| 2024 |
| 04/24 | 786 | 789 | 784 | 789 | +0.25% | 5,400 | 24億1276万 | -3.07% |
| 04/22 | 785 | 788 | 785 | 787 | +0.25% | 1,000 | 24億664万 | -3.55% |
| 04/19 | 794 | 796 | 781 | 785 | -0.88% | 6,900 | 24億53万 | -4.03% |
| 04/18 | 789 | 798 | 789 | 792 | +0.64% | 600 | 24億2193万 | -3.53% |
| 04/17 | 789 | 789 | 787 | 787 | +0.13% | 1,600 | 24億664万 | -4.49% |
| 04/16 | 796 | 800 | 786 | 786 | -1.01% | 4,800 | 24億358万 | -4.73% |
| 04/15 | 797 | 801 | 794 | 794 | -0.38% | 4,600 | 24億2805万 | -3.99% |
| 04/12 | 798 | 799 | 796 | 797 | -0.38% | 1,700 | 24億3722万 | -3.74% |
| 04/11 | 800 | 800 | 795 | 800 | -0.25% | 3,500 | 24億4640万 | -3.61% |
| 04/10 | 795 | 805 | 795 | 802 | -0.99% | 7,200 | 24億5251万 | -3.49% |
| 04/09 | 815 | 815 | 810 | 810 | +0.25% | 400 | 24億7698万 | -2.64% |
| 04/08 | 808 | 808 | 808 | 808 | 0% | 1,000 | 24億7086万 | -3% |
| 04/05 | 814 | 815 | 808 | 808 | -0.74% | 4,500 | 24億7086万 | -3.12% |
| 04/04 | 815 | 816 | 814 | 814 | 0% | 1,300 | 24億8921万 | -2.51% |
| 04/03 | 816 | 824 | 813 | 814 | -0.49% | 2,600 | 24億8921万 | -2.51% |
| 04/02 | 813 | 824 | 810 | 818 | -1.92% | 19,000 | 25億144万 | -2.27% |
| 04/01 | 836 | 839 | 834 | 834 | -0.24% | 1,600 | 25億5037万 | -0.48% |
| 03/29 | 838 | 838 | 836 | 836 | -0.24% | 2,100 | 25億5648万 | -0.24% |
| 03/28 | 840 | 840 | 838 | 838 | -0.59% | 1,900 | 25億6260万 | -0.12% |
| 03/27 | 842 | 846 | 833 | 843 | +0.36% | 4,200 | 25億7789万 | +0.48% |
| 03/26 | 837 | 845 | 834 | 840 | +0.6% | 2,200 | 25億6872万 | +0.12% |
| 03/25 | 840 | 857 | 835 | 835 | -1.3% | 11,700 | 25億5343万 | -0.48% |
| 03/22 | 832 | 846 | 832 | 846 | +1.08% | 3,300 | 25億8706万 | +0.83% |
| 03/21 | 845 | 845 | 835 | 837 | -0.95% | 3,000 | 25億5954万 | -0.12% |
| 03/19 | 842 | 845 | 842 | 845 | +0.6% | 400 | 25億8401万 | +0.84% |
| 03/18 | 856 | 856 | 839 | 840 | -0.94% | 2,200 | 25億6872万 | +0.24% |
| 03/15 | 865 | 865 | 832 | 848 | -1.05% | 3,700 | 25億9318万 | +1.19% |
| 03/14 | 845 | 857 | 845 | 857 | +0.35% | 3,500 | 26億2070万 | +2.39% |
| 03/13 | 835 | 855 | 831 | 854 | +3.26% | 3,300 | 26億1153万 | +2.15% |
| 03/12 | 827 | 827 | 824 | 827 | -0.36% | 400 | 25億2896万 | -0.96% |
| 03/11 | 828 | 830 | 823 | 830 | +0.36% | 2,000 | 25億3814万 | -0.72% |
| 03/08 | 830 | 830 | 824 | 827 | -0.12% | 2,800 | 25億2896万 | -1.08% |
| 03/07 | 840 | 840 | 828 | 828 | -0.84% | 2,800 | 25億3202万 | -0.96% |
| 03/06 | 833 | 835 | 822 | 835 | +0.6% | 3,000 | 25億5343万 | -0.24% |
| 03/05 | 830 | 835 | 825 | 830 | 0% | 4,100 | 25億3814万 | -0.95% |
| 03/04 | 830 | 838 | 830 | 830 | 0% | 1,600 | 25億3814万 | -1.07% |
