| 2024 |
| 11/08 | 340 | 346 | 337 | 342 | -1.16% | 13,000 | 15億4218万 | +0.59% |
| 11/07 | 342 | 347 | 340 | 346 | +1.47% | 7,400 | 15億6021万 | +1.47% |
| 11/06 | 333 | 341 | 333 | 341 | +3.02% | 12,700 | 15億3767万 | -0.29% |
| 11/05 | 338 | 340 | 329 | 331 | +0.3% | 5,200 | 14億9257万 | -3.5% |
| 11/01 | 335 | 343 | 330 | 330 | -1.2% | 10,500 | 14億8806万 | -4.35% |
| 10/31 | 325 | 345 | 320 | 334 | +2.45% | 32,500 | 15億610万 | -3.47% |
| 10/30 | 323 | 333 | 319 | 326 | +0.93% | 16,800 | 14億7003万 | -6.32% |
| 10/29 | 325 | 338 | 321 | 323 | -0.31% | 15,300 | 14億5650万 | -7.45% |
| 10/28 | 321 | 329 | 320 | 324 | +1.89% | 7,800 | 14億6101万 | -7.69% |
| 10/25 | 341 | 345 | 318 | 318 | -5.07% | 47,800 | 14億3395万 | -9.92% |
| 10/24 | （IR情報）15:00 Institution for a Global Societyとプロタゴニストが業務提携を締結 |
| 10/24 | 335 | 338 | 327 | 335 | +1.52% | 36,600 | 15億1061万 | -5.37% |
| 10/23 | 332 | 341 | 330 | 330 | -0.3% | 14,200 | 14億8806万 | -7.04% |
| 10/22 | 347 | 347 | 331 | 331 | -3.22% | 23,700 | 14億9257万 | -7.02% |
| 10/21 | 343 | 351 | 342 | 342 | 0% | 25,300 | 15億4218万 | -4.47% |
| 10/18 | 347 | 350 | 342 | 342 | -0.87% | 5,100 | 15億4218万 | -4.47% |
| 10/17 | 358 | 358 | 344 | 345 | +0.58% | 20,000 | 15億5570万 | -4.17% |
| 10/16 | 342 | 346 | 340 | 343 | +0.59% | 17,400 | 15億4668万 | -4.72% |
| 10/15 | 345 | 361 | 341 | 341 | -1.16% | 17,600 | 15億3767万 | -5.28% |
| 10/11 | 346 | 353 | 341 | 345 | -0.58% | 16,500 | 15億5570万 | -4.7% |
| 10/10 | 348 | 358 | 347 | 347 | +0.29% | 5,800 | 15億6472万 | -4.41% |
| 10/09 | 349 | 353 | 346 | 346 | 0% | 8,200 | 15億6021万 | -4.95% |
| 10/08 | 359 | 360 | 346 | 346 | -3.62% | 25,200 | 15億6021万 | -5.46% |
| 10/07 | 362 | 368 | 359 | 359 | -0.83% | 16,900 | 16億1883万 | -2.45% |
| 10/04 | 364 | 369 | 361 | 362 | -0.55% | 27,300 | 16億3236万 | -2.16% |
| 10/03 | 371 | 375 | 358 | 364 | -1.62% | 18,100 | 16億4138万 | -1.89% |
| 10/02 | 372 | 378 | 370 | 370 | -0.54% | 9,000 | 16億6844万 | -0.8% |
| 10/01 | 376 | 380 | 372 | 372 | +0.54% | 16,500 | 16億7745万 | -0.53% |
| 09/30 | 371 | 384 | 360 | 370 | -1.07% | 13,100 | 16億6844万 | -1.33% |
| 09/27 | 369 | 390 | 366 | 374 | +1.36% | 33,200 | 16億8647万 | -0.27% |
| 09/26 | 368 | 371 | 364 | 369 | +0.27% | 18,300 | 16億6393万 | -1.34% |
