 | （IR情報）15:02 2023年12月期決算補足説明資料 |
| 02/02 | （IR情報）15:01 2023年12月期決算短信〔日本基準〕(連結) |
| 02/02 | 469 | 475 | 467 | 467 | -1.06% | 48,000 | 31億2645万 | +2.86% |
| 02/01 | 472 | 472 | 463 | 472 | 0% | 29,400 | 31億5992万 | +3.96% |
| 01/31 | 469 | 473 | 465 | 472 | +0.64% | 25,200 | 31億5992万 | +3.96% |
| 01/30 | 465 | 469 | 465 | 469 | +0.86% | 16,300 | 31億3984万 | +3.3% |
| 01/29 | 466 | 468 | 461 | 465 | +1.31% | 27,200 | 31億1306万 | +2.2% |
| 01/26 | 458 | 463 | 457 | 459 | +0.22% | 24,400 | 30億7289万 | +0.66% |
| 01/25 | 453 | 460 | 453 | 458 | +1.33% | 16,800 | 30億6620万 | +0.22% |
| 01/24 | 453 | 455 | 450 | 452 | -0.22% | 9,200 | 30億2603万 | -1.31% |
| 01/23 | 447 | 454 | 447 | 453 | +1.57% | 24,100 | 30億3272万 | -1.52% |
| 01/22 | 444 | 454 | 439 | 446 | +0.68% | 35,100 | 29億8586万 | -3.25% |
| 01/19 | 440 | 445 | 440 | 443 | 0% | 8,900 | 29億6578万 | -4.32% |
| 01/18 | 443 | 445 | 437 | 443 | -0.67% | 41,000 | 29億6578万 | -4.53% |
| 01/17 | 449 | 452 | 440 | 446 | -0.67% | 42,300 | 29億8586万 | -4.29% |
| 01/16 | 451 | 452 | 441 | 449 | -0.66% | 51,800 | 30億594万 | -4.06% |
| 01/15 | 454 | 454 | 446 | 452 | -0.44% | 22,300 | 30億2603万 | -3.83% |
| 01/12 | 465 | 465 | 453 | 454 | -1.94% | 60,200 | 30億3942万 | -4.02% |
| 01/11 | 465 | 465 | 457 | 463 | 0% | 13,800 | 30億9967万 | -2.53% |
| 01/10 | 452 | 469 | 450 | 463 | +1.98% | 46,100 | 30億9967万 | -3.14% |
| 01/09 | 450 | 458 | 450 | 454 | +0.67% | 22,700 | 30億3942万 | -5.61% |
| 01/05 | 454 | 459 | 451 | 451 | -1.53% | 24,200 | 30億1933万 | -7.01% |
| 01/04 | 448 | 469 | 438 | 458 | +1.33% | 61,900 | 30億6620万 | -6.15% |
| 01/04 | （空売り報告）JPM Securities Japan Co Ltd. 109,181株（1.63%）-0.16% |
| 2023 |
| 12/29 | 453 | 457 | 448 | 452 | -1.31% | 24,600 | 30億2603万 | -8.13% |
| 12/28 | 434 | 469 | 434 | 458 | +5.53% | 54,700 | 30億6620万 | -7.66% |
| 12/27 | 421 | 445 | 420 | 434 | +1.88% | 102,300 | 29億552万 | -13.2% |
| 12/26 | 440 | 447 | 420 | 426 | -4.7% | 95,800 | 28億5196万 | -15.64% |
| 12/25 | 475 | 476 | 446 | 447 | -6.49% | 109,700 | 29億9255万 | -12.35% |
| 12/22 | 481 | 481 | 476 | 478 | -0.62% | 36,600 | 32億9万 | -7% |
| 12/21 | 486 | 486 | 480 | 481 | -1.23% | 15,100 | 32億2018万 | -6.96% |
| 12/20 | 486 | 487 | 485 | 487 | 0% | 18,300 | 32億6035万 | -6.35% |
| 12/19 | 488 | 489 | 484 | 487 | -0.2% | 12,000 | 32億6035万 | -6.7% |
| 12/18 | 493 | 494 | 486 | 488 | -0.81% | 8,500 | 32億6704万 | -7.05% |
| 12/15 | 488 | 495 | 485 | 492 | +0.82% | 25,600 | 32億9382万 | -6.99% |
| 12/14 | 487 | 491 | 483 | 488 | +0.21% | 23,000 | 32億6704万 | -8.27% |
| 12/13 | 482 | 490 | 480 | 487 | +0.83% | 26,200 | 32億6035万 | -8.97% |
| 12/12 | 489 | 491 | 481 | 483 | -0.41% | 33,000 | 32億3357万 | -10.39% |
| 12/11 | 491 | 497 | 481 | 485 | -1.02% | 29,500 | 32億4696万 | -10.52% |
| 12/08 | 498 | 498 | 490 | 490 | -1.61% | 28,800 | 32億8043万 | -10.09% |
| 12/07 | 499 | 501 | 496 | 498 | -0.2% | 19,700 | 33億3399万 | -8.96% |
| 12/06 | 512 | 513 | 494 | 499 | -2.54% | 40,500 | 33億4068万 | -9.11% |
| 12/05 | 520 | 520 | 511 | 512 | -1.35% | 11,800 | 34億2771万 | -7.08% |
| 12/04 | 525 | 525 | 511 | 519 | -1.14% | 31,100 | 34億7458万 | -5.98% |
| 12/01 | 549 | 549 | 498 | 525 | -3.85% | 65,600 | 35億1475万 | -5.23% |
| 11/30 | 545 | 548 | 539 | 546 | +0.18% | 10,600 | 36億5534万 | -1.62% |
| 11/29 | 542 | 548 | 541 | 545 | +0.18% | 9,500 | 36億4864万 | -1.98% |
| 11/28 | 546 | 550 | 543 | 544 | -1.09% | 12,100 | 36億4195万 | -2.16% |
| 11/27 | 553 | 554 | 549 | 550 | -0.54% | 7,600 | 36億8212万 | -1.26% |
| 11/24 | 556 | 557 | 553 | 553 | -0.72% | 11,400 | 37億220万 | -0.9% |
| 11/22 | 554 | 561 | 554 | 557 | -0.54% | 9,400 | 37億2898万 | -0.18% |
| 11/21 | 551 | 561 | 540 | 560 | +2.75% | 18,800 | 37億4906万 | +0.18% |
| 11/17 | （IR情報）13:00 株式給付信託(J-ESOP-RS)の導入に伴う第三者割当による自己株式の処分の払込完了に関するお知らせ |
