| 2024 |
| 08/30 | 663 | 664 | 641 | 664 | -0.6% | 6,100 | 16億6409万 | -4.32% |
| 08/29 | 667 | 669 | 659 | 668 | -1.04% | 5,400 | 16億7411万 | -4.16% |
| 08/28 | 679 | 679 | 665 | 675 | -0.88% | 8,700 | 16億9165万 | -3.85% |
| 08/27 | （5%ルール）コミューン（16.34%）金子京子（3.37%） |
| 08/27 | 668 | 683 | 663 | 681 | +1.95% | 10,600 | 17億669万 | -3.68% |
| 08/26 | 664 | 670 | 649 | 668 | +0.3% | 13,400 | 16億7411万 | -6.05% |
| 08/23 | 650 | 667 | 636 | 666 | +0.91% | 31,300 | 16億6910万 | -6.98% |
| 08/22 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 08/22 | 685 | 687 | 660 | 660 | -4.76% | 75,800 | 16億5406万 | -8.46% |
| 08/22 | （空売り報告）Barclays Capital Securities Ltd 12,400株（0.49%）-0.02%義務消失 |
| 08/21 | （IR情報）16:00 株式の立会外分売実施に関するお知らせ |
| 08/21 | 688 | 725 | 684 | 693 | -1.42% | 25,000 | 17億3676万 | -4.68% |
| 08/20 | 693 | 710 | 683 | 703 | +1.88% | 15,800 | 17億6183万 | -3.96% |
| 08/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,100株（0.56%）-0.07% |
| 08/19 | 700 | 700 | 676 | 690 | -1.43% | 6,900 | 17億2925万 | -6.38% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 12,800株（0.51%）再IN |
| 08/16 | 711 | 711 | 688 | 700 | +0.86% | 8,800 | 17億5431万 | -5.53% |
| 08/15 | 699 | 733 | 686 | 694 | -10.57% | 38,200 | 17億3927万 | -6.85% |
| 08/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,000株（0.63%）+0.04% |
| 08/14 | （IR情報）15:00 株式の立会外分売に関するお知らせ |
| 08/14 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 08/14 | （IR情報）15:00 2024年6月期通期決算説明資料 |
| 08/14 | （IR情報）15:00 2024年6月期決算短信[日本基準](非連結) |
| 08/14 | （IR情報）15:00 当社の一部事業の廃止に関するお知らせ |
| 08/14 | （IR情報）15:00 繰延税金資産の計上及び通期業績予想と実績値との差異に関するお知らせ |
| 08/14 | 743 | 777 | 736 | 776 | +4.44% | 36,000 | 19億4478万 | +3.33% |
| 08/13 | 726 | 743 | 698 | 743 | +8.63% | 8,800 | 18億6207万 | -1.46% |
| 08/09 | 709 | 709 | 673 | 684 | +0.59% | 8,700 | 17億1421万 | -9.76% |
| 08/08 | 663 | 701 | 642 | 680 | +5.43% | 7,500 | 17億418万 | -11.23% |
| 08/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,900株（0.59%）-0.04% |
| 08/07 | 588 | 648 | 588 | 645 | +4.88% | 11,600 | 16億1647万 | -16.67% |
| 08/06 | 577 | 628 | 577 | 615 | +7.71% | 27,800 | 15億4128万 | -21.76% |
| 08/06 | （空売り報告）Barclays Capital Securities Ltd 10,200株（0.4%）-0.19%義務消失 |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,800株（0.63%）-0.14% |
| 08/05 | 581 | 628 | 571 | 571 | -14.9% | 45,100 | 14億3101万 | -28.54% |
| 08/02 | 717 | 717 | 671 | 671 | -9.2% | 24,600 | 16億8163万 | -17.97% |
| 08/01 | 767 | 767 | 726 | 739 | -4.03% | 5,500 | 18億5205万 | -10.96% |
| 07/31 | 762 | 777 | 759 | 770 | +1.05% | 5,100 | 19億2974万 | -8.44% |
| 07/30 | 766 | 766 | 748 | 762 | -0.52% | 3,400 | 19億969万 | -10.25% |
| 07/29 | 755 | 766 | 750 | 766 | +1.46% | 4,600 | 19億1971万 | -10.51% |
| 07/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 12,400株（0.49%）-0.09%義務消失 |
| 07/26 | 743 | 757 | 740 | 755 | +0.67% | 14,400 | 18億9215万 | -12.62% |
| 07/25 | 772 | 772 | 741 | 750 | -3.97% | 12,000 | 18億7962万 | -13.99% |
| 07/25 | （空売り報告）Barclays Capital Securities Ltd 15,000株（0.59%）-0.03% |
| 07/24 | 782 | 794 | 752 | 781 | -2.38% | 21,900 | 19億5731万 | -11.45% |
| 07/23 | 791 | 808 | 783 | 800 | +1.27% | 8,200 | 20億492万 | -10.51% |
