| 2025 |
| 01/10 | 1,213 | 1,215 | 1,213 | 1,213 | 0% | 21,500 | 167億7711万 | -0.16% |
| 01/09 | 16:00 株式会社Genesis1による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 01/09 | 1,211 | 1,213 | 1,211 | 1,213 | +0.08% | 3,000 | 167億7711万 | -0.16% |
| 01/08 | 1,211 | 1,213 | 1,211 | 1,212 | +0.08% | 2,800 | 167億6328万 | -0.25% |
| 01/07 | 1,212 | 1,213 | 1,211 | 1,211 | +0.08% | 9,200 | 167億4945万 | -0.33% |
| 01/06 | 1,210 | 1,212 | 1,210 | 1,210 | 0% | 7,900 | 167億3562万 | -0.41% |
| 2024 |
| 12/30 | 1,210 | 1,211 | 1,209 | 1,210 | +0.08% | 22,900 | 167億3562万 | -0.41% |
| 12/27 | 16:00 株式会社Genesis1による当社株式に対する公開買付けの結果及び親会社の異動に関するお知らせ |
| 12/27 | 1,210 | 1,211 | 1,161 | 1,209 | -0.08% | 25,500 | 167億2178万 | -0.58% |
| 12/26 | 1,213 | 1,213 | 1,210 | 1,210 | -0.08% | 78,100 | 167億3562万 | -0.49% |
| 12/25 | 1,216 | 1,216 | 1,211 | 1,211 | -0.57% | 63,300 | 167億4945万 | -0.41% |
| 12/24 | 1,217 | 1,219 | 1,217 | 1,218 | +0.08% | 57,600 | 168億4626万 | +0.16% |
| 12/23 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 21,400 | 168億3243万 | +1% |
| 12/20 | 1,217 | 1,218 | 1,217 | 1,217 | -0.08% | 27,100 | 168億3243万 | +3.31% |
| 12/19 | 1,218 | 1,219 | 1,218 | 1,218 | 0% | 18,000 | 168億4626万 | +6.1% |
| 12/18 | 1,218 | 1,219 | 1,217 | 1,218 | 0% | 43,100 | 168億4626万 | +9.34% |
| 12/17 | 1,216 | 1,218 | 1,216 | 1,218 | +0.16% | 107,100 | 168億4626万 | +12.78% |
| 12/16 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 71,000 | 168億1860万 | +16.14% |
| 12/13 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 48,900 | 168億1860万 | +19.92% |
| 12/12 | 1,217 | 1,217 | 1,216 | 1,216 | 0% | 49,200 | 168億1860万 | +24.08% |
| 12/11 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 23,200 | 168億1860万 | +28.41% |
| 12/10 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 30,100 | 168億1860万 | +33.04% |
| 12/09 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 25,000 | 168億1860万 | +38.18% |
| 12/06 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 15,500 | 168億1860万 | +43.57% |
| 12/05 | 1,217 | 1,217 | 1,216 | 1,216 | 0% | 68,500 | 168億1860万 | +49.39% |
| 12/04 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 52,500 | 168億1860万 | +55.9% |
| 12/03 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 50,700 | 168億1860万 | +62.78% |
| 12/02 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 28,100 | 168億1860万 | +70.31% |
| 11/29 | 1,216 | 1,217 | 1,215 | 1,216 | 0% | 312,700 | 168億1860万 | +78.56% |
| 11/28 | 1,215 | 1,216 | 1,215 | 1,216 | +0.08% | 117,100 | 168億1860万 | +87.94% |
| 11/27 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 51,500 | 168億477万 | +97.88% |
| 11/26 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 105,900 | 168億477万 | +109.12% |
