| 2025 |
| 06/12 | 919 | 952 | 890 | 908 | +5.58% | 264,500 | 58億5416万 | +5.7% |
| 06/11 | 833 | 867 | 822 | 860 | +4.62% | 22,900 | 55億4469万 | +0.23% |
| 06/10 | 813 | 834 | 813 | 822 | +0.86% | 10,300 | 52億9969万 | -4.2% |
| 06/09 | 818 | 825 | 809 | 815 | -0.24% | 13,000 | 52億5456万 | -5.56% |
| 06/06 | 841 | 845 | 817 | 817 | -2.97% | 16,300 | 52億6746万 | -5.88% |
| 06/05 | 848 | 848 | 839 | 842 | -1.06% | 5,000 | 54億2864万 | -3% |
| 06/04 | 840 | 852 | 836 | 851 | +1.67% | 13,400 | 54億8666万 | -1.96% |
| 06/03 | 854 | 854 | 827 | 837 | -1.76% | 15,800 | 53億9640万 | -3.24% |
| 06/02 | 859 | 865 | 850 | 852 | -0.7% | 14,400 | 54億9311万 | -1.16% |
| 05/30 | 852 | 867 | 846 | 858 | +0.35% | 22,300 | 55億3180万 | 0% |
| 05/30 | （空売り報告）Nomura International plc 50,600株（0.78%）-0.04% |
| 05/29 | 869 | 875 | 842 | 855 | +0.12% | 25,600 | 55億1245万 | +0.12% |
| 05/29 | （空売り報告）Nomura International plc 53,100株（0.82%）+0.06% |
| 05/28 | 864 | 864 | 843 | 854 | -0.47% | 17,800 | 55億601万 | +0.35% |
| 05/27 | 847 | 876 | 847 | 858 | +0.47% | 11,800 | 55億3180万 | +1.3% |
| 05/26 | 841 | 854 | 837 | 854 | +1.67% | 16,800 | 55億601万 | +1.43% |
| 05/23 | （5%ルール）楽天証券（1.17%） |
| 05/23 | 842 | 852 | 835 | 840 | -0.24% | 18,600 | 54億1574万 | +0.36% |
| 05/22 | （IR情報）16:00 従業員持株会および役員持株会設立に関するお知らせ |
| 05/22 | 850 | 860 | 842 | 842 | -1.98% | 20,900 | 54億2864万 | +0.84% |
| 05/21 | 864 | 880 | 856 | 859 | -0.35% | 28,800 | 55億3824万 | +3.25% |
| 05/20 | （5%ルール）マイルストーン・キャピタル・マネジメント（9.18%） |
| 05/20 | 882 | 882 | 862 | 862 | -2.82% | 37,200 | 55億5758万 | +4.23% |
| 05/19 | 895 | 900 | 883 | 887 | -0.56% | 38,700 | 57億1877万 | +7.91% |
| 05/16 | 915 | 915 | 882 | 892 | -2.62% | 44,100 | 57億5100万 | +9.58% |
| 05/15 | 915 | 958 | 912 | 916 | +5.29% | 241,500 | 59億574万 | +13.65% |
| 05/15 | （空売り報告）Nomura International plc 49,200株（0.76%）-0.38% |
| 05/14 | （IR情報）16:00 (訂正)「第三者割当による第4回新株予約権の発行並びに引受契約締結に関するお知らせ」の一部訂正について |
| 05/14 | （IR情報）16:00 2025年12月期第1四半期決算補足説明資料 |
| 05/14 | （IR情報）16:00 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 867 | 884 | 860 | 870 | +0.35% | 54,900 | 56億916万 | +9.71% |
| 05/13 | 900 | 901 | 862 | 867 | -2.58% | 63,200 | 55億8982万 | +10.17% |
| 05/13 | （空売り報告）Nomura International plc 73,500株（1.14%）+0.09% |
| 05/12 | 899 | 912 | 881 | 890 | +2.06% | 114,100 | 57億3811万 | +13.81% |
| 05/09 | （5%ルール）マイルストーン・キャピタル・マネジメント（10.18%） |
| 05/09 | （5%ルール）ファブリカ HD（2.73%） |
| 05/09 | 871 | 923 | 858 | 872 | +0.69% | 96,100 | 56億2206万 | +12.23% |
| 05/09 | （空売り報告）Nomura International plc 68,000株（1.05%）-0.06% |
| 05/08 | 882 | 888 | 842 | 866 | -1.81% | 125,500 | 55億8337万 | +11.89% |
| 05/08 | （空売り報告）Nomura International plc 71,600株（1.11%）-0.27% |
| 05/07 | 961 | 970 | 881 | 882 | -5.26% | 219,300 | 56億8653万 | +14.25% |
| 05/07 | （空売り報告）Nomura International plc 89,200株（1.38%）-0.09% |
| 05/02 | 967 | 1,034 | 907 | 931 | -2.21% | 919,700 | 60億245万 | +20.91% |
| 05/02 | （空売り報告）Nomura International plc 95,200株（1.47%）-0.18% |
| 05/01 | 807 | 957 | 807 | 952 | +17.97% | 464,500 | 61億3784万 | +24.28% |