| 03/01 | 838 | 838 | 830 | 830 | 0% | 2,100 | 25億3814万 | -1.19% |
| 02/29 | 835 | 835 | 826 | 830 | -0.36% | 3,000 | 25億3814万 | -1.19% |
| 02/28 | 846 | 846 | 833 | 833 | -1.54% | 3,500 | 25億4731万 | -0.83% |
| 02/27 | 844 | 853 | 838 | 846 | -0.24% | 4,900 | 25億8706万 | +0.71% |
| 02/26 | 840 | 850 | 837 | 848 | +0.95% | 3,800 | 25億9318万 | +1.07% |
| 02/22 | 853 | 853 | 835 | 840 | -1.29% | 2,700 | 25億6872万 | +0.24% |
| 02/21 | 854 | 854 | 846 | 851 | -0.35% | 1,900 | 26億235万 | +1.67% |
| 02/20 | （IR情報）11:00 「STOCK VOICE『資産形成フェスタ2024』in東証アローズonline」での当社の会社説明動画がYouTubeで公開されました！ |
| 02/20 | 845 | 854 | 845 | 854 | +1.07% | 2,100 | 26億1153万 | +2.15% |
| 02/19 | 840 | 845 | 840 | 845 | +1.2% | 700 | 25億8401万 | +1.2% |
| 02/16 | 826 | 835 | 826 | 835 | +1.09% | 2,900 | 25億5343万 | +0.12% |
| 02/15 | 830 | 840 | 825 | 826 | -0.96% | 2,400 | 25億2590万 | -0.84% |
| 02/14 | （IR情報）15:30 2024年9月期第1四半期決算説明資料 |
| 02/14 | （IR情報）15:30 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/14 | 838 | 847 | 832 | 834 | -0.48% | 1,300 | 25億5037万 | +0.12% |
| 02/13 | 831 | 840 | 831 | 838 | +0.24% | 900 | 25億6260万 | +0.72% |
| 02/09 | 835 | 836 | 835 | 836 | +0.24% | 500 | 25億5648万 | +0.48% |
| 02/08 | 831 | 835 | 830 | 834 | +0.36% | 1,700 | 25億5037万 | +0.36% |
| 02/07 | 835 | 840 | 826 | 831 | -0.24% | 1,600 | 25億4119万 | +0.12% |
| 02/06 | 835 | 835 | 831 | 833 | -0.24% | 3,000 | 25億4731万 | +0.48% |
| 02/05 | 830 | 835 | 830 | 835 | +0.48% | 1,500 | 25億5343万 | +0.85% |
| 02/02 | 837 | 837 | 830 | 831 | -0.24% | 1,100 | 25億4119万 | +0.48% |
| 02/01 | 845 | 845 | 823 | 833 | -1.42% | 2,700 | 25億4731万 | +0.85% |
| 01/31 | 849 | 857 | 845 | 845 | -0.24% | 800 | 25億8401万 | +2.42% |
| 01/30 | 848 | 851 | 847 | 847 | -0.7% | 900 | 25億9012万 | +3.04% |
| 01/29 | 863 | 863 | 853 | 853 | +0.59% | 1,000 | 26億847万 | +3.9% |
| 01/26 | 849 | 931 | 839 | 848 | -1.85% | 20,100 | 25億9318万 | +3.54% |
| 01/25 | 850 | 864 | 836 | 864 | +2.86% | 5,000 | 26億4211万 | +5.88% |
| 01/24 | 827 | 841 | 827 | 840 | +1.69% | 3,600 | 25億6872万 | +3.19% |
| 01/23 | 824 | 830 | 824 | 826 | -0.6% | 900 | 25億2590万 | +1.6% |
| 01/22 | 824 | 834 | 824 | 831 | +1.59% | 2,400 | 25億4119万 | +2.34% |
| 01/19 | 823 | 823 | 815 | 818 | -0.49% | 1,800 | 25億144万 | +0.86% |
| 01/18 | 809 | 822 | 809 | 822 | +1.23% | 2,900 | 25億1367万 | +1.36% |
| 01/17 | 821 | 825 | 805 | 812 | -1.34% | 6,200 | 24億8309万 | +0.25% |
| 01/16 | 832 | 833 | 813 | 823 | -0.12% | 3,600 | 25億1673万 | +1.6% |
| 01/15 | 822 | 825 | 822 | 824 | +0.12% | 2,900 | 25億1979万 | +1.6% |
