| 2024 |
| 09/20 | 1,337 | 1,339 | 1,325 | 1,334 | -0.07% | 8,900 | 57億7568万 | -0.89% |
| 09/19 | 1,332 | 1,338 | 1,328 | 1,335 | +0.45% | 4,800 | 57億8001万 | -0.74% |
| 09/18 | 1,344 | 1,344 | 1,318 | 1,329 | -1.12% | 7,200 | 57億5403万 | -1.12% |
| 09/17 | 1,358 | 1,358 | 1,331 | 1,344 | -1.03% | 3,600 | 58億1898万 | +0.07% |
| 09/13 | 1,328 | 1,358 | 1,302 | 1,358 | +2.34% | 5,200 | 58億7959万 | +1.19% |
| 09/12 | 1,309 | 1,328 | 1,309 | 1,327 | +2.95% | 7,600 | 57億4537万 | -0.9% |
| 09/11 | 1,336 | 1,336 | 1,289 | 1,289 | -4.16% | 10,300 | 55億8085万 | -3.45% |
| 09/10 | 1,322 | 1,353 | 1,322 | 1,345 | +1.82% | 6,700 | 58億2331万 | +1.05% |
| 09/09 | （IR情報）19:30 機関投資家向け第2四半期決算説明会 ログミーFinance書き起こし記事公開のお知らせ |
| 09/09 | 1,318 | 1,333 | 1,315 | 1,321 | -1.93% | 2,100 | 57億1940万 | +0.23% |
| 09/06 | 1,332 | 1,366 | 1,323 | 1,347 | +1.13% | 9,200 | 58億3197万 | +2.2% |
| 09/05 | 1,320 | 1,349 | 1,315 | 1,332 | -0.22% | 11,000 | 57億6702万 | +0.91% |
| 09/04 | 1,354 | 1,356 | 1,335 | 1,335 | -2.2% | 8,900 | 57億8001万 | +0.83% |
| 09/03 | 1,378 | 1,387 | 1,352 | 1,365 | -0.94% | 4,800 | 59億990万 | +2.86% |
| 09/02 | 1,374 | 1,378 | 1,367 | 1,378 | +0.8% | 4,700 | 59億6618万 | +3.61% |
| 08/30 | （IR情報）18:00 組織変更及び人事異動に関するお知らせ |
| 08/30 | 1,368 | 1,368 | 1,351 | 1,367 | -0.07% | 7,700 | 59億1856万 | +2.63% |
| 08/29 | 1,384 | 1,384 | 1,360 | 1,368 | -0.07% | 5,600 | 59億2289万 | +2.55% |
| 08/28 | （IR情報）18:00 機関投資家向け第２四半期決算説明会動画公開のお知らせ |
| 08/28 | 1,369 | 1,370 | 1,360 | 1,369 | 0% | 4,600 | 59億2722万 | +2.47% |
| 08/27 | 1,355 | 1,377 | 1,355 | 1,369 | +1.03% | 8,800 | 59億2722万 | +2.24% |
| 08/26 | 1,353 | 1,355 | 1,349 | 1,355 | +0.15% | 5,300 | 58億6660万 | +1.04% |
| 08/23 | 1,352 | 1,354 | 1,331 | 1,353 | +0.15% | 2,200 | 58億5794万 | +0.59% |
| 08/22 | 1,336 | 1,360 | 1,335 | 1,351 | +1.2% | 5,900 | 58億4928万 | +0.22% |
| 08/21 | 1,323 | 1,345 | 1,310 | 1,335 | -1.84% | 7,500 | 57億8001万 | -1.26% |
| 08/20 | 1,347 | 1,360 | 1,341 | 1,360 | +1.19% | 3,600 | 58億8825万 | +0.29% |
| 08/19 | 1,335 | 1,349 | 1,331 | 1,344 | +0.45% | 6,200 | 58億1898万 | -1.1% |
| 08/16 | 1,314 | 1,365 | 1,314 | 1,338 | +1.98% | 10,800 | 57億9300万 | -1.83% |