| 05/01 | （空売り報告）Nomura International plc 106,700株（1.65%）+0.11% |
| 04/30 | 836 | 855 | 794 | 807 | -4.95% | 42,200 | 52億298万 | +5.91% |
| 04/30 | （空売り報告）Nomura International plc 99,600株（1.54%）+0.05% |
| 04/28 | 819 | 859 | 819 | 849 | +8.71% | 82,600 | 54億7377万 | +11.27% |
| 04/28 | （空売り報告）Nomura International plc 96,700株（1.49%）-0.16% |
| 04/25 | 768 | 819 | 746 | 781 | +2.23% | 41,500 | 50億3535万 | +2.63% |
| 04/25 | （空売り報告）Nomura International plc 106,500株（1.65%）-0.05% |
| 04/24 | 779 | 779 | 751 | 764 | +2% | 17,700 | 49億2575万 | +0.26% |
| 04/24 | （空売り報告）Nomura International plc 110,100株（1.7%）+0.03% |
| 04/23 | 767 | 767 | 749 | 749 | -1.83% | 11,700 | 48億2904万 | -1.83% |
| 04/22 | 774 | 785 | 745 | 763 | +0.39% | 18,600 | 49億1930万 | -0.26% |
| 04/21 | 753 | 766 | 753 | 760 | +0.8% | 4,100 | 48億9996万 | -0.91% |
| 04/18 | 750 | 766 | 750 | 754 | +0.94% | 9,400 | 48億6127万 | -1.82% |
| 04/17 | 734 | 762 | 734 | 747 | +1.77% | 4,100 | 48億1614万 | -2.99% |
| 04/16 | 771 | 771 | 719 | 734 | -4.92% | 11,100 | 47億3233万 | -5.05% |
| 04/15 | 767 | 774 | 753 | 772 | +0.52% | 11,900 | 49億7733万 | -0.39% |
| 04/15 | （空売り報告）Nomura International plc 108,300株（1.67%）-0.03% |
| 04/14 | 745 | 770 | 731 | 768 | +3.09% | 15,900 | 49億5154万 | -0.9% |
| 04/14 | （空売り報告）Nomura International plc 110,200株（1.7%）+0.04% |
| 04/11 | 702 | 756 | 702 | 745 | +2.62% | 17,800 | 48億325万 | -4.12% |
| 04/11 | （空売り報告）Nomura International plc 107,500株（1.66%）-0.05% |
| 04/10 | 739 | 741 | 701 | 726 | +5.37% | 34,500 | 46億8075万 | -6.92% |
| 04/10 | （空売り報告）Nomura International plc 110,700株（1.71%）+0.06% |
| 04/09 | 671 | 710 | 670 | 689 | 0% | 18,900 | 44億4220万 | -11.89% |
| 04/08 | 689 | 689 | 652 | 689 | +16.98% | 36,700 | 44億4220万 | -12.45% |
| 04/07 | 618 | 632 | 589 | 589 | -17.85% | 67,300 | 37億9747万 | -25.63% |
| 04/07 | （空売り報告）Nomura International plc 106,700株（1.65%）-0.08% |
| 04/04 | 731 | 740 | 653 | 717 | -3.89% | 72,500 | 46億2272万 | -10.49% |
| 04/04 | （空売り報告）Nomura International plc 111,800株（1.73%）-0.14% |
| 04/03 | 740 | 760 | 710 | 746 | -3.12% | 27,600 | 48億970万 | -7.56% |
| 04/02 | 781 | 788 | 766 | 770 | -2.53% | 11,600 | 49億6443万 | -4.94% |
| 04/01 | 831 | 831 | 790 | 790 | -4.82% | 24,100 | 50億9338万 | -2.71% |
| 03/31 | 812 | 835 | 807 | 830 | 0% | 6,800 | 53億5127万 | +2.09% |
| 03/28 | （IR情報）16:00 支配株主等に関する事項について |
| 03/28 | 812 | 831 | 807 | 830 | +1.1% | 6,800 | 53億5127万 | +2.09% |
| 03/28 | （空売り報告）Nomura International plc 120,800株（1.87%）-0.1% |
| 03/27 | 839 | 849 | 821 | 821 | -3.3% | 16,400 | 52億9324万 | +0.98% |
| 03/26 | 833 | 849 | 829 | 849 | +1.56% | 14,900 | 54億7377万 | +4.43% |
| 03/25 | 828 | 837 | 820 | 836 | +2.2% | 26,700 | 53億8995万 | +3.34% |
| 03/25 | （空売り報告）Nomura International plc 127,200株（1.97%）-0.12% |
| 03/24 | 825 | 849 | 818 | 818 | +3.54% | 41,900 | 52億7390万 | +1.61% |
| 03/21 | 790 | 811 | 789 | 790 | +0.25% | 10,700 | 50億7758万 | -1.5% |
| 03/19 | 810 | 818 | 788 | 788 | -2.23% | 15,500 | 50億6472万 | -1.62% |
| 03/19 | （空売り報告）Nomura International plc 135,100株（2.09%）-0.08% |
