| 2024 |
| 04/25 | 402 | 403 | 399 | 403 | 0% | 2,400 | 27億2339万 | +2.54% |
| 04/24 | 395 | 403 | 395 | 403 | +1.77% | 4,300 | 27億2339万 | +2.81% |
| 04/23 | 397 | 398 | 395 | 396 | -0.25% | 1,000 | 26億7608万 | +1.02% |
| 04/22 | 403 | 405 | 397 | 397 | -0.75% | 1,700 | 26億8284万 | +1.28% |
| 04/19 | 401 | 405 | 391 | 400 | -0.99% | 10,900 | 27億312万 | +2.3% |
| 04/18 | 406 | 407 | 401 | 404 | 0% | 2,300 | 27億3015万 | +3.32% |
| 04/17 | 403 | 406 | 403 | 404 | +0.25% | 3,800 | 27億3015万 | +3.59% |
| 04/16 | 404 | 404 | 395 | 403 | -0.25% | 3,100 | 27億2339万 | +3.6% |
| 04/15 | 397 | 404 | 396 | 404 | +1.76% | 6,900 | 27億3015万 | +3.86% |
| 04/12 | 397 | 404 | 394 | 397 | +0.25% | 9,600 | 26億8284万 | +2.06% |
| 04/11 | 391 | 398 | 390 | 396 | +0.51% | 13,000 | 26億7608万 | +1.54% |
| 04/10 | 390 | 396 | 390 | 394 | 0% | 1,800 | 26億6257万 | +1.03% |
| 04/09 | 386 | 396 | 386 | 394 | +1.81% | 4,300 | 26億6257万 | +0.51% |
| 04/08 | 382 | 394 | 382 | 387 | +1.31% | 5,000 | 26億1526万 | -1.53% |
| 04/05 | 378 | 391 | 378 | 382 | +0.53% | 7,200 | 25億8147万 | -2.8% |
| 04/04 | 383 | 385 | 378 | 380 | -1.3% | 4,700 | 25億6796万 | -3.55% |
| 04/03 | 383 | 390 | 382 | 385 | 0% | 8,700 | 26億175万 | -2.78% |
| 04/02 | 388 | 391 | 382 | 385 | -0.26% | 9,200 | 26億175万 | -3.27% |
| 04/01 | 382 | 387 | 380 | 386 | -0.52% | 2,300 | 26億851万 | -3.5% |
| 03/29 | 388 | 388 | 380 | 388 | -0.26% | 2,400 | 26億2202万 | -3.24% |
| 03/28 | 385 | 394 | 378 | 389 | +0.26% | 8,000 | 26億2878万 | -3.23% |
| 03/27 | 395 | 395 | 377 | 388 | +1.84% | 18,800 | 26億2202万 | -3.96% |
| 03/26 | （IR情報）15:00 株式会社WithLinksの株式取得(子会社化)に関するお知らせ |
| 03/26 | 388 | 388 | 380 | 381 | -1.8% | 4,000 | 25億7472万 | -5.93% |
| 03/25 | 384 | 388 | 377 | 388 | +1.04% | 5,700 | 26億2202万 | -4.67% |
| 03/22 | 393 | 393 | 371 | 384 | -2.29% | 12,700 | 25億9499万 | -5.88% |
| 03/21 | 393 | 394 | 384 | 393 | +2.08% | 10,400 | 26億5581万 | -3.91% |
| 03/19 | 391 | 391 | 381 | 385 | -3.27% | 5,300 | 26億175万 | -6.1% |
| 03/18 | 379 | 398 | 379 | 398 | +4.74% | 8,300 | 26億8960万 | -3.16% |
| 03/15 | 379 | 385 | 379 | 380 | -2.31% | 17,700 | 25億6796万 | -7.99% |
| 03/14 | 383 | 389 | 382 | 389 | +1.3% | 5,600 | 26億2878万 | -6.71% |
| 03/13 | 388 | 390 | 381 | 384 | -2.78% | 7,900 | 25億9499万 | -8.57% |
| 03/12 | 388 | 395 | 381 | 395 | +0.77% | 13,200 | 26億6933万 | -6.62% |
| 03/11 | 406 | 406 | 381 | 392 | -4.16% | 32,800 | 26億4905万 | -7.76% |
| 03/08 | 410 | 428 | 403 | 409 | 0% | 17,500 | 27億6394万 | -4.22% |
| 03/07 | 415 | 418 | 408 | 409 | -1.45% | 8,000 | 27億6394万 | -4.66% |
| 03/06 | 415 | 426 | 408 | 415 | -1.89% | 15,900 | 28億448万 | -3.49% |
| 03/05 | 434 | 434 | 414 | 423 | +0.48% | 19,300 | 28億5854万 | -1.86% |
