| 2024 |
| 04/18 | 808 | 841 | 808 | 823 | +1.86% | 21,100 | 45億7876万 | -9.16% |
| 04/17 | 825 | 825 | 802 | 808 | -1.82% | 14,900 | 44億9530万 | -11.5% |
| 04/16 | 812 | 839 | 810 | 823 | +1.23% | 19,000 | 45億7876万 | -10.83% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,900株（2.08%）-0.05% |
| 04/15 | 840 | 844 | 811 | 813 | -5.02% | 21,700 | 45億2312万 | -12.49% |
| 04/12 | 845 | 869 | 845 | 856 | +1.78% | 13,000 | 47億6235万 | -8.64% |
| 04/11 | 849 | 868 | 835 | 841 | -1.98% | 16,300 | 46億7890万 | -10.82% |
| 04/10 | 842 | 883 | 842 | 858 | +1.18% | 14,900 | 47億7348万 | -9.97% |
| 04/09 | 842 | 853 | 838 | 848 | 0% | 8,900 | 47億1784万 | -12.12% |
| 04/08 | 842 | 857 | 828 | 848 | +1.07% | 14,100 | 47億1784万 | -13.38% |
| 04/05 | 821 | 855 | 811 | 839 | +0.36% | 24,800 | 46億6777万 | -15.68% |
| 04/04 | 849 | 856 | 835 | 836 | -1.07% | 18,100 | 46億5108万 | -17.15% |
| 04/03 | 850 | 865 | 828 | 845 | -2.31% | 38,600 | 47億115万 | -17.64% |
| 04/02 | 912 | 912 | 860 | 865 | -5.57% | 64,200 | 48億1242万 | -16.99% |
| 04/01 | 942 | 954 | 916 | 916 | -2.76% | 24,900 | 50億9616万 | -13.58% |
| 03/29 | 955 | 960 | 937 | 942 | +0.53% | 21,700 | 52億4081万 | -12.04% |
| 03/28 | 946 | 965 | 937 | 937 | -0.85% | 12,800 | 52億1299万 | -13.32% |
| 03/27 | 964 | 964 | 940 | 945 | -1.77% | 27,600 | 52億5750万 | -13.54% |
| 03/26 | 955 | 990 | 955 | 962 | -0.82% | 26,900 | 53億5208万 | -12.78% |
| 03/25 | 998 | 1,012 | 970 | 970 | -3% | 54,100 | 53億9659万 | -12.53% |
| 03/22 | 1,014 | 1,023 | 997 | 1,000 | -1.38% | 30,400 | 55億6350万 | -10.31% |
| 03/21 | 1,015 | 1,026 | 990 | 1,014 | -0.39% | 49,200 | 56億4138万 | -9.46% |
| 03/19 | 1,000 | 1,035 | 1,000 | 1,018 | +0.3% | 55,100 | 56億6364万 | -9.19% |
| 03/18 | 1,105 | 1,108 | 1,010 | 1,015 | -7.31% | 201,700 | 56億4695万 | -9.54% |
| 03/15 | 1,095 | 1,095 | 1,095 | 1,095 | +15.87% | 21,200 | 60億9203万 | -2.58% |
| 03/14 | （IR情報）15:00 2024年7月期第2四半期決算短信[日本基準](非連結) |
| 03/14 | （IR情報）15:00 2024年7月期第2四半期決算説明資料 |
| 03/14 | 991 | 996 | 939 | 945 | -3.57% | 47,300 | 52億5750万 | -15.93% |
| 03/13 | 1,043 | 1,043 | 980 | 980 | -8.67% | 88,100 | 54億5223万 | -13.35% |
| 03/12 | 965 | 1,084 | 951 | 1,073 | +10.85% | 78,600 | 59億6963万 | -5.63% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,000株（2.13%）+0.06% |
| 03/11 | 990 | 995 | 957 | 968 | -4.63% | 78,700 | 53億8546万 | -15.09% |
| 03/08 | 1,029 | 1,087 | 1,011 | 1,015 | +0.4% | 138,700 | 56億4695万 | -11.43% |
| 03/07 | 1,071 | 1,108 | 1,000 | 1,011 | -7.25% | 156,400 | 56億2469万 | -12.24% |
| 03/06 | 1,147 | 1,159 | 1,071 | 1,090 | -5.05% | 163,800 | 60億6421万 | -5.87% |
| 03/05 | 1,190 | 1,212 | 1,114 | 1,148 | -4.73% | 209,200 | 63億8689万 | -1.54% |
| 03/04 | 1,256 | 1,268 | 1,169 | 1,205 | -3.6% | 181,000 | 67億401万 | +2.73% |
| 03/01 | 1,170 | 1,250 | 1,166 | 1,250 | +5.13% | 112,200 | 69億5437万 | +7.2% |
| 02/29 | 1,257 | 1,257 | 1,130 | 1,189 | -4.88% | 144,500 | 66億1500万 | +3.3% |
| 02/28 | 1,259 | 1,259 | 1,218 | 1,250 | -0.71% | 76,900 | 69億5437万 | +9.46% |
| 02/27 | 1,290 | 1,303 | 1,238 | 1,259 | -3.52% | 131,700 | 70億444万 | +11.12% |
| 02/26 | 1,224 | 1,369 | 1,224 | 1,305 | +8.66% | 391,700 | 72億6036万 | +16.41% |
