| 2024 |
| 04/26 | 590 | 592 | 584 | 585 | -1.68% | 2,600 | 16億4665万 | -3.15% |
| 04/25 | 588 | 595 | 588 | 595 | -0.5% | 300 | 16億7480万 | -2.14% |
| 04/24 | 601 | 601 | 592 | 598 | +0.17% | 900 | 16億8325万 | -2.13% |
| 04/23 | 574 | 648 | 554 | 597 | +3.65% | 29,600 | 16億8043万 | -2.93% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,700株（1.19%）-0.1% |
| 04/22 | 582 | 585 | 573 | 576 | -1.03% | 2,900 | 16億2132万 | -6.95% |
| 04/19 | 577 | 582 | 570 | 582 | -0.85% | 3,000 | 16億3821万 | -6.58% |
| 04/18 | 590 | 590 | 575 | 587 | +0.86% | 7,300 | 16億5228万 | -6.68% |
| 04/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,500株（1.29%）-0.1% |
| 04/17 | 600 | 600 | 574 | 582 | -2.35% | 7,000 | 16億3821万 | -8.2% |
| 04/16 | 590 | 597 | 585 | 596 | -2.77% | 6,900 | 16億7762万 | -6.73% |
| 04/15 | 603 | 616 | 599 | 613 | +1.49% | 7,800 | 17億2547万 | -4.67% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 39,300株（1.39%）-0.09% |
| 04/12 | 588 | 604 | 584 | 604 | +2.72% | 7,300 | 17億13万 | -6.5% |
| 04/11 | 600 | 604 | 588 | 588 | -2.16% | 3,400 | 16億5510万 | -9.68% |
| 04/10 | 597 | 611 | 597 | 601 | +0.84% | 7,600 | 16億9169万 | -8.38% |
| 04/09 | 582 | 597 | 578 | 596 | +2.41% | 4,900 | 16億7762万 | -9.83% |
| 04/08 | 592 | 592 | 574 | 582 | -1.85% | 7,800 | 16億3821万 | -12.74% |
| 04/05 | 573 | 594 | 573 | 593 | +1.54% | 6,600 | 16億6917万 | -11.76% |
| 04/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,700株（1.48%）-0.03% |
| 04/04 | 573 | 592 | 562 | 584 | +0.52% | 17,400 | 16億4384万 | -13.86% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 42,600株（1.51%）+0.02% |
| 04/03 | 585 | 597 | 570 | 581 | -2.35% | 21,900 | 16億3539万 | -15.31% |
| 04/02 | 620 | 622 | 595 | 595 | -3.57% | 12,000 | 16億7480万 | -14.27% |
| 04/01 | 631 | 636 | 615 | 617 | -5.08% | 18,100 | 17億3673万 | -11.98% |
| 03/29 | 625 | 652 | 625 | 650 | +2.36% | 12,100 | 18億2962万 | -7.93% |
| 03/28 | 640 | 656 | 630 | 635 | -0.31% | 12,000 | 17億8739万 | -10.69% |
| 03/27 | 646 | 649 | 630 | 637 | -2% | 19,500 | 17億9302万 | -11.28% |
| 03/26 | 668 | 672 | 634 | 650 | -3.13% | 36,400 | 18億2962万 | -10.47% |
| 03/25 | 681 | 692 | 671 | 671 | -1.61% | 4,400 | 18億8873万 | -9.69% |
| 03/22 | 695 | 695 | 664 | 682 | -0.73% | 9,900 | 19億1969万 | -9.43% |
| 03/21 | 693 | 693 | 654 | 687 | -0.87% | 20,700 | 19億3376万 | -9.13% |
| 03/19 | 691 | 693 | 681 | 693 | +0.29% | 3,600 | 19億5065万 | -8.21% |
| 03/18 | 690 | 702 | 689 | 691 | +0.14% | 7,600 | 19億4502万 | -8.23% |
| 03/15 | 720 | 720 | 685 | 690 | -4.17% | 16,800 | 19億4221万 | -8.24% |
| 03/14 | 701 | 728 | 696 | 720 | +2.71% | 13,300 | 20億2665万 | -4.38% |
| 03/13 | 723 | 729 | 701 | 701 | -1.82% | 16,000 | 19億7317万 | -6.53% |
| 03/12 | 716 | 724 | 695 | 714 | +0.71% | 17,800 | 20億976万 | -4.42% |
| 03/11 | 675 | 712 | 671 | 709 | +3.05% | 33,300 | 19億9569万 | -4.58% |
| 03/08 | 703 | 729 | 688 | 688 | -3.37% | 30,400 | 19億3658万 | -7.03% |
