| 2024 |
| 02/21 | 1,256 | 1,256 | 1,219 | 1,230 | -3.07% | 26,300 | 51億4681万 | +4.59% |
| 02/20 | 1,265 | 1,275 | 1,238 | 1,269 | +1.12% | 39,400 | 53億1000万 | +8.74% |
| 02/19 | 1,192 | 1,276 | 1,192 | 1,255 | +5.2% | 76,100 | 52億5142万 | +8.38% |
| 02/19 | （空売り報告）みずほ証券 30,100株（0.71%）+0.21% |
| 02/16 | 1,198 | 1,217 | 1,168 | 1,193 | +0.08% | 58,700 | 49億9198万 | +3.83% |
| 02/16 | （空売り報告）みずほ証券 21,300株（0.5%）新規 |
| 02/15 | 1,200 | 1,210 | 1,160 | 1,192 | -0.25% | 37,900 | 49億8780万 | +4.38% |
| 02/14 | 1,186 | 1,197 | 1,177 | 1,195 | +0.34% | 22,200 | 50億35万 | +5.29% |
| 02/13 | 1,194 | 1,202 | 1,172 | 1,191 | +4.02% | 41,000 | 49億8362万 | +5.59% |
| 02/09 | （自社株買い）取締役会(2023年9月14日)での決議状況(取得期間2023年9月15日～2024年3月15日) |
| 02/09 | 1,171 | 1,175 | 1,142 | 1,145 | -2.22% | 43,500 | 47億9113万 | +2.05% |
| 02/08 | 1,170 | 1,212 | 1,170 | 1,171 | -0.43% | 33,400 | 48億9993万 | +4.74% |
| 02/07 | 1,164 | 1,188 | 1,160 | 1,176 | +0.34% | 23,600 | 49億2085万 | +5.66% |
| 02/06 | 1,196 | 1,196 | 1,167 | 1,172 | -2.01% | 26,200 | 49億411万 | +5.87% |
| 02/05 | 1,155 | 1,213 | 1,150 | 1,196 | +4% | 54,300 | 50億454万 | +8.63% |
| 02/02 | 1,150 | 1,182 | 1,146 | 1,150 | +1.05% | 64,900 | 48億1206万 | +5.12% |
| 02/01 | 1,165 | 1,165 | 1,138 | 1,138 | -3.72% | 43,100 | 47億6184万 | +4.6% |
| 01/31 | 1,165 | 1,183 | 1,153 | 1,182 | +0.42% | 27,200 | 49億4596万 | +9.14% |
| 01/30 | 1,156 | 1,177 | 1,137 | 1,177 | +1.29% | 39,900 | 49億2503万 | +9.49% |
| 01/29 | 1,160 | 1,171 | 1,143 | 1,162 | +0.69% | 44,300 | 48億6227万 | +8.6% |
| 01/26 | 1,197 | 1,217 | 1,152 | 1,154 | -3.51% | 77,100 | 48億2879万 | +8.46% |
| 01/25 | 1,205 | 1,242 | 1,187 | 1,196 | +0.08% | 78,900 | 50億454万 | +12.83% |
| 01/24 | 1,200 | 1,236 | 1,169 | 1,195 | +0.67% | 166,200 | 50億35万 | +13.27% |
| 01/23 | 1,254 | 1,274 | 1,162 | 1,187 | -5.27% | 553,100 | 49億6688万 | +13.16% |
| 01/22 | 1,300 | 1,390 | 1,220 | 1,253 | +8.96% | 1,671,600 | 52億4305万 | +20.13% |
| 01/19 | 1,032 | 1,332 | 1,032 | 1,150 | +11.43% | 1,451,900 | 48億1206万 | +11.11% |
| 01/18 | 1,021 | 1,038 | 1,021 | 1,032 | -0.19% | 13,000 | 43億1830万 | +0.19% |
| 01/17 | 1,030 | 1,037 | 1,020 | 1,034 | +1.17% | 23,500 | 43億2666万 | +0.39% |