| 02/22 | 1,210 | 1,229 | 1,181 | 1,201 | +0.92% | 120,200 | 66億8176万 | +9.18% |
| 02/21 | 1,200 | 1,220 | 1,165 | 1,190 | -2.78% | 79,900 | 66億2056万 | +10.19% |
| 02/20 | 1,192 | 1,249 | 1,176 | 1,224 | +1.66% | 147,700 | 68億972万 | +16.02% |
| 02/19 | 1,104 | 1,228 | 1,104 | 1,204 | +9.75% | 180,800 | 66億9845万 | +16.89% |
| 02/16 | 1,143 | 1,159 | 1,072 | 1,097 | -3.77% | 107,100 | 61億315万 | +9.15% |
| 02/15 | 1,117 | 1,180 | 1,089 | 1,140 | +2.33% | 182,600 | 63億4239万 | +15.74% |
| 02/14 | 1,060 | 1,158 | 1,034 | 1,114 | +6.2% | 296,400 | 61億9773万 | +15.68% |
| 02/13 | 1,050 | 1,118 | 1,021 | 1,049 | +0.58% | 211,400 | 58億3611万 | +11.36% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 26,000株（0.46%）-0.11%義務消失 |
| 02/09 | 1,036 | 1,088 | 1,031 | 1,043 | -0.86% | 84,000 | 58億273万 | +13% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 32,100株（0.57%）-0.04% |
| 02/08 | 1,074 | 1,100 | 1,050 | 1,052 | -3.4% | 96,700 | 58億5280万 | +16.37% |
| 02/07 | 1,128 | 1,148 | 1,076 | 1,089 | -3.88% | 126,200 | 60億5865万 | +23.05% |
| 02/06 | 1,132 | 1,199 | 1,118 | 1,133 | +0.09% | 156,100 | 63億344万 | +31.13% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 34,000株（0.61%）+0.07% |
| 02/05 | 1,155 | 1,220 | 1,131 | 1,132 | -1.65% | 233,800 | 62億9788万 | +34.6% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 30,500株（0.54%）再IN |
| 02/02 | 1,117 | 1,244 | 1,112 | 1,151 | +3.23% | 479,800 | 64億358万 | +40.71% |
| 02/01 | 1,141 | 1,170 | 1,100 | 1,115 | -4.54% | 213,300 | 62億330万 | +40.61% |
| 01/31 | 1,125 | 1,344 | 1,106 | 1,168 | +1.74% | 839,000 | 64億9816万 | +51.49% |
| 01/30 | 1,304 | 1,410 | 1,140 | 1,148 | -10.66% | 791,500 | 63億8689万 | +53.68% |
| 01/29 | 1,355 | 1,625 | 1,251 | 1,285 | -3.02% | 2,624,400 | 71億4909万 | +77.49% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,200株（2.07%）+0.1% |
| 01/26 | （5%ルール）日本ベンチャーキャピタル（1.77%） |
| 01/26 | 1,325 | 1,325 | 1,280 | 1,325 | +29.27% | 323,900 | 73億7163万 | +90.65% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,800株（1.97%）+0.09% |
| 01/25 | 905 | 1,025 | 905 | 1,025 | +17.14% | 829,000 | 57億258万 | +53.9% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,800株（1.88%）+0.15% |
| 01/24 | 951 | 952 | 860 | 875 | -9.42% | 348,900 | 48億6806万 | +34.82% |
| 01/23 | 1,016 | 1,027 | 956 | 966 | -5.94% | 503,900 | 53億7434万 | +50.94% |
| 01/22 | 934 | 1,115 | 893 | 1,027 | +4.9% | 2,293,200 | 57億1340万 | +63.54% |
| 01/19 | 1,052 | 1,082 | 918 | 979 | +25.67% | 2,434,800 | 54億4637万 | +59.71% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,400株（1.73%）+0.24% |
| 01/18 | 779 | 779 | 779 | 779 | +14.73% | 16,500 | 43億3373万 | +29.62% |
| 01/17 | 679 | 679 | 679 | 679 | +17.27% | 6,700 | 37億7741万 | +13.55% |
| 01/16 | 594 | 598 | 576 | 579 | -2.69% | 8,200 | 32億2109万 | -3.34% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,400株（1.49%）-0.09% |
| 01/15 | 585 | 600 | 579 | 595 | +1.71% | 6,100 | 33億1010万 | -1.49% |
| 01/12 | 596 | 596 | 580 | 585 | -1.02% | 12,900 | 32億5447万 | -3.78% |
| 01/11 | 596 | 596 | 591 | 591 | +0.85% | 7,900 | 32億8785万 | -3.43% |