| 03/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 42,200株（1.49%）-0.1% |
| 03/07 | 727 | 727 | 703 | 712 | -1.93% | 21,800 | 20億413万 | -3.65% |
| 03/06 | 721 | 742 | 721 | 726 | -0.68% | 16,300 | 20億4354万 | -1.36% |
| 03/05 | 723 | 737 | 713 | 731 | -0.54% | 21,100 | 20億5761万 | -0.41% |
| 03/04 | 721 | 745 | 721 | 735 | +2.37% | 14,900 | 20億6887万 | +0.41% |
| 03/01 | 753 | 760 | 715 | 718 | -2.71% | 46,700 | 20億2102万 | -1.64% |
| 02/29 | 778 | 778 | 732 | 738 | -4.77% | 71,800 | 20億7732万 | +1.1% |
| 02/28 | 759 | 794 | 756 | 775 | +0.13% | 50,000 | 21億8147万 | +6.16% |
| 02/27 | 776 | 793 | 767 | 774 | -0.77% | 46,200 | 21億7865万 | +6.32% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,800株（1.59%）-0.1% |
| 02/26 | 749 | 796 | 749 | 780 | +3.86% | 112,000 | 21億9554万 | +7.44% |
| 02/22 | 768 | 777 | 740 | 751 | -2.21% | 71,400 | 21億1391万 | +3.44% |
| 02/21 | 800 | 804 | 761 | 768 | -4% | 128,900 | 21億6176万 | +5.79% |
| 02/20 | 810 | 859 | 790 | 800 | -4.99% | 349,100 | 22億5184万 | +9.59% |
| 02/19 | 859 | 1,014 | 806 | 842 | -21.23% | 1,175,500 | 23億7006万 | +15.98% |
| 02/16 | 934 | 1,069 | 933 | 1,069 | +16.32% | 882,300 | 30億902万 | +48.27% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,700株（1.69%）+0.27% |
| 02/15 | 770 | 919 | 765 | 919 | +19.51% | 457,500 | 25億8680万 | +29.8% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,200株（1.42%）+0.17% |
| 02/14 | 643 | 769 | 641 | 769 | +14.95% | 194,700 | 21億6458万 | +9.23% |
| 02/13 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 633 | 680 | 623 | 669 | +5.85% | 119,600 | 18億8310万 | -5.11% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,200株（1.25%）-0.05% |
| 02/09 | 675 | 690 | 632 | 632 | -5.81% | 60,800 | 17億7895万 | -11.61% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,600株（1.3%）+0.01% |
| 02/08 | 710 | 740 | 657 | 671 | -7.06% | 304,300 | 18億8873万 | -6.93% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,400株（1.29%）-0.02% |
| 02/07 | 650 | 735 | 645 | 722 | +13.7% | 515,600 | 20億3228万 | +0.14% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,000株（1.31%）+0.28% |
| 02/06 | 623 | 708 | 623 | 635 | +2.09% | 229,700 | 17億8739万 | -11.19% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,100株（1.03%）+0.08% |
| 02/05 | 626 | 626 | 613 | 622 | +0.65% | 14,400 | 17億5080万 | -12.39% |
| 02/02 | 634 | 637 | 612 | 618 | -2.52% | 19,400 | 17億3954万 | -12.34% |
| 02/01 | 644 | 674 | 630 | 634 | -3.65% | 54,600 | 17億8458万 | -9.43% |
| 01/31 | 650 | 662 | 643 | 658 | +1.39% | 30,900 | 18億5213万 | -5.32% |
| 01/30 | 664 | 665 | 643 | 649 | -1.82% | 52,700 | 18億2680万 | -5.67% |
| 01/29 | 686 | 709 | 661 | 661 | -4.06% | 58,200 | 18億6058万 | -3.08% |
| 01/26 | 694 | 698 | 681 | 689 | -0.43% | 26,400 | 19億3939万 | +2.07% |
| 01/25 | 714 | 718 | 691 | 692 | -2.95% | 38,200 | 19億4784万 | +3.59% |
| 01/24 | 721 | 755 | 712 | 713 | -1.79% | 107,200 | 20億695万 | +8.03% |