| 09/25 | 366 | 370 | 366 | 368 | +1.1% | 6,400 | 16億5942万 | -1.87% |
| 09/24 | 371 | 379 | 364 | 364 | -1.09% | 10,000 | 16億4138万 | -2.93% |
| 09/20 | 372 | 380 | 366 | 368 | +0.55% | 72,300 | 16億5942万 | -1.87% |
| 09/19 | 358 | 376 | 358 | 366 | +2.81% | 63,200 | 16億5040万 | -2.4% |
| 09/18 | 357 | 366 | 355 | 356 | 0% | 49,300 | 16億531万 | -4.81% |
| 09/17 | 370 | 370 | 354 | 356 | -2.47% | 19,100 | 16億531万 | -4.81% |
| 09/13 | 366 | 367 | 357 | 365 | +0.55% | 24,200 | 16億4589万 | -2.14% |
| 09/12 | 359 | 364 | 357 | 363 | +2.83% | 13,500 | 16億3687万 | -2.42% |
| 09/11 | 372 | 380 | 353 | 353 | -7.11% | 62,600 | 15億9178万 | -4.85% |
| 09/10 | 354 | 384 | 353 | 380 | +6.74% | 57,800 | 17億1353万 | +2.98% |
| 09/09 | （IR情報）11:00 日経225企業「有報」経年分析で、人的資本の株価への反映が明らかに スコア上昇企業群で企業価値向上、人材施策の重要性をデータで証明 |
| 09/09 | 334 | 364 | 333 | 356 | +2.01% | 86,400 | 16億531万 | -2.47% |
| 09/09 | （空売り報告）UBS AG 22,300株（0.49%）-0.27%義務消失 |
| 09/06 | 373 | 434 | 349 | 349 | -6.43% | 720,600 | 15億7374万 | -4.64% |
| 09/06 | （空売り報告）UBS AG 34,400株（0.76%）再IN |
| 09/05 | 367 | 379 | 367 | 373 | +0.27% | 17,900 | 16億8196万 | +1.36% |
| 09/04 | 375 | 389 | 370 | 372 | -3.88% | 72,500 | 16億7745万 | +0.27% |
| 09/03 | 385 | 398 | 385 | 387 | 0% | 22,400 | 17億4509万 | +3.75% |
| 09/02 | 399 | 406 | 386 | 387 | -2.03% | 47,700 | 17億4509万 | +3.2% |
| 08/30 | 400 | 407 | 395 | 395 | -1% | 59,300 | 17億8117万 | +4.77% |
| 08/30 | （空売り報告）UBS AG 20,400株（0.45%）-0.11%義務消失 |
| 08/29 | 401 | 418 | 393 | 399 | -1.72% | 100,900 | 17億9921万 | +5.56% |
| 08/29 | （空売り報告）UBS AG 25,400株（0.56%）再IN |
| 08/28 | 396 | 468 | 396 | 406 | +2.27% | 1,274,800 | 18億3077万 | +6.84% |
| 08/27 | 396 | 403 | 396 | 397 | -0.75% | 15,900 | 17億9019万 | +4.2% |
| 08/26 | 388 | 405 | 384 | 400 | -0.99% | 73,900 | 18億372万 | +4.44% |
| 08/23 | 367 | 412 | 365 | 404 | +10.08% | 123,400 | 18億2175万 | +4.94% |
| 08/22 | 362 | 380 | 362 | 367 | +1.38% | 34,900 | 16億5491万 | -5.41% |
| 08/21 | 366 | 371 | 360 | 362 | -2.69% | 16,000 | 16億3236万 | -7.42% |
| 08/20 | 373 | 376 | 370 | 372 | 0% | 10,200 | 16億7745万 | -5.58% |
| 08/19 | 367 | 375 | 363 | 372 | -0.53% | 16,700 | 16億7745万 | -6.53% |
| 08/16 | 362 | 378 | 354 | 374 | +4.47% | 33,500 | 16億8647万 | -6.5% |
| 08/15 | 350 | 363 | 349 | 358 | +2.58% | 20,100 | 16億1432万 | -11.17% |
