| 2024 |
| 09/19 | 2,086 | 2,089 | 2,009 | 2,071 | +0.05% | 67,500 | 240億3892万 | +8.83% |
| 09/18 | 2,032 | 2,083 | 2,007 | 2,070 | +1.17% | 82,700 | 240億2731万 | +9.64% |
| 09/17 | 2,032 | 2,100 | 2,010 | 2,046 | +2.71% | 272,200 | 237億4874万 | +9.59% |
| 09/13 | 2,009 | 2,039 | 1,956 | 1,992 | +3.16% | 164,400 | 231億2194万 | +8.08% |
| 09/12 | （5%ルール）ラクス（5%） |
| 09/12 | 1,896 | 1,931 | 1,859 | 1,931 | +5% | 71,200 | 224億1388万 | +5.98% |
| 09/11 | 1,929 | 1,938 | 1,808 | 1,839 | -4.72% | 67,300 | 213億4600万 | +2% |
| 09/10 | 1,911 | 1,950 | 1,881 | 1,930 | +0.52% | 39,300 | 224億228万 | +7.94% |
| 09/09 | 1,857 | 1,929 | 1,841 | 1,920 | -0.72% | 48,900 | 222億8620万 | +8.91% |
| 09/06 | 1,961 | 1,993 | 1,907 | 1,934 | -2.13% | 62,700 | 224億4871万 | +10.7% |
| 09/05 | 1,880 | 1,989 | 1,880 | 1,976 | +4.83% | 71,400 | 229億3622万 | +13.82% |
| 09/04 | 1,951 | 1,982 | 1,879 | 1,885 | -5.75% | 94,900 | 218億7994万 | +9.28% |
| 09/03 | 1,914 | 2,007 | 1,903 | 2,000 | +5.43% | 165,600 | 232億1480万 | +16.35% |
| 09/02 | 1,876 | 1,900 | 1,846 | 1,897 | -0.11% | 30,000 | 220億1923万 | +11.07% |
| 08/30 | 1,898 | 1,911 | 1,870 | 1,899 | +1.55% | 45,100 | 220億4245万 | +11.77% |
| 08/29 | 1,869 | 1,931 | 1,843 | 1,870 | -2.04% | 45,700 | 217億583万 | +10.78% |
| 08/28 | 1,854 | 1,909 | 1,839 | 1,909 | +1.06% | 69,700 | 221億5852万 | +13.63% |
| 08/27 | 1,894 | 1,915 | 1,866 | 1,889 | -1.56% | 59,700 | 219億2637万 | +13.05% |
| 08/26 | 1,850 | 1,925 | 1,828 | 1,919 | +5.04% | 108,800 | 222億7460万 | +15.39% |
| 08/23 | 1,858 | 1,877 | 1,800 | 1,827 | -3.49% | 60,800 | 212億671万 | +10.39% |
| 08/22 | （5%ルール）アセットマネジメントOne（7.27%）みずほ証券（0.02%） |
| 08/22 | 1,850 | 1,920 | 1,823 | 1,893 | +1.23% | 87,600 | 219億7280万 | +14.73% |
| 08/21 | 1,834 | 1,940 | 1,830 | 1,870 | -0.16% | 125,300 | 217億583万 | +13.75% |
| 08/20 | 1,794 | 1,882 | 1,776 | 1,873 | +5.52% | 143,300 | 217億4066万 | +14.42% |
| 08/19 | 1,662 | 1,792 | 1,661 | 1,775 | +4.35% | 156,200 | 206億313万 | +8.9% |
| 08/16 | 1,695 | 1,715 | 1,674 | 1,701 | +2.53% | 73,900 | 197億4418万 | +4.81% |
| 08/15 | 1,653 | 1,665 | 1,610 | 1,659 | -1.83% | 71,500 | 192億5667万 | +2.47% |
| 08/14 | 1,599 | 1,717 | 1,522 | 1,690 | +9.17% | 151,800 | 196億1650万 | +4.45% |
