| 2025 |
| 05/16 | 6,370 | 6,630 | 6,250 | 6,480 | +2.05% | 69,900 | 495億3700万 | +17.84% |
| 05/15 | 6,250 | 6,460 | 6,160 | 6,350 | +3.42% | 72,900 | 485億4321万 | +16.96% |
| 05/14 | 6,130 | 6,230 | 6,020 | 6,140 | +0.66% | 39,800 | 469億3784万 | +14.85% |
| 05/13 | 6,090 | 6,240 | 5,960 | 6,100 | +0.99% | 42,900 | 466億3206万 | +15.27% |
| 05/12 | 6,060 | 6,120 | 5,920 | 6,040 | -1.15% | 71,900 | 461億7338万 | +15.14% |
| 05/09 | 5,910 | 6,160 | 5,710 | 6,110 | +8.91% | 133,800 | 467億850万 | +17.39% |
| 05/08 | 5,800 | 5,840 | 5,610 | 5,610 | -2.77% | 39,900 | 428億8620万 | +8.76% |
| 05/07 | 5,910 | 5,970 | 5,750 | 5,770 | +2.67% | 59,800 | 441億934万 | +12.48% |
| 05/02 | 5,480 | 5,640 | 5,340 | 5,620 | +4.46% | 83,300 | 429億6265万 | +10.2% |
| 05/01 | 5,320 | 5,510 | 5,210 | 5,380 | -4.27% | 85,900 | 411億2794万 | +5.97% |
| 04/30 | （IR情報）16:25 2025年3月期決算説明資料 |
| 04/30 | （IR情報）16:25 2025年3月期決算短信〔日本基準〕(連結) |
| 04/30 | 5,630 | 5,650 | 5,520 | 5,620 | +0.54% | 46,400 | 429億6265万 | +10.94% |
| 04/28 | 5,420 | 5,680 | 5,410 | 5,590 | +3.9% | 54,400 | 427億3331万 | +10.71% |
| 04/25 | 5,430 | 5,490 | 5,360 | 5,380 | -1.1% | 30,100 | 411億2794万 | +6.89% |
| 04/24 | 5,470 | 5,480 | 5,370 | 5,440 | +0.93% | 17,600 | 415億8662万 | +8.28% |
| 04/23 | 5,500 | 5,530 | 5,300 | 5,390 | -0.19% | 37,700 | 412億439万 | +7.46% |
| 04/22 | 5,380 | 5,470 | 5,280 | 5,400 | +1.12% | 34,400 | 412億8084万 | +7.59% |
| 04/21 | 5,250 | 5,380 | 5,200 | 5,340 | +1.71% | 35,200 | 408億1575万 | +6.37% |
| 04/18 | 5,090 | 5,270 | 5,090 | 5,250 | +3.14% | 26,000 | 401億2785万 | +4.75% |
| 04/17 | 4,890 | 5,100 | 4,890 | 5,090 | +3.67% | 22,200 | 389億490万 | +1.72% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,153株（0.49%）-0.01%義務消失 |
| 04/16 | 5,000 | 5,060 | 4,910 | 4,910 | -1.8% | 17,200 | 375億2909万 | -1.82% |
| 04/15 | 5,110 | 5,140 | 5,000 | 5,000 | -2.34% | 13,800 | 382億1700万 | -0.06% |
| 04/14 | 4,965 | 5,190 | 4,965 | 5,120 | +4.07% | 35,700 | 391億3420万 | +2.01% |
| 04/11 | （IR情報）16:00 都築電気株式会社、クロス・ヘッド株式会社及びネットワンパートナーズ株式会社との業務提携に関するお知らせ |
| 04/11 | 4,690 | 4,940 | 4,685 | 4,920 | +1.03% | 15,700 | 376億552万 | -1.64% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,253株（0.5%）再IN |
| 04/10 | 4,900 | 4,915 | 4,760 | 4,870 | +7.03% | 51,000 | 372億2335万 | -2.56% |
| 04/09 | 4,685 | 4,685 | 4,420 | 4,550 | -4.11% | 44,300 | 347億7747万 | -8.93% |
| 04/08 | 4,610 | 4,800 | 4,530 | 4,745 | +11.12% | 44,100 | 362億6793万 | -5.27% |
| 04/07 | 4,490 | 4,490 | 4,210 | 4,270 | -10.67% | 65,600 | 326億3731万 | -14.86% |