| 11/25 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 95,400 | 168億477万 | +121.31% |
| 11/22 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 236,000 | 168億477万 | +135.47% |
| 11/21 | 1,216 | 1,216 | 1,215 | 1,215 | 0% | 786,300 | 168億477万 | +151.55% |
| 11/20 | 1,216 | 1,217 | 1,215 | 1,215 | +29.39% | 1,604,600 | 168億477万 | +170% |
| 11/19 | 939 | 939 | 939 | 939 | +74.21% | 39,400 | 129億8739万 | +125.18% |
| 11/18 | 539 | 539 | 539 | 539 | +17.43% | 15,000 | 74億5495万 | +36.11% |
| 11/15 | 459 | 459 | 459 | 459 | +21.11% | 9,100 | 63億4847万 | +17.69% |
| 11/14 | 16:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 16:00 MBOの実施及び応募の推奨に関するお知らせ |
| 11/14 | 16:00 2025年3月期配当予想の修正(無配)に関するお知らせ |
| 11/14 | 16:00 株式会社Genesis1による株式会社フェイス株式(証券コード4295)に対する公開買付けの開始に関するお知らせ |
| 11/14 | 384 | 388 | 379 | 379 | 0% | 18,700 | 52億4198万 | -2.07% |
| 11/13 | 381 | 383 | 379 | 379 | -0.79% | 9,200 | 52億4198万 | -2.32% |
| 11/12 | 383 | 386 | 382 | 382 | 0% | 4,100 | 52億8347万 | -1.8% |
| 11/11 | 385 | 385 | 382 | 382 | -0.52% | 8,800 | 52億8347万 | -2.05% |
| 11/08 | 386 | 387 | 384 | 384 | -0.52% | 3,000 | 53億1113万 | -1.79% |
| 11/07 | 382 | 387 | 382 | 386 | +1.31% | 7,100 | 53億3880万 | -1.28% |
| 11/06 | 384 | 385 | 381 | 381 | -0.26% | 3,500 | 52億6964万 | -2.81% |
| 11/05 | 382 | 384 | 380 | 382 | +0.26% | 1,900 | 52億8347万 | -2.55% |
| 11/01 | 383 | 384 | 379 | 381 | -0.26% | 8,400 | 52億6964万 | -3.05% |
| 10/31 | 380 | 382 | 378 | 382 | +1.33% | 14,300 | 52億8347万 | -3.05% |
| 10/30 | 392 | 392 | 377 | 377 | -4.31% | 71,200 | 52億1432万 | -4.56% |
| 10/29 | 385 | 394 | 385 | 394 | +1.29% | 4,500 | 54億4944万 | -0.51% |
| 10/28 | 381 | 389 | 380 | 389 | +2.37% | 11,200 | 53億8029万 | -1.77% |
| 10/25 | 385 | 387 | 380 | 380 | -1.3% | 8,100 | 52億5581万 | -4.28% |
| 10/24 | 390 | 390 | 384 | 385 | -1.03% | 11,100 | 53億2497万 | -3.27% |
| 10/23 | 392 | 393 | 388 | 389 | -0.77% | 11,800 | 53億8029万 | -2.26% |
| 10/22 | 394 | 396 | 392 | 392 | -0.51% | 3,900 | 54億2178万 | -1.75% |
| 10/21 | 396 | 396 | 392 | 394 | -0.25% | 6,700 | 54億4944万 | -1.25% |
| 10/18 | 397 | 398 | 394 | 395 | -0.5% | 3,700 | 54億6328万 | -1% |
| 10/17 | 395 | 399 | 395 | 397 | +0.76% | 3,000 | 54億9094万 | -0.5% |
| 10/16 | 394 | 396 | 394 | 394 | 0% | 1,900 | 54億4944万 | -1.25% |
| 10/15 | 394 | 399 | 394 | 394 | +0.51% | 11,300 | 54億4944万 | -1.25% |
| 10/11 | 394 | 396 | 392 | 392 | -0.76% | 8,200 | 54億2178万 | -1.75% |
| 10/10 | 399 | 401 | 395 | 395 | -1% | 12,000 | 54億6328万 | -1.25% |
| 10/09 | 403 | 406 | 396 | 399 | -0.99% | 16,000 | 55億1860万 | -0.5% |
| 10/08 | 408 | 408 | 402 | 403 | -0.98% | 68,600 | 55億7392万 | +0.25% |