| 08/15 | 1,309 | 1,319 | 1,309 | 1,312 | +0.85% | 4,800 | 56億8043万 | -4.02% |
| 08/14 | 1,315 | 1,315 | 1,299 | 1,301 | -1.06% | 10,500 | 56億3280万 | -5.24% |
| 08/13 | 1,305 | 1,318 | 1,302 | 1,315 | +0.77% | 7,500 | 56億9342万 | -4.64% |
| 08/09 | 1,310 | 1,315 | 1,266 | 1,305 | +0.38% | 19,000 | 56億5012万 | -5.71% |
| 08/08 | （IR情報）12:00 2024年12月期第2四半期決算補足説明資料 |
| 08/08 | （IR情報）12:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 08/08 | 1,218 | 1,330 | 1,217 | 1,300 | +7% | 39,500 | 56億2848万 | -6.47% |
| 08/07 | 1,202 | 1,240 | 1,190 | 1,215 | +2.53% | 14,400 | 52億6046万 | -12.97% |
| 08/06 | 1,169 | 1,188 | 1,110 | 1,185 | +15.27% | 24,100 | 51億3057万 | -15.66% |
| 08/05 | 1,238 | 1,289 | 1,028 | 1,028 | -22.59% | 69,700 | 44億5082万 | -27.35% |
| 08/02 | 1,355 | 1,381 | 1,317 | 1,328 | -4.87% | 22,300 | 57億4970万 | -7.26% |
| 08/01 | 1,422 | 1,422 | 1,360 | 1,396 | -2.24% | 24,800 | 60億4412万 | -2.85% |
| 07/31 | 1,421 | 1,428 | 1,413 | 1,428 | +0.49% | 4,100 | 61億8266万 | -0.76% |
| 07/30 | 1,429 | 1,429 | 1,417 | 1,421 | -0.49% | 2,200 | 61億5236万 | -1.32% |
| 07/29 | 1,434 | 1,437 | 1,423 | 1,428 | +0.42% | 3,000 | 61億8266万 | -0.83% |
| 07/26 | 1,418 | 1,422 | 1,407 | 1,422 | +0.64% | 6,700 | 61億5669万 | -1.32% |
| 07/25 | 1,422 | 1,428 | 1,405 | 1,413 | -1.4% | 12,900 | 61億1772万 | -1.94% |
| 07/24 | 1,428 | 1,437 | 1,421 | 1,433 | +0.35% | 7,400 | 62億431万 | -0.69% |
| 07/23 | 1,436 | 1,446 | 1,428 | 1,428 | -0.83% | 11,400 | 61億8266万 | -1.04% |
| 07/22 | 1,460 | 1,475 | 1,432 | 1,440 | +0.21% | 11,200 | 62億3174万 | -0.21% |
| 07/19 | 1,434 | 1,440 | 1,434 | 1,437 | +0.35% | 2,600 | 62億1876万 | -0.35% |
| 07/18 | 1,432 | 1,449 | 1,431 | 1,432 | -1.24% | 6,300 | 61億9712万 | -0.69% |
| 07/17 | 1,454 | 1,460 | 1,440 | 1,450 | -0.07% | 5,400 | 62億7502万 | +0.62% |
| 07/16 | 1,431 | 1,451 | 1,430 | 1,451 | +1.4% | 8,500 | 62億7934万 | +0.76% |
| 07/12 | 1,425 | 1,439 | 1,417 | 1,431 | 0% | 6,800 | 61億9279万 | -0.56% |
| 07/11 | 1,433 | 1,442 | 1,422 | 1,431 | -0.63% | 7,300 | 61億9279万 | -0.56% |
| 07/10 | 1,455 | 1,455 | 1,431 | 1,440 | -1.03% | 11,600 | 62億3174万 | +0.07% |