| 07/22 | 788 | 795 | 768 | 790 | +0.25% | 14,900 | 19億7986万 | -12.03% |
| 07/19 | 805 | 806 | 775 | 788 | -1.99% | 25,400 | 19億7485万 | -12.93% |
| 07/18 | 818 | 823 | 802 | 804 | -1.23% | 12,500 | 20億1495万 | -12.42% |
| 07/17 | 803 | 824 | 791 | 814 | +0.99% | 19,400 | 20億4001万 | -11.9% |
| 07/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 14,600株（0.58%）-0.02% |
| 07/16 | 822 | 843 | 802 | 806 | -2.3% | 21,400 | 20億1996万 | -13.61% |
| 07/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 15,200株（0.6%）+0.07% |
| 07/12 | 794 | 830 | 794 | 825 | +3.9% | 25,100 | 20億6758万 | -12.51% |
| 07/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 13,500株（0.53%）新規 |
| 07/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,300株（0.77%）-0.06% |
| 07/11 | 802 | 824 | 792 | 794 | -2.46% | 38,800 | 19億8989万 | -17.21% |
| 07/10 | 840 | 840 | 804 | 814 | -1.69% | 23,500 | 20億4001万 | -16.08% |
| 07/09 | 840 | 850 | 827 | 828 | -1.9% | 24,900 | 20億7510万 | -14.9% |
| 07/08 | 856 | 875 | 844 | 844 | -1.4% | 28,300 | 21億1519万 | -12.99% |
| 07/05 | 863 | 884 | 849 | 856 | -1.72% | 36,500 | 21億4527万 | -11.11% |
| 07/05 | （空売り報告）モルガン・スタンレーMUFG証券 11,400株（0.45%）-0.1%義務消失 |
| 07/04 | 892 | 900 | 866 | 871 | -2.13% | 50,700 | 21億8286万 | -8.7% |
| 07/03 | 950 | 968 | 880 | 890 | -5.62% | 88,700 | 22億3048万 | -5.82% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 13,800株（0.55%）再IN |
| 07/02 | 952 | 964 | 931 | 943 | -0.95% | 40,200 | 23億6330万 | +0.75% |
| 07/01 | 1,001 | 1,015 | 951 | 952 | -7.66% | 109,600 | 23億8586万 | +3.03% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 15,600株（0.62%）新規 |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,900株（0.83%）+0.07% |
| 06/28 | （IR情報）15:00 コミットメントライン契約の更新に関するお知らせ |
| 06/28 | 994 | 1,116 | 990 | 1,031 | +5.31% | 442,600 | 25億8385万 | +13.05% |
| 06/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,100株（0.76%）+0.16% |
| 06/27 | 1,100 | 1,190 | 972 | 979 | -3.55% | 378,600 | 24億5353万 | +9.14% |
| 06/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,200株（0.6%）新規 |
| 06/26 | 962 | 1,015 | 940 | 1,015 | +5.4% | 72,200 | 25億4375万 | +14.95% |
| 06/25 | 967 | 980 | 946 | 963 | +1.16% | 37,100 | 24億1343万 | +10.94% |
| 06/24 | 957 | 969 | 936 | 952 | +0.42% | 43,800 | 23億8586万 | +11.21% |
| 06/21 | 940 | 953 | 924 | 948 | -0.84% | 65,300 | 23億6825万 | +12.19% |
| 06/20 | 960 | 978 | 945 | 956 | -6.09% | 192,600 | 23億8824万 | +14.9% |
| 06/19 | 1,123 | 1,299 | 999 | 1,018 | -4.23% | 2,550,500 | 25億4312万 | +24.15% |
| 06/18 | 903 | 1,063 | 901 | 1,063 | +16.43% | 360,100 | 26億5554万 | +31.23% |
| 06/17 | 931 | 999 | 910 | 913 | -4.8% | 117,500 | 22億8082万 | +14.84% |
| 06/14 | （IR情報）15:00 代表取締役の異動及び役員人事に関するお知らせ |
| 06/14 | 1,028 | 1,085 | 924 | 959 | -13.21% | 324,500 | 23億9573万 | +22.01% |
| 06/13 | 964 | 1,105 | 964 | 1,105 | +15.71% | 736,900 | 27億6046万 | +42.58% |
| 06/12 | 1,022 | 1,022 | 950 | 955 | -8.79% | 155,000 | 23億8574万 | +26.16% |
| 06/11 | （IR情報）19:00 当社に対する控訴の提起に関するお知らせ |
| 06/11 | 1,020 | 1,082 | 1,007 | 1,047 | -1.6% | 347,600 | 26億1557万 | +40.35% |
| 06/10 | 1,315 | 1,391 | 1,041 | 1,064 | -13.14% | 1,411,000 | 26億5804万 | +45.55% |
| 06/07 | 1,292 | 1,292 | 951 | 1,225 | +16.44% | 4,003,900 | 30億6024万 | +71.33% |