| 08/14 | 333 | 354 | 333 | 349 | -4.38% | 46,500 | 15億7374万 | -14.25% |
| 08/13 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/13 | （IR情報）15:00 2025年3月期第1四半期決算説明資料 |
| 08/13 | 334 | 389 | 323 | 365 | +14.78% | 85,400 | 16億4589万 | -10.98% |
| 08/09 | 347 | 352 | 318 | 318 | -7.56% | 49,700 | 14億3395万 | -23% |
| 08/08 | 344 | 357 | 336 | 344 | +4.24% | 20,600 | 15億5119万 | -17.51% |
| 08/07 | 338 | 340 | 320 | 330 | +5.1% | 25,100 | 14億8806万 | -21.43% |
| 08/06 | 305 | 321 | 299 | 314 | +9.79% | 43,400 | 14億1592万 | -26.12% |
| 08/05 | 334 | 346 | 286 | 286 | -21.86% | 146,100 | 12億8965万 | -33.33% |
| 08/02 | 378 | 390 | 359 | 366 | -8.96% | 80,500 | 16億5040万 | -15.86% |
| 08/01 | 424 | 428 | 401 | 402 | -8.22% | 65,700 | 18億1273万 | -8.22% |
| 07/31 | 434 | 440 | 433 | 438 | +0.23% | 8,800 | 19億7507万 | -0.23% |
| 07/30 | 435 | 440 | 429 | 437 | +0.46% | 15,400 | 19億7056万 | -0.23% |
| 07/29 | 427 | 436 | 426 | 435 | +2.35% | 10,200 | 19億6154万 | -0.68% |
| 07/26 | 426 | 434 | 425 | 425 | -0.23% | 12,600 | 19億1645万 | -2.75% |
| 07/25 | 431 | 439 | 426 | 426 | -3.62% | 25,300 | 19億2096万 | -2.74% |
| 07/24 | 440 | 448 | 434 | 442 | +0.23% | 30,500 | 19億9311万 | +0.91% |
| 07/23 | 438 | 449 | 436 | 441 | +0.23% | 12,500 | 19億8860万 | +0.92% |
| 07/22 | 452 | 453 | 438 | 440 | -2.87% | 31,800 | 19億8409万 | +0.92% |
| 07/19 | 471 | 471 | 447 | 453 | -4.03% | 45,200 | 20億4271万 | +3.9% |
| 07/18 | 449 | 474 | 447 | 472 | +6.31% | 85,900 | 21億2838万 | +8.51% |
| 07/17 | 455 | 456 | 440 | 444 | -2.63% | 28,400 | 20億212万 | +2.07% |
| 07/16 | 455 | 465 | 453 | 456 | +1.11% | 27,800 | 20億5624万 | +4.83% |
| 07/16 | （空売り報告）UBS AG 22,200株（0.49%）-0.09%義務消失 |
| 07/12 | 442 | 454 | 438 | 451 | +1.58% | 15,600 | 20億3369万 | +3.92% |
| 07/11 | （5%ルール）福原正大（18.35%） |
| 07/11 | 449 | 449 | 434 | 444 | -1.11% | 27,900 | 20億212万 | +2.54% |
| 07/10 | 445 | 451 | 440 | 449 | +1.35% | 30,200 | 20億2467万 | +3.7% |
| 07/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 19,300株（0.42%）-0.17%義務消失 |
| 07/09 | 436 | 451 | 436 | 443 | +1.84% | 34,600 | 19億9761万 | +2.55% |
| 07/08 | 427 | 438 | 426 | 435 | +1.87% | 23,200 | 19億6154万 | +0.46% |
| 07/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 26,700株（0.59%）-0.03% |