| 03/18 | 813 | 818 | 806 | 806 | +0.25% | 7,200 | 51億8041万 | +0.75% |
| 03/17 | 825 | 829 | 804 | 804 | +0.5% | 17,800 | 51億6756万 | +0.75% |
| 03/17 | （空売り報告）Nomura International plc 139,900株（2.17%）-0.09% |
| 03/14 | （IR情報）16:30 事業計画及び成長可能性に関する事項(2025年3月14日) |
| 03/14 | 787 | 805 | 787 | 800 | +0.25% | 2,700 | 51億4185万 | +0.5% |
| 03/13 | 806 | 830 | 797 | 798 | -1.36% | 25,100 | 51億2900万 | +0.38% |
| 03/12 | 800 | 825 | 800 | 809 | +1.13% | 22,500 | 51億9970万 | +1.89% |
| 03/12 | （空売り報告）Nomura International plc 145,700株（2.26%）-0.13% |
| 03/11 | 755 | 806 | 754 | 800 | +5.82% | 23,100 | 51億4185万 | +1.01% |
| 03/10 | 815 | 815 | 754 | 756 | -7.47% | 61,500 | 48億5905万 | -4.3% |
| 03/07 | 805 | 825 | 805 | 817 | -0.37% | 8,900 | 52億5112万 | +3.29% |
| 03/07 | （空売り報告）Nomura International plc 153,800株（2.39%）-0.05% |
| 03/06 | 827 | 827 | 812 | 820 | +2.5% | 10,300 | 52億7040万 | +3.93% |
| 03/05 | 784 | 814 | 778 | 800 | +0.88% | 11,700 | 51億4185万 | +1.65% |
| 03/05 | （空売り報告）Nomura International plc 157,300株（2.44%）-0.14% |
| 03/04 | 798 | 804 | 783 | 793 | -2.46% | 20,000 | 50億9686万 | +1.15% |
| 03/03 | 836 | 845 | 813 | 813 | -2.75% | 18,700 | 52億2541万 | +3.96% |
| 02/28 | 831 | 851 | 821 | 836 | -0.95% | 12,700 | 53億7323万 | +7.46% |
| 02/28 | （空売り報告）Nomura International plc 166,400株（2.58%）-0.1% |
| 02/27 | 824 | 852 | 821 | 844 | +1.56% | 13,000 | 54億2465万 | +9.18% |
| 02/26 | 812 | 833 | 793 | 831 | +2.34% | 32,400 | 53億4110万 | +8.2% |
| 02/26 | （空売り報告）Nomura International plc 172,300株（2.68%）-0.13% |
| 02/25 | 813 | 859 | 811 | 812 | -0.61% | 35,600 | 52億1898万 | +6.28% |
| 02/25 | （空売り報告）Nomura International plc 181,000株（2.81%）-0.15% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 31,600株（0.49%）-0.01%義務消失 |
| 02/21 | 831 | 853 | 811 | 817 | -3.2% | 32,400 | 52億5112万 | +7.5% |
| 02/20 | （IR情報）16:00 剰余金の配当(無配)に関するお知らせ |
| 02/20 | （IR情報）16:00 取締役候補者の選任及び代表取締役の異動に関するお知らせ |
| 02/20 | 816 | 870 | 813 | 844 | +2.93% | 49,900 | 54億2465万 | +11.64% |
| 02/20 | （空売り報告）Nomura International plc 190,500株（2.96%）-0.12% |
| 02/19 | 831 | 848 | 811 | 820 | +0.86% | 56,400 | 52億7040万 | +9.33% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 32,500株（0.5%）再IN |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,732株（0.02%）-0.52%義務消失 |
| 02/18 | 756 | 832 | 751 | 813 | +6.83% | 82,400 | 52億2541万 | +8.98% |
| 02/18 | （空売り報告）Nomura International plc 198,200株（3.08%）-0.11% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,032株（0.54%）再IN |
| 02/17 | 732 | 761 | 732 | 761 | +2.01% | 27,700 | 48億9119万 | +2.56% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 14,400株（0.22%）-0.35%義務消失 |
| 02/14 | （IR情報）18:00 2024年12月期4Q決算補足説明資料 |
| 02/14 | （IR情報）18:00 2024年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 725 | 755 | 720 | 746 | +1.91% | 36,900 | 47億9478万 | +0.81% |
| 02/14 | （空売り報告）Barclays Capital Securities Ltd 37,200株（0.57%）再IN |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-0.53%義務消失 |
| 02/13 | 742 | 767 | 732 | 732 | -2.79% | 18,400 | 47億479万 | -1.08% |