| 03/04 | 406 | 435 | 406 | 421 | +3.69% | 23,100 | 28億4503万 | -2.55% |
| 03/01 | 407 | 410 | 402 | 406 | -0.73% | 15,300 | 27億4366万 | -6.45% |
| 02/29 | 428 | 428 | 408 | 409 | -4.88% | 22,700 | 27億6394万 | -6.41% |
| 02/28 | 427 | 432 | 421 | 430 | +1.65% | 7,600 | 29億585万 | -2.49% |
| 02/27 | 431 | 433 | 421 | 423 | -1.4% | 16,000 | 28億5854万 | -4.94% |
| 02/26 | 418 | 434 | 418 | 429 | +2.88% | 19,100 | 28億9909万 | -4.45% |
| 02/22 | 421 | 427 | 414 | 417 | +0.97% | 19,500 | 28億1800万 | -8.15% |
| 02/21 | 440 | 440 | 413 | 413 | -3.28% | 33,000 | 27億9097万 | -9.63% |
| 02/20 | （IR情報）15:00 子会社設立に関するお知らせ |
| 02/20 | 433 | 433 | 423 | 427 | -2.06% | 23,000 | 28億8558万 | -7.58% |
| 02/19 | 410 | 438 | 410 | 436 | +6.08% | 39,900 | 29億4640万 | -5.83% |
| 02/16 | 412 | 422 | 411 | 411 | -2.38% | 24,300 | 27億7745万 | -11.04% |
| 02/15 | 429 | 429 | 415 | 421 | +0.96% | 26,200 | 28億4503万 | -9.27% |
| 02/14 | 402 | 429 | 396 | 417 | +1.96% | 84,900 | 28億1800万 | -9.94% |
| 02/13 | （IR情報）15:00 2024年9月期第1四半期決算説明資料 |
| 02/13 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 429 | 430 | 409 | 409 | -2.85% | 46,600 | 27億6394万 | -11.47% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 32,400株（0.47%）-0.12%義務消失 |
| 02/09 | 441 | 456 | 421 | 421 | -4.97% | 90,500 | 28億4503万 | -8.08% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 40,200株（0.59%）-0.02% |
| 02/08 | 487 | 489 | 441 | 443 | -8.47% | 171,600 | 29億9370万 | -2.42% |
| 02/08 | （空売り報告）JPM Securities Japan Co Ltd. 41,600株（0.61%）再IN |
| 02/07 | 458 | 490 | 450 | 484 | +5.68% | 197,400 | 32億7077万 | +8.04% |
| 02/06 | 465 | 469 | 458 | 458 | -0.87% | 34,700 | 30億9507万 | +3.85% |
| 02/05 | 439 | 469 | 439 | 462 | +5.24% | 86,100 | 31億2210万 | +6.21% |
| 02/02 | 438 | 456 | 434 | 439 | -0.45% | 51,800 | 29億6667万 | +2.57% |
| 02/01 | 443 | 460 | 441 | 441 | -3.29% | 63,200 | 29億8018万 | +4.26% |
| 01/31 | 435 | 467 | 435 | 456 | +3.17% | 140,100 | 30億8155万 | +9.09% |
| 01/30 | 442 | 450 | 430 | 442 | 0% | 77,700 | 29億8694万 | +7.28% |
| 01/30 | （空売り報告）Nomura International plc 31,540株（0.46%）-0.05%義務消失 |
| 01/29 | 458 | 464 | 436 | 442 | -2.21% | 98,700 | 29億8694万 | +8.33% |
| 01/29 | （空売り報告）Nomura International plc 34,540株（0.51%）再IN |
| 01/26 | 470 | 514 | 446 | 452 | -3.21% | 530,500 | 30億5452万 | +11.88% |
| 01/25 | 465 | 478 | 454 | 467 | -0.21% | 138,600 | 31億5589万 | +17.04% |
| 01/24 | 505 | 508 | 464 | 468 | -7.87% | 344,000 | 31億6265万 | +18.48% |
| 01/23 | 537 | 575 | 502 | 508 | -3.97% | 677,500 | 34億3296万 | +30.26% |
| 01/22 | 536 | 605 | 529 | 529 | -0.94% | 1,081,300 | 35億7487万 | +37.76% |
| 01/19 | 590 | 590 | 503 | 534 | -4.81% | 1,287,400 | 36億866万 | +41.64% |