| 04/04 | 4,895 | 4,910 | 4,615 | 4,780 | -3.63% | 57,300 | 365億3545万 | -5.06% |
| 04/03 | 4,930 | 5,100 | 4,930 | 4,960 | -1% | 33,500 | 379億1126万 | -1.61% |
| 04/02 | 5,070 | 5,080 | 4,960 | 5,010 | +1.73% | 19,100 | 382億9343万 | -0.6% |
| 04/01 | 4,995 | 5,070 | 4,915 | 4,925 | -0.1% | 19,100 | 376億4374万 | -2.32% |
| 03/31 | 4,910 | 4,990 | 4,900 | 4,930 | -1.6% | 25,300 | 376億8196万 | -2.34% |
| 03/28 | （IR情報）16:30 取締役及び執行役員の異動に関するお知らせ |
| 03/28 | 5,000 | 5,080 | 4,970 | 5,010 | -0.6% | 14,800 | 382億9343万 | -0.97% |
| 03/27 | 5,040 | 5,120 | 4,980 | 5,040 | -1.37% | 30,800 | 385億2273万 | -0.53% |
| 03/26 | 5,190 | 5,230 | 5,100 | 5,110 | -1.73% | 22,700 | 390億5777万 | +0.63% |
| 03/25 | 5,160 | 5,240 | 5,140 | 5,200 | +0.19% | 20,800 | 397億4568万 | +2.2% |
| 03/24 | （5%ルール）みずほ信託銀行（0.85%）アセットマネジメントOne（4.56%） |
| 03/24 | 5,360 | 5,360 | 5,150 | 5,190 | +0.58% | 28,700 | 396億6924万 | +1.78% |
| 03/21 | 5,230 | 5,260 | 5,130 | 5,160 | -1.34% | 20,300 | 394億3994万 | +0.88% |
| 03/19 | 5,380 | 5,440 | 5,220 | 5,230 | -4.39% | 31,100 | 399億7498万 | +2.01% |
| 03/18 | 5,310 | 5,560 | 5,300 | 5,470 | +1.11% | 68,000 | 418億939万 | +6.46% |
| 03/17 | 5,300 | 5,530 | 5,220 | 5,410 | +5.05% | 83,000 | 413億5079万 | +5.5% |
| 03/14 | （IR情報）16:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 03/14 | 5,010 | 5,210 | 4,945 | 5,150 | +1.78% | 50,500 | 393億6351万 | +0.35% |
| 03/13 | 4,985 | 5,290 | 4,980 | 5,060 | +1% | 54,000 | 386億7560万 | -1.52% |
| 03/12 | 4,885 | 5,090 | 4,865 | 5,010 | +1.11% | 57,100 | 382億9343万 | -2.32% |
| 03/11 | 5,000 | 5,030 | 4,765 | 4,955 | -8.24% | 128,300 | 378億7304万 | -3.15% |
| 03/10 | 4,900 | 5,400 | 4,900 | 5,400 | +15.02% | 157,800 | 412億7436万 | +5.74% |
| 03/07 | 4,765 | 4,780 | 4,685 | 4,695 | -2.59% | 51,600 | 358億8576万 | -8.01% |
| 03/06 | 4,835 | 4,840 | 4,765 | 4,820 | -0.21% | 46,400 | 368億4118万 | -6.06% |
| 03/05 | 4,855 | 4,935 | 4,770 | 4,830 | -0.62% | 58,100 | 369億1762万 | -6.29% |
| 03/04 | 4,915 | 4,915 | 4,715 | 4,860 | -0.92% | 66,100 | 371億4692万 | -6.01% |
| 03/03 | 4,935 | 5,010 | 4,820 | 4,905 | +2.72% | 40,500 | 374億9087万 | -5.29% |
| 02/28 | 4,880 | 4,970 | 4,750 | 4,775 | -2.75% | 50,000 | 364億9723万 | -7.78% |
| 02/27 | 4,990 | 4,990 | 4,890 | 4,910 | -0.81% | 14,400 | 375億2909万 | -5.32% |
| 02/26 | 5,070 | 5,100 | 4,905 | 4,950 | -2.17% | 33,100 | 378億3483万 | -4.61% |
| 02/25 | 5,010 | 5,130 | 4,950 | 5,060 | -0.39% | 26,000 | 386億7560万 | -2.6% |
| 02/21 | 5,190 | 5,220 | 5,050 | 5,080 | -2.12% | 22,700 | 388億2847万 | -2.21% |