| 02/12 | 737 | 774 | 737 | 753 | -1.83% | 29,200 | 48億3977万 | +1.76% |
| 02/12 | （空売り報告）UBS AG 0株（0%）-0.55%義務消失 |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,232株（0.53%）再IN |
| 02/10 | （IR情報）16:00 業績予想(連結・個別)の修正及び特別損失の計上に関するお知らせ |
| 02/10 | （IR情報）16:00 中期経営計画策定に関するお知らせ |
| 02/10 | 757 | 769 | 753 | 767 | +0.92% | 16,800 | 49億2975万 | +3.79% |
| 02/10 | （空売り報告）UBS AG 35,700株（0.55%）再IN |
| 02/07 | 755 | 763 | 754 | 760 | -0.39% | 9,600 | 48億8476万 | +2.84% |
| 02/07 | （空売り報告）Barclays Capital Securities Ltd 24,200株（0.37%）-0.23%義務消失 |
| 02/06 | 763 | 773 | 763 | 763 | -1.04% | 2,600 | 49億404万 | +3.39% |
| 02/05 | 767 | 773 | 762 | 771 | -0.39% | 3,900 | 49億5546万 | +4.9% |
| 02/05 | （空売り報告）Nomura International plc 205,500株（3.19%）-0.05% |
| 02/04 | 755 | 776 | 755 | 774 | +3.61% | 8,800 | 49億7474万 | +5.59% |
| 02/03 | 763 | 763 | 743 | 747 | -2.1% | 11,100 | 48億120万 | +2.05% |
| 02/03 | （空売り報告）UBS AG 0株（0%）-0.59%義務消失 |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 38,900株（0.6%）再IN |
| 01/31 | 781 | 781 | 762 | 763 | -2.3% | 15,400 | 49億404万 | +4.09% |
| 01/31 | （空売り報告）UBS AG 38,500株（0.59%）再IN |
| 01/30 | （5%ルール）高瀬真尚（7.53%） |
| 01/30 | 765 | 781 | 765 | 781 | +2.09% | 10,000 | 50億1973万 | +6.55% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 27,400株（0.42%）-0.21%義務消失 |
| 01/29 | 770 | 788 | 765 | 765 | +0.66% | 19,100 | 49億1689万 | +4.37% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 40,500株（0.63%）再IN |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-0.56%義務消失 |
| 01/28 | 749 | 771 | 745 | 760 | +2.01% | 31,900 | 48億8476万 | +3.68% |
| 01/28 | （空売り報告）Nomura International plc 208,400株（3.24%）-0.1% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,132株（0.56%）-0.07% |
| 01/27 | 740 | 745 | 730 | 745 | +1.64% | 39,400 | 47億8835万 | +1.92% |
| 01/24 | 717 | 738 | 717 | 733 | +1.66% | 5,300 | 47億1122万 | +0.27% |
| 01/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,132株（0.63%）+0.07% |
| 01/23 | 714 | 729 | 714 | 721 | +0.98% | 1,900 | 46億3409万 | -1.5% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,132株（0.56%）再IN |
| 01/22 | 730 | 730 | 708 | 714 | -0.14% | 3,500 | 45億8910万 | -2.86% |
| 01/21 | 715 | 736 | 713 | 715 | -0.28% | 8,400 | 45億9553万 | -2.99% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,432株（0.36%）-0.21%義務消失 |
| 01/20 | （5%ルール）楽天証券（8.64%） |
| 01/20 | 718 | 744 | 717 | 717 | -0.42% | 7,100 | 46億838万 | -2.98% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,132株（0.57%）-0.09% |
| 01/17 | 700 | 726 | 691 | 720 | +1.84% | 7,900 | 46億2767万 | -2.83% |
| 01/16 | 704 | 715 | 704 | 707 | +0.43% | 1,800 | 45億4411万 | -4.72% |
| 01/16 | （空売り報告）UBS AG 0株（0%）-0.58%義務消失 |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 42,732株（0.66%）再IN |
| 01/15 | （空売り報告）UBS AG 37,300株（0.58%）再IN |
| 01/14 | （IR情報）16:00 簡易株式交付による株式会社ズノーの子会社化の結果に関するお知らせ |
| 01/14 | （空売り報告）Nomura International plc 215,200株（3.34%）-0.26% |
| 01/10 | （空売り報告）Nomura International plc 215,300株（3.6%）+0.02% |
| 01/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,632株（0.47%）-0.12%義務消失 |