| 01/10 | 588 | 596 | 586 | 586 | 0% | 9,600 | 32億6003万 | -5.02% |
| 01/09 | 580 | 594 | 580 | 586 | +1.38% | 9,800 | 32億6003万 | -5.79% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,400株（1.58%）-0.1% |
| 01/05 | （5%ルール）日本ベンチャーキャピタル（4.97%） |
| 01/05 | 571 | 578 | 566 | 578 | +1.05% | 5,200 | 32億1552万 | -7.81% |
| 01/04 | 564 | 579 | 555 | 572 | +1.24% | 5,300 | 31億8215万 | -9.49% |
| 2023 |
| 12/29 | 578 | 585 | 564 | 565 | -3.09% | 18,600 | 31億4320万 | -11.3% |
| 12/28 | 551 | 587 | 550 | 583 | +5.05% | 16,900 | 32億4334万 | -9.47% |
| 12/27 | 539 | 559 | 539 | 555 | +2.4% | 25,600 | 30億8757万 | -14.62% |
| 12/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,000株（1.68%）-0.11% |
| 12/26 | 552 | 552 | 536 | 542 | -0.73% | 26,300 | 30億1525万 | -17.5% |
| 12/25 | 564 | 564 | 542 | 546 | -3.53% | 30,300 | 30億3750万 | -17.65% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,800株（1.79%）-0.1% |
| 12/22 | 561 | 577 | 561 | 566 | -0.35% | 21,300 | 31億4877万 | -15.4% |
| 12/21 | 570 | 575 | 559 | 568 | -0.7% | 12,800 | 31億5989万 | -15.6% |
| 12/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,700株（1.89%）-0.03% |
| 12/20 | 564 | 589 | 564 | 572 | +1.78% | 37,700 | 31億8215万 | -15.63% |
| 12/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,200株（1.92%）-0.12% |
| 12/19 | 575 | 581 | 561 | 562 | -3.44% | 25,300 | 31億2651万 | -17.6% |
| 12/18 | 592 | 597 | 575 | 582 | -4.28% | 27,400 | 32億3778万 | -15.16% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 113,800株（2.04%）-0.14% |
| 12/15 | 630 | 643 | 590 | 608 | -5.88% | 45,400 | 33億8242万 | -12.01% |
| 12/14 | （IR情報）15:00 2024年7月期第1四半期決算短信[日本基準](非連結) |
| 12/14 | （IR情報）15:00 2024年7月期第1四半期説明資料 |
| 12/14 | 669 | 670 | 637 | 646 | -2.12% | 31,800 | 35億9382万 | -7.05% |
| 12/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,500株（2.18%）-0.08% |
| 12/13 | 673 | 677 | 657 | 660 | -1.93% | 23,700 | 36億7171万 | -5.44% |
| 12/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,000株（2.26%）-0.06% |
| 12/12 | 671 | 683 | 661 | 673 | -0.74% | 30,500 | 37億4403万 | -3.86% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,400株（2.32%）-0.16% |
| 12/11 | 690 | 690 | 675 | 678 | -1.31% | 6,300 | 37億7184万 | -3.42% |
| 12/08 | 694 | 699 | 680 | 687 | -2.55% | 17,700 | 38億2191万 | -2.41% |
| 12/07 | 699 | 706 | 698 | 705 | +0.86% | 5,800 | 39億2205万 | 0% |
| 12/06 | 698 | 708 | 698 | 699 | 0% | 4,500 | 38億8867万 | -0.85% |
| 12/05 | 703 | 703 | 695 | 699 | -0.57% | 5,600 | 38億8867万 | -0.71% |
| 12/04 | 704 | 708 | 701 | 703 | -0.85% | 2,200 | 39億1092万 | -0.28% |
| 12/01 | 715 | 715 | 701 | 709 | -0.28% | 4,100 | 39億4430万 | +0.42% |
| 11/30 | 717 | 717 | 710 | 711 | +0.14% | 900 | 39億5543万 | +0.71% |
| 11/29 | 698 | 713 | 698 | 710 | +1.43% | 3,800 | 39億4987万 | +0.57% |
| 11/28 | 707 | 716 | 695 | 700 | -0.99% | 7,000 | 38億9424万 | -0.99% |
| 11/27 | 733 | 733 | 707 | 707 | -1.94% | 7,000 | 39億3318万 | -0.28% |
| 11/24 | 736 | 736 | 710 | 721 | -2.04% | 11,600 | 40億1106万 | +1.55% |
| 11/22 | 734 | 744 | 710 | 736 | +0.27% | 11,300 | 40億9451万 | +3.37% |
| 11/21 | 696 | 739 | 696 | 734 | +5.01% | 17,800 | 40億5402万 | +2.95% |