| 07/08 | （空売り報告）UBS AG 26,200株（0.58%）-0.07% |
| 07/05 | （IR情報）16:30 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 07/05 | 429 | 432 | 427 | 427 | 0% | 9,300 | 19億2547万 | -1.61% |
| 07/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 28,100株（0.62%）+0.11% |
| 07/05 | （空売り報告）UBS AG 29,400株（0.65%）再IN |
| 07/04 | 429 | 434 | 427 | 427 | -0.47% | 17,300 | 19億2547万 | -1.16% |
| 07/03 | 432 | 438 | 425 | 429 | -1.38% | 29,200 | 19億3448万 | -0.23% |
| 07/02 | 427 | 439 | 427 | 435 | +1.87% | 35,000 | 19億6154万 | +1.87% |
| 07/01 | 435 | 435 | 424 | 427 | -0.23% | 18,000 | 19億2547万 | +0.23% |
| 07/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 23,100株（0.51%）再IN |
| 06/28 | 434 | 437 | 425 | 428 | -1.38% | 33,600 | 19億2998万 | +0.71% |
| 06/27 | 427 | 435 | 427 | 434 | -0.23% | 35,500 | 19億5703万 | +2.36% |
| 06/27 | （空売り報告）UBS AG 18,900株（0.41%）-0.17%義務消失 |
| 06/26 | 428 | 444 | 427 | 435 | +2.35% | 113,300 | 19億6154万 | +2.84% |
| 06/25 | 421 | 428 | 417 | 425 | +0.24% | 90,900 | 19億1645万 | +0.71% |
| 06/25 | （空売り報告）XTX Markets Pte Ltd 14,200株（0.31%）-0.32%義務消失 |
| 06/24 | 431 | 431 | 420 | 424 | 0% | 37,600 | 19億1194万 | +0.47% |
| 06/21 | （IR情報）15:00 事業計画及び成長可能性に関する事項について |
| 06/21 | 429 | 433 | 424 | 424 | -2.75% | 44,200 | 19億1194万 | +0.47% |
| 06/21 | （空売り報告）UBS AG 26,400株（0.58%）-0.08% |
| 06/20 | 422 | 436 | 421 | 436 | +3.32% | 51,000 | 19億6605万 | +3.56% |
| 06/19 | （IR情報）15:30 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 06/19 | 425 | 429 | 419 | 422 | -0.24% | 25,700 | 19億292万 | +0.48% |
| 06/18 | 423 | 434 | 423 | 423 | +0.24% | 37,700 | 19億743万 | +0.95% |
| 06/18 | （空売り報告）UBS AG 29,900株（0.66%）-0.06% |
| 06/17 | 430 | 430 | 422 | 422 | -1.63% | 35,600 | 19億292万 | +0.96% |
| 06/14 | 432 | 439 | 421 | 429 | -3.38% | 98,900 | 19億3448万 | +2.88% |
| 06/14 | （空売り報告）UBS AG 32,600株（0.72%）-0.12% |
| 06/13 | （空売り報告）XTX Markets Pte Ltd 28,700株（0.63%）再IN |
| 06/13 | （空売り報告）UBS AG 38,100株（0.84%）-0.13% |
| 06/12 | （空売り報告）XTX Markets Pte Ltd 21,400株（0.47%）-0.16%義務消失 |
| 06/12 | （空売り報告）UBS AG 44,100株（0.97%）-0.31% |
| 06/11 | （空売り報告）UBS AG 57,800株（1.28%）-0.21% |
| 06/10 | （空売り報告）XTX Markets Pte Ltd 28,700株（0.63%）+0.07% |
| 06/10 | （空売り報告）UBS AG 67,500株（1.49%）-0.26% |
| 06/07 | （IR情報）11:30 「課題解決力」などを測る「Ai GROW」、秋田県で初めて有償導入 |