| 02/20 | 5,250 | 5,350 | 5,180 | 5,190 | -0.57% | 28,600 | 396億6613万 | -0.17% |
| 02/19 | 5,280 | 5,320 | 5,220 | 5,220 | -1.51% | 17,600 | 398億9541万 | +0.37% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,853株（0.49%）-0.01%義務消失 |
| 02/18 | 5,380 | 5,430 | 5,300 | 5,300 | -1.3% | 36,200 | 405億684万 | +1.94% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,653株（0.5%）再IN |
| 02/17 | 5,520 | 5,580 | 5,360 | 5,370 | -2.01% | 28,200 | 410億4183万 | +3.39% |
| 02/14 | 5,640 | 5,700 | 5,460 | 5,480 | -1.79% | 41,800 | 418億8254万 | +5.61% |
| 02/13 | 5,550 | 5,630 | 5,500 | 5,580 | +2.01% | 32,900 | 426億4682万 | +7.72% |
| 02/12 | 5,550 | 5,650 | 5,420 | 5,470 | -0.55% | 32,400 | 418億611万 | +5.82% |
| 02/10 | 5,210 | 5,530 | 5,210 | 5,500 | +5.16% | 36,800 | 420億3540万 | +6.57% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,714株（0.46%）-0.13%義務消失 |
| 02/07 | （IR情報）13:00 2025年3月期第3四半期決算説明レポート(書き起こし) |
| 02/07 | 5,470 | 5,470 | 5,190 | 5,230 | -4.91% | 46,500 | 399億7184万 | +1.53% |
| 02/06 | 5,300 | 5,530 | 5,240 | 5,500 | +3.77% | 86,900 | 420億3540万 | +6.9% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,714株（0.59%）-0.07% |
| 02/05 | 4,995 | 5,330 | 4,875 | 5,300 | +9.62% | 148,000 | 405億684万 | +3.33% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,714株（0.66%）-0.08% |
| 02/04 | 4,790 | 5,030 | 4,750 | 4,835 | +3.31% | 153,400 | 369億5293万 | -5.4% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,614株（0.74%）-0.14% |
| 02/03 | （IR情報）11:00 2025年3月期第3四半期決算に関する質疑応答集 |
| 02/03 | 4,730 | 4,750 | 4,610 | 4,680 | -1.06% | 97,800 | 357億6830万 | -8.41% |
| 01/31 | 5,290 | 5,320 | 4,680 | 4,730 | -11.42% | 274,800 | 361億5044万 | -7.51% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,614株（0.88%）+0.19% |
| 01/30 | （IR情報）16:00 2025年3月期第3四半期決算説明資料 |
| 01/30 | （IR情報）16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 5,300 | 5,430 | 5,270 | 5,340 | -0.56% | 35,600 | 408億1255万 | +4.46% |
| 01/29 | 5,400 | 5,450 | 5,320 | 5,370 | -0.19% | 33,100 | 410億4183万 | +5.6% |
| 01/28 | 5,170 | 5,390 | 5,150 | 5,380 | +2.09% | 38,300 | 411億1826万 | +6.37% |
| 01/27 | 5,060 | 5,300 | 5,010 | 5,270 | +4.36% | 36,200 | 402億7755万 | +4.75% |
| 01/24 | 4,870 | 5,080 | 4,870 | 5,050 | +3.7% | 27,000 | 385億9614万 | +0.74% |
| 01/23 | 4,990 | 4,990 | 4,860 | 4,870 | -2.4% | 24,300 | 372億2043万 | -2.64% |
| 01/22 | 5,030 | 5,070 | 4,970 | 4,990 | 0% | 18,200 | 381億3757万 | -0.26% |
| 01/21 | 5,090 | 5,090 | 4,975 | 4,990 | -1.96% | 19,400 | 381億3158万 | -0.16% |