| 01/16 | 1,037 | 1,044 | 1,018 | 1,022 | -1.06% | 29,400 | 42億7645万 | -0.97% |
| 01/15 | 1,041 | 1,041 | 1,010 | 1,033 | +1.37% | 39,600 | 43億2248万 | -0.1% |
| 01/12 | 1,021 | 1,021 | 1,007 | 1,019 | -0.29% | 16,900 | 42億6390万 | -1.55% |
| 01/11 | 1,018 | 1,025 | 1,014 | 1,022 | +0.1% | 15,600 | 42億7645万 | -1.45% |
| 01/10 | （自社株買い）取締役会(2023年9月14日)での決議状況(取得期間2023年9月15日～2024年3月15日) |
| 01/10 | 1,030 | 1,030 | 1,018 | 1,021 | -0.68% | 16,400 | 42億7227万 | -1.83% |
| 01/09 | 1,047 | 1,047 | 1,027 | 1,028 | -1.15% | 12,800 | 43億156万 | -1.44% |
| 01/05 | 1,048 | 1,050 | 1,023 | 1,040 | -0.76% | 6,100 | 43億5177万 | -0.67% |
| 01/04 | 1,048 | 1,048 | 1,018 | 1,048 | +0.77% | 8,100 | 43億8525万 | 0% |
| 2023 |
| 12/29 | 1,023 | 1,052 | 1,023 | 1,040 | +1.36% | 6,900 | 43億5177万 | -0.95% |
| 12/28 | 1,027 | 1,039 | 1,022 | 1,026 | -0.1% | 4,900 | 42億9319万 | -2.38% |
| 12/27 | 1,009 | 1,040 | 1,009 | 1,027 | +1.58% | 20,000 | 42億9737万 | -2.47% |
| 12/26 | 1,003 | 1,018 | 1,003 | 1,011 | +0.4% | 8,100 | 42億3042万 | -4.08% |
| 12/25 | 1,002 | 1,013 | 1,000 | 1,007 | +1% | 8,000 | 42億1369万 | -4.55% |
| 12/22 | 1,005 | 1,006 | 995 | 997 | -0.89% | 18,200 | 41億7184万 | -5.59% |
| 12/21 | 1,020 | 1,043 | 1,005 | 1,006 | -2.14% | 14,400 | 41億9290万 | -4.91% |
| 12/20 | 1,039 | 1,050 | 1,025 | 1,028 | -0.58% | 10,600 | 42億8460万 | -2.84% |
| 12/19 | 1,013 | 1,034 | 1,013 | 1,034 | 0% | 9,300 | 43億960万 | -2.36% |
| 12/18 | 1,031 | 1,040 | 1,005 | 1,034 | -5.22% | 42,200 | 43億960万 | -2.45% |
| 12/15 | （IR情報）15:00 2024年1月期第3四半期決算説明資料 |
| 12/15 | （IR情報）15:00 2024年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/15 | 1,061 | 1,091 | 1,045 | 1,091 | +5.82% | 28,900 | 45億4717万 | +2.92% |
| 12/14 | 1,055 | 1,059 | 1,024 | 1,031 | -1.81% | 8,800 | 42億9710万 | -2.64% |
| 12/13 | 1,032 | 1,050 | 1,031 | 1,050 | +1.45% | 6,500 | 43億7629万 | -0.85% |
| 12/12 | 1,040 | 1,048 | 1,020 | 1,035 | -0.38% | 7,000 | 43億1377万 | -2.17% |
| 12/11 | 1,030 | 1,049 | 1,029 | 1,039 | +0.58% | 7,000 | 43億3044万 | -1.89% |
| 12/08 | （自社株買い）取締役会(2023年9月14日)での決議状況(取得期間2023年9月15日～2024年3月15日) |
| 12/08 | 1,069 | 1,078 | 1,021 | 1,033 | -4.7% | 11,300 | 43億544万 | -2.18% |
| 12/07 | 1,085 | 1,085 | 1,066 | 1,084 | +1.88% | 3,600 | 45億1800万 | +2.65% |
