| 2024 |
| 09/06 | 373 | 434 | 349 | 349 | -6.43% | 720,600 | 15億7374万 | -4.64% |
| 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 | 460 | 460 | 431 | 444 | -3.27% | 119,500 | 20億212万 | +6.47% |
| 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 | 440 | 460 | 434 | 459 | +4.79% | 133,400 | 20億6976万 | +10.6% |
| 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 | 443 | 450 | 429 | 438 | +0.69% | 78,500 | 19億7507万 | +5.8% |
| 06/11 | （空売り報告）UBS AG 57,800株（1.28%）-0.21% |
| 06/10 | 446 | 460 | 424 | 435 | +1.16% | 224,000 | 19億6154万 | +5.33% |
| 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 |
| 06/07 | 433 | 445 | 425 | 430 | -0.69% | 169,500 | 19億3899万 | +4.37% |
| 06/07 | （空売り報告）XTX Markets Pte Ltd 25,300株（0.56%）-0.06% |
| 06/07 | （空売り報告）UBS AG 79,300株（1.75%）-0.09% |
| 06/06 | 447 | 464 | 421 | 433 | +0.46% | 443,800 | 19億5252万 | +5.35% |
| 06/06 | （空売り報告）XTX Markets Pte Ltd 28,100株（0.62%）再IN |
| 06/06 | （空売り報告）UBS AG 83,400株（1.84%）+0.43% |
| 06/05 | 506 | 525 | 431 | 431 | -9.07% | 1,500,600 | 19億4350万 | +5.12% |
| 06/05 | （空売り報告）UBS AG 63,600株（1.41%）+0.44% |
| 06/04 | 477 | 536 | 456 | 474 | +3.95% | 4,390,100 | 21億3740万 | +16.18% |
| 06/04 | （空売り報告）UBS AG 44,100株（0.97%）再IN |
| 06/03 | 376 | 456 | 375 | 456 | +21.28% | 61,200 | 20億5624万 | +12.59% |
| 05/31 | 372 | 377 | 371 | 376 | +1.62% | 10,800 | 16億9549万 | -6.47% |
| 05/30 | 376 | 376 | 368 | 370 | 0% | 18,700 | 16億6844万 | -8.19% |
| 05/29 | 396 | 399 | 370 | 370 | -6.8% | 47,000 | 16億6844万 | -8.42% |
| 05/28 | 402 | 408 | 397 | 397 | -2.22% | 17,600 | 17億9019万 | -1.73% |
| 05/27 | 416 | 416 | 396 | 406 | -1.46% | 18,400 | 18億3077万 | +0.5% |
| 05/24 | 414 | 414 | 402 | 412 | -0.48% | 7,700 | 18億5783万 | +1.98% |
| 05/23 | （IR情報）15:00 資本金及び資本準備金の額の減少並びに剰余金の処分に関するお知らせ |
| 05/23 | （IR情報）15:00 代表取締役の異動並びに役員選任に関するお知らせ |
| 05/23 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 05/23 | 410 | 417 | 410 | 414 | +0.49% | 3,900 | 18億6685万 | +2.73% |
| 05/22 | 418 | 421 | 412 | 412 | -1.44% | 5,100 | 18億5783万 | +2.49% |
| 05/21 | 431 | 431 | 418 | 418 | -1.18% | 20,800 | 18億8446万 | +4.24% |
| 05/20 | 416 | 423 | 408 | 423 | +5.75% | 51,100 | 19億701万 | +5.75% |
| 05/17 | 393 | 403 | 391 | 400 | +1.01% | 30,200 | 18億332万 | +0.25% |
| 05/16 | 418 | 440 | 387 | 396 | -3.41% | 82,000 | 17億8528万 | -0.75% |
| 05/15 | （IR情報）15:00 匿名組合出資及び特定子会社の異動に関するお知らせ |
| 05/15 | （IR情報）15:00 2024年3月期通期個別業績予想と実績との差異に関するお知らせ |
| 05/15 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 401 | 410 | 400 | 410 | +1.49% | 16,800 | 18億4840万 | +2.76% |
| 05/14 | 395 | 405 | 393 | 404 | +2.8% | 16,200 | 18億2135万 | +1.51% |
| 05/13 | 411 | 411 | 386 | 393 | -5.3% | 57,400 | 17億7176万 | -1.26% |
| 05/10 | 413 | 419 | 406 | 415 | +0.48% | 9,900 | 18億7094万 | +4.27% |
| 05/09 | 418 | 418 | 403 | 413 | -0.48% | 8,700 | 18億6192万 | +4.03% |
| 05/08 | （IR情報）11:30 「ONGAESHI」から、zero to oneの「E資格認定プログラム」を提供開始 |
| 05/08 | 419 | 419 | 413 | 415 | -0.95% | 11,600 | 18億7094万 | +4.53% |
| 05/07 | 411 | 420 | 411 | 419 | +2.2% | 16,200 | 18億8897万 | +5.54% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 21,400株（0.47%）-0.12%義務消失 |
| 05/02 | 406 | 412 | 405 | 410 | +0.49% | 7,000 | 18億4840万 | +3.27% |
| 05/01 | 401 | 415 | 400 | 408 | +2% | 26,900 | 18億3938万 | +2.77% |
| 04/30 | 394 | 400 | 391 | 400 | +1.52% | 10,000 | 18億332万 | +0.76% |
| 04/26 | 392 | 394 | 386 | 394 | +1.03% | 6,300 | 17億7627万 | -1.01% |
| 04/26 | （空売り報告）モルガン・スタンレーMUFG証券 26,900株（0.59%）-0.09% |
| 04/25 | 390 | 395 | 386 | 390 | -0.51% | 11,600 | 17億5823万 | -2.5% |
| 04/24 | 393 | 396 | 388 | 392 | +0.51% | 10,400 | 17億6725万 | -2.49% |
| 04/23 | 396 | 399 | 390 | 390 | -0.51% | 6,700 | 17億5823万 | -3.47% |
| 04/22 | 385 | 395 | 383 | 392 | +2.62% | 9,100 | 17億6725万 | -3.45% |
| 04/19 | 393 | 403 | 381 | 382 | -3.78% | 42,100 | 17億2217万 | -6.14% |
| 04/18 | 392 | 400 | 389 | 397 | -0.25% | 20,300 | 17億8979万 | -2.7% |
| 04/17 | 397 | 403 | 392 | 398 | +0.51% | 22,200 | 17億9430万 | -2.69% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 30,800株（0.68%）-0.02% |
| 04/16 | （IR情報）15:00 人的資本理論の実証化研究会、2023年度研究成果発表 |
| 04/16 | 389 | 397 | 383 | 396 | +1.54% | 32,400 | 17億8528万 | -3.65% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 31,700株（0.7%）-0.11% |
| 04/15 | 388 | 390 | 384 | 390 | 0% | 16,900 | 17億5823万 | -5.34% |