| 01/20 | 5,080 | 5,140 | 5,030 | 5,090 | +0.39% | 16,200 | 388億9574万 | +1.84% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,314株（0.69%）-0.01% |
| 01/17 | 5,170 | 5,170 | 5,050 | 5,070 | -1.74% | 20,800 | 387億4291万 | +1.44% |
| 01/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,614株（0.7%）+0.1% |
| 01/16 | 5,260 | 5,270 | 5,160 | 5,160 | -1.53% | 19,900 | 394億3065万 | +3.28% |
| 01/15 | 5,250 | 5,290 | 5,150 | 5,240 | +1.35% | 14,900 | 400億4198万 | +4.99% |
| 01/14 | 5,270 | 5,350 | 5,130 | 5,170 | -0.39% | 34,800 | 395億707万 | +3.77% |
| 01/10 | 5,190 | 5,280 | 5,160 | 5,190 | -1.14% | 13,800 | 396億5990万 | +4.3% |
| 01/09 | 5,230 | 5,290 | 5,150 | 5,250 | +0.19% | 20,200 | 401億1840万 | +5.61% |
| 01/08 | 5,270 | 5,300 | 5,180 | 5,240 | -1.5% | 27,000 | 400億4198万 | +5.28% |
| 01/07 | 5,320 | 5,330 | 5,180 | 5,320 | +0.95% | 24,500 | 406億5331万 | +6.87% |
| 01/06 | 5,340 | 5,420 | 5,250 | 5,270 | +0.57% | 45,400 | 402億7123万 | +5.91% |
| 2024 |
| 12/30 | 5,130 | 5,250 | 5,130 | 5,240 | +3.15% | 42,600 | 400億4198万 | +5.41% |
| 12/27 | 5,250 | 5,280 | 5,040 | 5,080 | -0.2% | 47,100 | 388億1932万 | +2.32% |
| 12/26 | 5,060 | 5,290 | 4,975 | 5,090 | +4.95% | 88,100 | 388億9574万 | +2.68% |
| 12/25 | 4,850 | 4,955 | 4,795 | 4,850 | +0.41% | 36,900 | 370億6176万 | -2.16% |
| 12/24 | 4,855 | 4,885 | 4,750 | 4,830 | +1.15% | 39,000 | 369億892万 | -2.8% |
| 12/24 | （空売り報告）Nomura Asset Management Singapore Limited 36,600株（0.47%）-0.1%義務消失 |
| 12/23 | 4,700 | 4,810 | 4,700 | 4,775 | +2.14% | 30,600 | 364億8864万 | -4.17% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,214株（0.6%）+0.01% |
| 12/20 | 4,685 | 4,745 | 4,640 | 4,675 | +0.43% | 32,200 | 357億2448万 | -6.33% |
| 12/20 | （空売り報告）Nomura Asset Management Singapore Limited 44,100株（0.57%）-0.12% |
| 12/19 | 4,605 | 4,680 | 4,585 | 4,655 | -1.06% | 39,300 | 355億7164万 | -6.99% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,753株（0.59%）-0.03% |
| 12/18 | 4,730 | 4,780 | 4,660 | 4,705 | 0% | 23,900 | 359億5372万 | -6.29% |
| 12/18 | （空売り報告）Nomura Asset Management Singapore Limited 52,800株（0.69%）-0.05% |
| 12/17 | 4,765 | 4,780 | 4,650 | 4,705 | -2.18% | 43,200 | 359億5372万 | -6.55% |
| 12/17 | （空売り報告）Nomura Asset Management Singapore Limited 57,200株（0.74%）-0.15% |
| 12/16 | 4,800 | 4,825 | 4,730 | 4,810 | +0.63% | 25,500 | 367億5609万 | -4.7% |
| 12/13 | 4,925 | 4,970 | 4,780 | 4,780 | -2.45% | 37,600 | 365億2684万 | -5.48% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,414株（0.62%）+0.04% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,914株（0.58%）-0.03% |