| 12/06 | 1,083 | 1,086 | 1,058 | 1,064 | 0% | 3,600 | 44億3464万 | +1.14% |
| 12/05 | 1,065 | 1,083 | 1,062 | 1,064 | -0.75% | 4,800 | 44億3464万 | +1.43% |
| 12/04 | 1,090 | 1,090 | 1,071 | 1,072 | -1.65% | 6,300 | 44億6798万 | +2.49% |
| 12/01 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 12/01 | 1,114 | 1,116 | 1,079 | 1,090 | -1% | 6,000 | 45億4301万 | +4.51% |
| 11/30 | 1,115 | 1,116 | 1,101 | 1,101 | -0.99% | 6,200 | 45億8885万 | +5.87% |
| 11/29 | 1,081 | 1,130 | 1,070 | 1,112 | +2.87% | 25,100 | 46億3470万 | +7.54% |
| 11/28 | 1,095 | 1,095 | 1,076 | 1,081 | -0.46% | 6,700 | 45億549万 | +4.95% |
| 11/27 | 1,092 | 1,095 | 1,073 | 1,086 | +0.56% | 6,700 | 45億2633万 | +5.74% |
| 11/24 | 1,068 | 1,100 | 1,068 | 1,080 | +1.41% | 9,900 | 45億133万 | +5.47% |
| 11/22 | 1,052 | 1,069 | 1,047 | 1,065 | +1.91% | 6,800 | 44億3881万 | +4.11% |
| 11/21 | 1,048 | 1,065 | 1,036 | 1,045 | -0.29% | 11,000 | 43億4918万 | +2.25% |
| 11/20 | （IR情報）15:00 一般社団法人証券リサーチセンターによるホリスティック企業レポート（アップデート）公開のお知らせ |
| 11/20 | 1,031 | 1,048 | 1,031 | 1,048 | +1.65% | 7,900 | 43億6167万 | +2.64% |
| 11/17 | 1,036 | 1,047 | 1,014 | 1,031 | -0.48% | 2,800 | 42億9091万 | +0.98% |
| 11/16 | 1,029 | 1,048 | 1,022 | 1,036 | +0.88% | 3,800 | 43億1172万 | +1.27% |
| 11/15 | 1,055 | 1,055 | 1,027 | 1,027 | -1.91% | 5,400 | 42億7427万 | +0.2% |
| 11/14 | 1,055 | 1,055 | 1,030 | 1,047 | -0.48% | 6,400 | 43億5750万 | +2.05% |
| 11/13 | 1,044 | 1,054 | 1,038 | 1,052 | +0.77% | 3,500 | 43億7831万 | +2.33% |
| 11/10 | （自社株買い）取締役会(2023年9月14日)での決議状況(取得期間2023年9月15日～2024年3月15日) |
| 11/10 | 1,058 | 1,058 | 1,005 | 1,044 | -0.67% | 5,600 | 43億4502万 | +1.46% |
| 11/09 | 1,050 | 1,058 | 1,036 | 1,051 | +2.44% | 8,100 | 43億7415万 | +2.04% |
| 11/08 | 1,048 | 1,049 | 1,026 | 1,026 | -1.35% | 1,900 | 42億7010万 | -0.58% |
| 11/07 | 1,050 | 1,050 | 1,036 | 1,040 | -0.67% | 3,200 | 43億2837万 | +0.48% |
| 11/06 | 1,025 | 1,047 | 1,017 | 1,047 | +6.95% | 16,100 | 43億5750万 | +0.87% |
| 11/02 | 1,025 | 1,035 | 979 | 979 | -3.93% | 18,200 | 40億7450万 | -5.96% |
| 11/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 11/01 | 1,005 | 1,021 | 992 | 1,019 | +3.45% | 6,300 | 42億4097万 | -2.77% |
| 10/31 | 999 | 999 | 983 | 985 | -1.2% | 2,100 | 40億9947万 | -6.37% |