| 10/07 | 402 | 407 | 401 | 407 | +1.5% | 12,900 | 56億2925万 | +1.24% |
| 10/04 | 399 | 403 | 398 | 401 | +0.75% | 11,200 | 55億4626万 | -0.25% |
| 10/03 | 395 | 399 | 395 | 398 | +0.76% | 6,600 | 55億477万 | -1.24% |
| 10/02 | 399 | 401 | 395 | 395 | -1% | 19,000 | 54億6328万 | -2.23% |
| 10/01 | 407 | 415 | 399 | 399 | +1.79% | 397,400 | 55億1860万 | -1.24% |
| 09/30 | 393 | 397 | 391 | 392 | -1.26% | 10,000 | 54億2178万 | -3.21% |
| 09/27 | 405 | 406 | 392 | 397 | -2.46% | 33,500 | 54億9094万 | -2.22% |
| 09/26 | 402 | 407 | 402 | 407 | +1.24% | 7,800 | 56億2925万 | +0.25% |
| 09/25 | 401 | 404 | 401 | 402 | -0.74% | 7,200 | 55億6009万 | -0.99% |
| 09/24 | 409 | 409 | 404 | 405 | -0.74% | 5,400 | 56億159万 | -0.49% |
| 09/20 | 404 | 408 | 402 | 408 | +0.99% | 7,400 | 56億4308万 | 0% |
| 09/19 | 401 | 404 | 398 | 404 | +0.75% | 4,000 | 55億8776万 | -0.98% |
| 09/18 | 398 | 401 | 397 | 401 | +0.75% | 3,500 | 55億4626万 | -1.96% |
| 09/17 | 398 | 402 | 391 | 398 | 0% | 7,900 | 55億477万 | -2.69% |
| 09/13 | 398 | 400 | 391 | 398 | 0% | 9,700 | 55億477万 | -2.69% |
| 09/12 | 393 | 398 | 393 | 398 | +1.27% | 7,200 | 55億477万 | -2.69% |
| 09/11 | 399 | 399 | 390 | 393 | -1.5% | 8,300 | 54億3561万 | -3.91% |
| 09/10 | 397 | 401 | 396 | 399 | +0.5% | 4,400 | 55億1860万 | -2.68% |
| 09/09 | 396 | 397 | 392 | 397 | -0.25% | 16,200 | 54億9094万 | -2.93% |
| 09/06 | 404 | 404 | 395 | 398 | -0.75% | 13,400 | 55億477万 | -2.93% |
| 09/05 | 405 | 406 | 401 | 401 | -0.99% | 4,900 | 55億4626万 | -2.67% |
| 09/04 | 415 | 417 | 405 | 405 | -2.88% | 9,100 | 56億159万 | -1.94% |
| 09/03 | 418 | 418 | 415 | 417 | -0.48% | 5,100 | 57億6756万 | +0.72% |
| 09/02 | 418 | 421 | 418 | 419 | +0.72% | 6,300 | 57億9522万 | +0.72% |
| 08/30 | 419 | 419 | 415 | 416 | +0.73% | 5,200 | 57億5373万 | -0.24% |
| 08/29 | 414 | 418 | 412 | 413 | 0% | 12,000 | 57億1224万 | -1.2% |
| 08/28 | 416 | 416 | 413 | 413 | -0.72% | 2,700 | 57億1224万 | -1.43% |
| 08/27 | 414 | 416 | 412 | 416 | +0.48% | 9,200 | 57億5373万 | -0.95% |
| 08/26 | 409 | 416 | 409 | 414 | +0.73% | 4,200 | 57億2607万 | -1.66% |
| 08/23 | 412 | 412 | 406 | 411 | -0.24% | 14,600 | 56億8457万 | -2.61% |
| 08/22 | 416 | 418 | 412 | 412 | +0.49% | 5,100 | 56億9840万 | -2.6% |
| 08/21 | 414 | 414 | 410 | 410 | -0.97% | 8,700 | 56億7074万 | -3.53% |
| 08/20 | 417 | 423 | 414 | 414 | -0.24% | 11,500 | 57億2607万 | -2.82% |
| 08/19 | 428 | 428 | 413 | 415 | -2.58% | 12,700 | 57億3990万 | -2.81% |
| 08/16 | 417 | 428 | 417 | 426 | +1.67% | 18,000 | 58億9204万 | -0.47% |
| 08/15 | 409 | 419 | 409 | 419 | +0.96% | 10,400 | 57億9522万 | -2.33% |
| 08/14 | 16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 412 | 416 | 408 | 415 | +3.75% | 21,000 | 57億3990万 | -3.49% |