| 01/18 | 473 | 561 | 473 | 561 | +16.63% | 1,165,300 | 37億9112万 | +51.62% |
| 01/17 | 504 | 559 | 470 | 481 | -9.93% | 1,994,700 | 32億5050万 | +32.51% |
| 01/16 | 470 | 534 | 434 | 534 | +17.62% | 1,938,700 | 36億866万 | +49.16% |
| 01/15 | 442 | 490 | 413 | 454 | +10.73% | 2,558,500 | 30億6804万 | +28.98% |
| 01/15 | （空売り報告）Nomura International plc 29,110株（0.43%）-0.38%義務消失 |
| 01/12 | 500 | 534 | 390 | 410 | -12.39% | 3,001,400 | 27億7069万 | +17.48% |
| 01/12 | （空売り報告）Nomura International plc 55,413株（0.81%）-0.35% |
| 01/11 | 404 | 468 | 404 | 468 | +20.62% | 1,353,100 | 31億6265万 | +34.48% |
| 01/10 | 404 | 471 | 380 | 388 | -2.02% | 3,625,100 | 26億2202万 | +12.79% |
| 01/09 | 316 | 396 | 316 | 396 | +25.32% | 3,439,400 | 26億7608万 | +15.12% |
| 01/05 | 314 | 316 | 309 | 316 | +0.64% | 7,300 | 21億3546万 | -8.14% |
| 01/04 | 300 | 315 | 300 | 314 | +2.61% | 12,500 | 21億2194万 | -9.25% |
| 2023 |
| 12/29 | 307 | 309 | 301 | 306 | -0.65% | 11,100 | 20億6788万 | -12.57% |
| 12/28 | 294 | 308 | 294 | 308 | +4.76% | 9,700 | 20億8140万 | -12.99% |
| 12/27 | 300 | 300 | 291 | 294 | -2% | 25,600 | 19億8679万 | -17.65% |
| 12/26 | 294 | 311 | 294 | 300 | +0.67% | 34,300 | 20億2734万 | -17.13% |
| 12/25 | 313 | 316 | 292 | 298 | -6.58% | 51,200 | 20億1382万 | -18.58% |
| 12/22 | 320 | 323 | 312 | 319 | -0.93% | 13,200 | 21億5573万 | -13.55% |
| 12/21 | 328 | 330 | 322 | 322 | -2.72% | 18,400 | 21億7601万 | -13.44% |
| 12/20 | 337 | 345 | 331 | 331 | -1.78% | 20,500 | 22億3683万 | -11.5% |
| 12/19 | 341 | 341 | 330 | 337 | -1.46% | 16,800 | 22億7737万 | -10.37% |
| 12/18 | 348 | 348 | 336 | 342 | -1.72% | 11,300 | 23億1116万 | -9.76% |
| 12/15 | 350 | 359 | 343 | 348 | -1.69% | 10,000 | 23億5171万 | -8.9% |
| 12/14 | 353 | 355 | 347 | 354 | 0% | 5,800 | 23億9226万 | -8.05% |
| 12/13 | 359 | 360 | 353 | 354 | -1.67% | 16,200 | 23億9226万 | -8.76% |
| 12/12 | 364 | 366 | 360 | 360 | -1.37% | 6,600 | 24億3280万 | -7.93% |
| 12/11 | 360 | 372 | 359 | 365 | +0.27% | 12,200 | 24億6659万 | -7.36% |
| 12/08 | 373 | 373 | 363 | 364 | -2.41% | 17,900 | 24億5983万 | -8.31% |
| 12/07 | 386 | 392 | 373 | 373 | -0.27% | 17,200 | 25億2065万 | -6.28% |
| 12/06 | 382 | 389 | 368 | 374 | -3.86% | 31,900 | 25億2741万 | -6.5% |
| 12/05 | 388 | 448 | 384 | 389 | +2.37% | 236,700 | 26億2878万 | -2.99% |
| 12/05 | （空売り報告）Nomura International plc 78,730株（1.16%）+0.08% |
| 12/04 | 366 | 383 | 359 | 380 | +1.33% | 31,000 | 25億6796万 | -5.47% |
| 12/01 | 380 | 380 | 370 | 375 | -1.83% | 5,400 | 25億3417万 | -7.18% |
| 11/30 | 382 | 383 | 382 | 382 | -0.52% | 3,200 | 25億8147万 | -5.68% |
| 11/29 | 387 | 387 | 384 | 384 | -0.78% | 2,200 | 25億9499万 | -5.65% |
| 11/22 | （IR情報）15:00 定款の一部変更に関するお知らせ |