| 10/30 | 999 | 1,000 | 985 | 997 | -0.1% | 5,100 | 41億4941万 | -5.77% |
| 10/27 | 999 | 999 | 977 | 998 | +1.22% | 3,600 | 41億5357万 | -6.03% |
| 10/26 | 999 | 1,006 | 976 | 986 | -2.18% | 5,200 | 41億363万 | -7.5% |
| 10/25 | 997 | 1,019 | 996 | 1,008 | +4.13% | 6,000 | 41億9519万 | -5.71% |
| 10/24 | 981 | 998 | 930 | 968 | -2.71% | 23,600 | 40億2871万 | -9.7% |
| 10/23 | （IR情報）15:00 2023年10月質疑応答集 |
| 10/23 | 1,018 | 1,018 | 968 | 995 | -2.16% | 14,700 | 41億4109万 | -7.7% |
| 10/20 | 1,011 | 1,025 | 990 | 1,017 | -0.29% | 13,100 | 42億3265万 | -6.01% |
| 10/19 | 1,039 | 1,042 | 1,000 | 1,020 | -1.83% | 5,500 | 42億4513万 | -5.99% |
| 10/18 | 1,041 | 1,047 | 1,037 | 1,039 | -0.19% | 1,700 | 43億2421万 | -4.68% |
| 10/17 | 1,030 | 1,041 | 1,030 | 1,041 | +1.56% | 2,800 | 43億3253万 | -4.58% |
| 10/16 | （IR情報）15:00 2024年１月期第２四半期決算内容に関する個人投資家向けIRセミナー登壇＆個人投資家向けIRセミナー動画・書き起こし記事のご案内 |
| 10/16 | 1,045 | 1,045 | 1,014 | 1,025 | -1.06% | 10,900 | 42億6594万 | -6.14% |
| 10/13 | 1,085 | 1,088 | 1,022 | 1,036 | -5.47% | 12,100 | 43億1172万 | -5.39% |
| 10/12 | 1,071 | 1,097 | 1,056 | 1,096 | +2.33% | 19,000 | 45億6144万 | -0.27% |
| 10/11 | 1,078 | 1,078 | 1,064 | 1,071 | -0.37% | 13,400 | 44億5739万 | -2.46% |
| 10/10 | （自社株買い）取締役会(2023年9月14日)での決議状況(取得期間2023年9月15日～2024年3月15日) |
| 10/10 | 1,092 | 1,098 | 1,066 | 1,075 | -1.1% | 26,200 | 44億7404万 | -2.18% |
| 10/06 | 1,074 | 1,087 | 1,066 | 1,087 | +1.21% | 15,500 | 45億2398万 | -1.09% |
| 10/05 | 1,067 | 1,090 | 1,060 | 1,074 | +0.66% | 12,400 | 44億6988万 | -2.27% |
| 10/04 | 1,063 | 1,087 | 1,055 | 1,067 | -2.56% | 10,800 | 44億4074万 | -2.82% |
| 10/03 | 1,102 | 1,110 | 1,088 | 1,095 | -0.54% | 9,300 | 45億5728万 | -0.27% |
| 10/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 10/02 | 1,130 | 1,145 | 1,100 | 1,101 | -2.57% | 15,100 | 45億8225万 | +0.46% |
| 09/29 | 1,127 | 1,136 | 1,115 | 1,130 | +0.8% | 12,600 | 47億294万 | +3.29% |
| 09/28 | 1,144 | 1,149 | 1,119 | 1,121 | -2.35% | 10,400 | 46億6548万 | +2.84% |
| 09/27 | 1,109 | 1,162 | 1,100 | 1,148 | +2.68% | 30,900 | 47億7786万 | +5.71% |
| 09/26 | 1,130 | 1,130 | 1,103 | 1,118 | -0.62% | 14,600 | 46億5300万 | +3.42% |
| 09/25 | 1,139 | 1,139 | 1,118 | 1,125 | +0.63% | 9,500 | 46億8213万 | +4.55% |