| 06/06 | 977 | 1,052 | 906 | 1,052 | +16.63% | 877,900 | 26億2806万 | +52.02% |
| 06/05 | 827 | 902 | 820 | 902 | +19.95% | 499,100 | 22億5334万 | +33.23% |
| 06/04 | （IR情報）12:00 日本でのペイメントソリューション展開について、Newland Payment Technologyとの戦略的業務提携に関するお知らせ |
| 06/04 | 652 | 752 | 652 | 752 | +15.34% | 9,900 | 18億7861万 | +12.74% |
| 06/03 | 650 | 680 | 650 | 652 | +0.93% | 6,200 | 16億2880万 | -1.81% |
| 05/31 | 656 | 656 | 645 | 646 | -1.07% | 1,900 | 16億1381万 | -2.86% |
| 05/30 | 641 | 653 | 641 | 653 | +1.24% | 2,700 | 16億3129万 | -1.95% |
| 05/29 | 652 | 657 | 645 | 645 | -1.38% | 1,200 | 16億1131万 | -3.15% |
| 05/28 | 663 | 663 | 650 | 654 | -0.91% | 900 | 16億3379万 | -1.95% |
| 05/27 | 644 | 671 | 644 | 660 | +2.96% | 4,400 | 16億4878万 | -1.35% |
| 05/24 | 640 | 647 | 639 | 641 | -0.62% | 2,700 | 16億132万 | -4.33% |
| 05/23 | 644 | 645 | 636 | 645 | +0.47% | 1,400 | 16億1131万 | -4.02% |
| 05/22 | 650 | 650 | 642 | 642 | -1.83% | 5,100 | 16億381万 | -4.75% |
| 05/21 | 665 | 665 | 651 | 654 | -1.51% | 5,100 | 16億3353万 | -3.25% |
| 05/20 | 646 | 664 | 646 | 664 | +2.95% | 4,000 | 16億5851万 | -2.21% |
| 05/17 | 644 | 655 | 643 | 645 | -1.07% | 3,000 | 16億1105万 | -5.43% |
| 05/16 | 720 | 721 | 636 | 652 | -13.07% | 38,800 | 16億2853万 | -4.68% |
| 05/15 | （IR情報）15:00 2024年6月期第3四半期決算説明資料 |
| 05/15 | （IR情報）15:00 2024年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/15 | 690 | 750 | 688 | 750 | +9.01% | 33,000 | 18億7332万 | +9.33% |
| 05/14 | 689 | 689 | 679 | 688 | -0.58% | 3,300 | 17億1845万 | +0.73% |
| 05/13 | 678 | 692 | 678 | 692 | +2.06% | 3,300 | 17億2844万 | +1.17% |
| 05/10 | 681 | 681 | 678 | 678 | +0.15% | 1,500 | 16億9348万 | -1.17% |
| 05/09 | 673 | 683 | 670 | 677 | +0.74% | 2,700 | 16億9098万 | -1.6% |
| 05/08 | 663 | 684 | 663 | 672 | +0.3% | 2,600 | 16億7849万 | -2.75% |
| 05/07 | 669 | 676 | 665 | 670 | +0.3% | 3,300 | 16億7349万 | -3.32% |
| 05/02 | 659 | 668 | 659 | 668 | +1.52% | 17,700 | 16億6850万 | -4.16% |
| 05/01 | 660 | 666 | 658 | 658 | -0.3% | 20,400 | 16億4352万 | -6.13% |
| 04/30 | 663 | 674 | 654 | 660 | -0.3% | 6,700 | 16億4852万 | -6.52% |
| 04/26 | 669 | 669 | 655 | 662 | -1.63% | 2,200 | 16億5351万 | -7.02% |
| 04/25 | 676 | 679 | 667 | 673 | +0.3% | 3,200 | 16億8099万 | -6.27% |
| 04/24 | 701 | 701 | 671 | 671 | 0% | 12,800 | 16億7599万 | -7.19% |
| 04/23 | 677 | 755 | 666 | 671 | +2.44% | 88,400 | 16億7599万 | -7.83% |
| 04/22 | 670 | 670 | 631 | 655 | -2.96% | 25,800 | 16億3603万 | -10.76% |
| 04/19 | 690 | 690 | 675 | 675 | -2.88% | 2,500 | 16億8598万 | -8.91% |
| 04/18 | 690 | 698 | 690 | 695 | +0.58% | 1,100 | 17億3594万 | -7.09% |
| 04/17 | 691 | 702 | 691 | 691 | +0.14% | 17,700 | 17億2595万 | -8.6% |
| 04/16 | 685 | 701 | 685 | 690 | 0% | 20,100 | 17億2345万 | -9.57% |
| 04/15 | 702 | 702 | 690 | 690 | -2.27% | 4,200 | 17億2345万 | -10.51% |
| 04/12 | 751 | 753 | 706 | 706 | -3.55% | 18,500 | 17億6341万 | -9.49% |
| 04/11 | 727 | 735 | 723 | 732 | +0.41% | 1,800 | 18億2836万 | -6.87% |
| 04/10 | 705 | 737 | 705 | 729 | +4.14% | 7,200 | 18億2086万 | -8.07% |
| 04/09 | 687 | 710 | 683 | 700 | +1.89% | 4,900 | 17億4843万 | -12.39% |
| 04/08 | （IR情報）15:30 当社に対する訴訟の提起に関するお知らせ |
| 04/08 | 691 | 703 | 685 | 687 | 0% | 4,900 | 17億1596万 | -14.76% |