| 07/09 | 1,473 | 1,473 | 1,454 | 1,455 | -0.21% | 4,300 | 62億9665万 | +1.18% |
| 07/08 | 1,451 | 1,460 | 1,449 | 1,458 | +1.11% | 4,700 | 63億964万 | +1.39% |
| 07/05 | 1,451 | 1,455 | 1,441 | 1,442 | -0.55% | 4,700 | 62億4039万 | +0.35% |
| 07/04 | 1,452 | 1,461 | 1,449 | 1,450 | -0.14% | 5,700 | 62億7502万 | +0.97% |
| 07/03 | 1,446 | 1,457 | 1,443 | 1,452 | +0.07% | 4,600 | 62億8367万 | +1.11% |
| 07/02 | （IR情報）17:30 当社代表 小倉がラジオNIKKEI「この企業に注目！相場の福の神」にゲスト出演しました |
| 07/02 | 1,439 | 1,460 | 1,439 | 1,451 | +0.9% | 11,000 | 62億7934万 | +1.04% |
| 07/01 | 1,452 | 1,452 | 1,437 | 1,438 | -0.96% | 8,100 | 62億2308万 | +0.14% |
| 06/28 | 1,458 | 1,460 | 1,442 | 1,452 | +0.07% | 3,700 | 62億8367万 | +0.97% |
| 06/27 | 1,451 | 1,460 | 1,449 | 1,451 | 0% | 1,800 | 62億7934万 | +0.76% |
| 06/26 | 1,441 | 1,455 | 1,432 | 1,451 | +1.04% | 5,800 | 62億7934万 | +0.62% |
| 06/25 | 1,435 | 1,443 | 1,434 | 1,436 | +0.07% | 2,500 | 62億1443万 | -0.55% |
| 06/24 | 1,434 | 1,448 | 1,432 | 1,435 | +0.07% | 2,400 | 62億1010万 | -0.9% |
| 06/21 | 1,447 | 1,450 | 1,427 | 1,434 | -0.83% | 7,000 | 61億9574万 | -1.31% |
| 06/20 | 1,445 | 1,453 | 1,442 | 1,446 | 0% | 2,600 | 62億4758万 | -0.69% |
| 06/19 | 1,438 | 1,450 | 1,435 | 1,446 | +0.56% | 2,600 | 62億4758万 | -0.89% |
| 06/18 | 1,423 | 1,442 | 1,423 | 1,438 | +1.05% | 7,500 | 62億1302万 | -1.44% |
| 06/17 | 1,415 | 1,424 | 1,415 | 1,423 | -0.21% | 6,700 | 61億4821万 | -2.67% |
| 06/14 | 1,422 | 1,428 | 1,411 | 1,426 | +0.21% | 5,800 | 61億6117万 | -2.73% |
| 06/13 | 1,427 | 1,444 | 1,421 | 1,423 | -0.28% | 3,800 | 61億4821万 | -3.13% |
| 06/12 | 1,416 | 1,434 | 1,416 | 1,427 | +0.14% | 5,700 | 61億6549万 | -3.06% |
| 06/11 | 1,429 | 1,443 | 1,420 | 1,425 | +0.07% | 6,100 | 61億5685万 | -3.39% |
| 06/10 | 1,429 | 1,429 | 1,406 | 1,424 | -0.35% | 13,400 | 61億5253万 | -3.59% |
| 06/07 | 1,421 | 1,438 | 1,411 | 1,429 | +0.28% | 10,700 | 61億7413万 | -3.45% |
| 06/06 | （IR情報）18:30 個人投資家向けオンライン会社説明会 動画公開のお知らせ |
| 06/06 | 1,425 | 1,439 | 1,415 | 1,425 | +0.28% | 9,600 | 61億5685万 | -3.85% |
| 06/05 | 1,438 | 1,449 | 1,417 | 1,421 | -1.73% | 10,500 | 61億3957万 | -4.18% |
| 06/04 | 1,428 | 1,451 | 1,422 | 1,446 | +1.54% | 8,600 | 62億4758万 | -2.63% |