| 01/23 | 735 | 763 | 726 | 726 | -1.22% | 78,500 | 20億4354万 | +11.52% |
| 01/22 | 721 | 775 | 712 | 735 | +1.1% | 128,600 | 20億6887万 | +14.49% |
| 01/19 | 748 | 760 | 723 | 727 | -5.46% | 128,300 | 20億4635万 | +15.03% |
| 01/18 | 786 | 845 | 744 | 769 | +1.05% | 467,500 | 21億6458万 | +23.43% |
| 01/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,000株（0.95%）+0.18% |
| 01/17 | 815 | 1,007 | 735 | 761 | -11.51% | 2,035,800 | 21億4206万 | +24.14% |
| 01/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,700株（0.77%）+0.22% |
| 01/16 | 720 | 860 | 706 | 860 | +21.13% | 532,900 | 24億2072万 | +42.86% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,700株（0.55%）再IN |
| 01/15 | 702 | 731 | 691 | 710 | +1% | 71,800 | 19億9850万 | +20.95% |
| 01/12 | 738 | 768 | 694 | 703 | -6.76% | 228,600 | 19億7880万 | +21.42% |
| 01/11 | 765 | 804 | 736 | 754 | -6.91% | 260,900 | 21億2235万 | +32.05% |
| 01/10 | 781 | 905 | 779 | 810 | +1.12% | 905,500 | 22億7998万 | +44.39% |
| 01/09 | 926 | 988 | 801 | 801 | -13.59% | 2,081,100 | 22億5465万 | +46.17% |
| 01/05 | 882 | 927 | 809 | 927 | +19.31% | 1,340,400 | 26億931万 | +72.95% |
| 01/04 | 777 | 777 | 763 | 777 | +14.77% | 91,300 | 21億8709万 | +50% |
| 2023 |
| 12/29 | 677 | 677 | 677 | 677 | +17.33% | 10,800 | 19億561万 | +33.53% |
| 12/28 | 545 | 577 | 545 | 577 | +16.1% | 39,600 | 16億2413万 | +15.4% |
| 12/27 | 494 | 497 | 491 | 497 | +1.43% | 3,100 | 13億9895万 | +0.2% |
| 12/26 | 495 | 495 | 490 | 490 | -2% | 1,400 | 13億7925万 | -1.21% |
| 12/25 | 498 | 503 | 494 | 500 | 0% | 5,500 | 14億740万 | +0.6% |
| 12/22 | 500 | 500 | 494 | 500 | -0.2% | 3,200 | 14億740万 | +0.6% |
| 12/21 | （IR情報）15:00 支配株主等に関する事項について |
| 12/21 | （IR情報）15:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 12/20 | 493 | 504 | 493 | 501 | +1.21% | 1,600 | 14億1021万 | +1.01% |
| 12/19 | 495 | 495 | 493 | 495 | +0.2% | 1,600 | 13億9332万 | -0.2% |
| 12/18 | 494 | 494 | 493 | 494 | -1% | 500 | 13億9051万 | -0.6% |
| 12/15 | 495 | 505 | 495 | 499 | +0.81% | 3,300 | 14億458万 | +0.6% |
| 12/14 | 493 | 495 | 489 | 495 | +0.61% | 2,200 | 13億9332万 | -0.2% |
| 12/13 | 492 | 496 | 492 | 492 | -1.01% | 1,100 | 13億8488万 | -0.81% |
| 12/12 | 492 | 497 | 492 | 497 | +0.81% | 900 | 13億9895万 | +0.2% |
| 12/11 | 493 | 497 | 493 | 493 | -1.2% | 1,700 | 13億8769万 | -0.4% |
| 12/08 | 498 | 499 | 493 | 499 | -0.99% | 2,200 | 14億458万 | +0.81% |
| 12/07 | 500 | 504 | 495 | 504 | +0.8% | 2,000 | 14億1865万 | +1.82% |
| 12/06 | 495 | 500 | 494 | 500 | +1.01% | 3,000 | 14億740万 | +1.01% |
| 12/05 | 495 | 500 | 495 | 495 | -0.6% | 1,100 | 13億9332万 | 0% |
| 12/04 | （IR情報）15:00 (開示事項の経過)事業譲受に関するお知らせ |
| 12/04 | 498 | 498 | 498 | 498 | -0.8% | 400 | 14億177万 | +0.4% |
| 12/01 | 498 | 502 | 494 | 502 | +1.41% | 4,700 | 14億1302万 | +1.21% |
| 11/30 | 493 | 495 | 493 | 495 | +0.41% | 700 | 13億9332万 | -0.2% |
| 11/29 | （IR情報）11:40 代表取締役の異動に関するお知らせ |
| 11/29 | 495 | 498 | 493 | 493 | -0.4% | 900 | 13億8769万 | -0.8% |