| 01/12 | 824 | 824 | 817 | 823 | +0.12% | 5,000 | 25億1673万 | +1.48% |
| 01/11 | 830 | 830 | 821 | 822 | +0.12% | 6,500 | 25億1367万 | +1.23% |
| 01/10 | 822 | 825 | 821 | 821 | -0.12% | 2,100 | 25億1061万 | +1.11% |
| 01/09 | 822 | 831 | 816 | 822 | +0.12% | 3,200 | 25億1367万 | +1.11% |
| 01/05 | 823 | 823 | 820 | 821 | +1.23% | 900 | 25億1061万 | +0.86% |
| 01/04 | 815 | 840 | 795 | 811 | -0.49% | 18,700 | 24億8003万 | -0.49% |
| 2023 |
| 12/29 | 808 | 816 | 803 | 815 | +0.87% | 4,800 | 24億9227万 | -0.24% |
| 12/28 | 799 | 809 | 793 | 808 | +0.25% | 2,100 | 24億7086万 | -1.1% |
| 12/27 | 803 | 810 | 803 | 806 | +0.37% | 1,700 | 24億6474万 | -1.47% |
| 12/26 | 798 | 815 | 798 | 803 | +0.37% | 2,600 | 24億5557万 | -1.83% |
| 12/25 | 813 | 813 | 798 | 800 | -1.6% | 1,100 | 24億4640万 | -2.32% |
| 12/22 | 819 | 819 | 804 | 813 | +3.04% | 5,900 | 24億8615万 | -0.85% |
| 12/21 | 793 | 796 | 780 | 789 | -2.23% | 6,700 | 24億1276万 | -3.9% |
| 12/20 | 806 | 807 | 800 | 807 | +1.13% | 700 | 24億6780万 | -2.18% |
| 12/19 | 795 | 805 | 793 | 798 | +0.63% | 5,700 | 24億4028万 | -4.43% |
| 12/18 | 793 | 796 | 790 | 793 | -1.49% | 2,300 | 24億2499万 | -6.04% |
| 12/15 | （IR情報）15:30 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 12/15 | 800 | 806 | 795 | 805 | +0.37% | 5,500 | 24億6169万 | -5.63% |
| 12/14 | 808 | 810 | 801 | 802 | -0.74% | 3,800 | 24億5251万 | -6.85% |
| 12/13 | 806 | 811 | 804 | 808 | +0.12% | 1,000 | 24億7086万 | -7.13% |
| 12/12 | 830 | 830 | 807 | 807 | -0.98% | 2,200 | 24億6780万 | -8.09% |
| 12/11 | 817 | 821 | 815 | 815 | +1.49% | 2,700 | 24億9227万 | -8.01% |
| 12/08 | 811 | 818 | 803 | 803 | -1.83% | 8,000 | 24億5557万 | -10.08% |
| 12/07 | 835 | 835 | 815 | 818 | -2.04% | 3,700 | 25億144万 | -9.21% |
| 12/06 | 839 | 839 | 830 | 835 | -0.48% | 4,100 | 25億5343万 | -8.14% |
| 12/05 | 835 | 840 | 832 | 839 | +0.12% | 3,600 | 25億6566万 | -8.41% |
| 12/04 | 845 | 845 | 831 | 838 | +0.84% | 5,400 | 25億6260万 | -9.11% |
| 12/01 | 830 | 837 | 830 | 831 | -1.07% | 2,300 | 25億4119万 | -10.45% |
| 11/30 | 846 | 846 | 827 | 840 | -0.71% | 4,700 | 25億6872万 | -10.16% |
| 11/29 | （IR情報）11:00 当社が登壇した「ログミーFinance 個人投資家向けIRセミナー」のアーカイブ動画と書き起こし記事が公開されました！ |
| 11/29 | 845 | 846 | 840 | 846 | +0.12% | 5,200 | 25億8706万 | -10.19% |
| 11/28 | 851 | 853 | 842 | 845 | -0.71% | 2,300 | 25億8401万 | -10.77% |
| 11/27 | 831 | 856 | 831 | 851 | +2.41% | 5,800 | 26億235万 | -10.7% |
| 11/20 | （IR情報）15:30 役員の異動に関するお知らせ |
| 11/20 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 11/20 | （IR情報）15:30 剰余金の配当に関するお知らせ |