| 06/03 | 1,427 | 1,440 | 1,411 | 1,424 | +0.35% | 21,700 | 61億5253万 | -4.11% |
| 05/31 | 1,437 | 1,437 | 1,416 | 1,419 | -2.07% | 27,400 | 61億3093万 | -4.7% |
| 05/30 | 1,425 | 1,455 | 1,416 | 1,449 | -0.14% | 19,500 | 62億6054万 | -2.88% |
| 05/29 | （IR情報）15:00 個人投資家向けオンライン会社説明会開催のお知らせ |
| 05/29 | 1,465 | 1,472 | 1,433 | 1,451 | -0.96% | 18,100 | 62億6919万 | -2.81% |
| 05/28 | 1,467 | 1,480 | 1,465 | 1,465 | -1.01% | 7,000 | 63億2967万 | -1.81% |
| 05/27 | 1,503 | 1,503 | 1,462 | 1,480 | -1.2% | 13,000 | 63億9448万 | -0.8% |
| 05/24 | 1,492 | 1,505 | 1,488 | 1,498 | -0.13% | 11,400 | 64億7225万 | +0.54% |
| 05/23 | 1,539 | 1,539 | 1,490 | 1,500 | -1.06% | 18,100 | 64億8090万 | +0.74% |
| 05/22 | 1,555 | 1,563 | 1,516 | 1,516 | -1.62% | 14,500 | 65億5002万 | +1.88% |
| 05/21 | 1,561 | 1,572 | 1,541 | 1,541 | -0.13% | 4,900 | 66億5804万 | +3.63% |
| 05/20 | 1,551 | 1,580 | 1,527 | 1,543 | +2.12% | 33,600 | 66億6668万 | +3.84% |
| 05/17 | （5%ルール）小倉博文（44.51%） |
| 05/17 | 1,519 | 1,558 | 1,501 | 1,511 | -0.13% | 53,800 | 65億2842万 | +1.75% |
| 05/16 | 1,484 | 1,515 | 1,440 | 1,513 | +4.06% | 87,000 | 65億3706万 | +1.82% |
| 05/15 | 1,495 | 1,497 | 1,440 | 1,454 | -3.84% | 41,500 | 62億8215万 | -2.22% |
| 05/14 | 1,530 | 1,530 | 1,500 | 1,512 | -1.18% | 6,700 | 65億3274万 | +1.61% |
| 05/13 | 1,506 | 1,530 | 1,499 | 1,530 | +1.59% | 16,700 | 66億1051万 | +2.75% |
| 05/10 | 1,492 | 1,506 | 1,482 | 1,506 | +0.27% | 15,000 | 65億682万 | +1.14% |
| 05/09 | （IR情報）12:00 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/09 | （IR情報）12:00 2024年12月期第1四半期決算補足説明資料 |
| 05/09 | 1,494 | 1,539 | 1,479 | 1,502 | +1.49% | 33,700 | 64億8954万 | +0.74% |
| 05/08 | 1,503 | 1,506 | 1,461 | 1,480 | -0.87% | 12,600 | 63億9448万 | -0.94% |
| 05/07 | 1,485 | 1,500 | 1,478 | 1,493 | +0.54% | 13,700 | 64億5065万 | -0.33% |
| 05/02 | 1,480 | 1,485 | 1,455 | 1,485 | +0.34% | 12,700 | 64億1609万 | -1.13% |
| 05/01 | 1,467 | 1,499 | 1,467 | 1,480 | +0.89% | 6,200 | 63億9448万 | -1.66% |
| 04/30 | 1,463 | 1,481 | 1,463 | 1,467 | +0.48% | 1,500 | 63億3832万 | -2.91% |
| 04/26 | 1,458 | 1,475 | 1,440 | 1,460 | +0.14% | 8,900 | 63億807万 | -3.76% |