| 08/13 | （IR情報）16:00 2025年3月期第1四半期決算説明資料 |
| 08/13 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/13 | 1,479 | 1,553 | 1,479 | 1,548 | +6.76% | 88,200 | 179億6825万 | -4.21% |
| 08/09 | 1,480 | 1,492 | 1,425 | 1,450 | -0.75% | 28,600 | 168億3073万 | -10.38% |
| 08/08 | 1,434 | 1,485 | 1,434 | 1,461 | -0.2% | 35,700 | 169億5841万 | -9.98% |
| 08/07 | （5%ルール）アセットマネジメントOne（7.46%）みずほ証券（1.94%） |
| 08/07 | 1,413 | 1,502 | 1,411 | 1,464 | +0.48% | 84,500 | 169億9323万 | -10.02% |
| 08/06 | 1,407 | 1,491 | 1,407 | 1,457 | +11.65% | 106,100 | 169億1198万 | -10.67% |
| 08/05 | 1,415 | 1,518 | 1,305 | 1,305 | -14.82% | 207,800 | 151億4765万 | -20.13% |
| 08/02 | 1,580 | 1,601 | 1,532 | 1,532 | -7.66% | 69,400 | 177億6476万 | -6.87% |
| 08/01 | （IR情報）16:00 譲渡制限付株式報酬としての新株式発行の割当完了に関するお知らせ |
| 08/01 | 1,677 | 1,677 | 1,630 | 1,659 | -1.95% | 48,300 | 192億3743万 | +0.67% |
| 07/31 | 1,711 | 1,715 | 1,672 | 1,692 | -2.08% | 53,600 | 196億2009万 | +2.92% |
| 07/30 | 1,732 | 1,744 | 1,714 | 1,728 | -0.23% | 27,400 | 200億3754万 | +5.49% |
| 07/29 | 1,663 | 1,734 | 1,660 | 1,732 | +3.65% | 27,800 | 200億8392万 | +6.19% |
| 07/26 | 1,653 | 1,708 | 1,652 | 1,671 | +2.01% | 32,100 | 193億7658万 | +2.96% |
| 07/25 | 1,600 | 1,668 | 1,562 | 1,638 | -0.49% | 68,200 | 189億9392万 | +1.3% |
| 07/24 | 1,679 | 1,718 | 1,645 | 1,646 | -2.95% | 34,500 | 190億8668万 | +2.17% |
| 07/23 | 1,705 | 1,736 | 1,692 | 1,696 | +0.06% | 54,700 | 196億6647万 | +5.6% |
| 07/22 | 1,717 | 1,717 | 1,656 | 1,695 | -1.4% | 67,800 | 196億5488万 | +6.07% |
| 07/19 | 1,701 | 1,722 | 1,698 | 1,719 | +1.06% | 40,800 | 199億3318万 | +8.18% |
| 07/18 | 1,688 | 1,727 | 1,680 | 1,701 | -1.51% | 51,900 | 197億2445万 | +7.59% |
| 07/17 | 1,736 | 1,744 | 1,705 | 1,727 | +0.52% | 53,000 | 200億2594万 | +9.79% |
| 07/16 | 1,687 | 1,719 | 1,683 | 1,718 | +2.44% | 48,600 | 199億2158万 | +9.92% |
| 07/12 | 1,646 | 1,723 | 1,633 | 1,677 | +4.03% | 111,200 | 194億4615万 | +7.85% |
| 07/11 | 1,617 | 1,618 | 1,585 | 1,612 | +0.31% | 20,000 | 186億9242万 | +4.07% |
| 07/10 | （IR情報）16:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 07/10 | 1,602 | 1,636 | 1,580 | 1,607 | -0.86% | 50,300 | 186億3445万 | +4.01% |
| 07/09 | 1,659 | 1,661 | 1,613 | 1,621 | -0.98% | 36,200 | 187億9679万 | +5.19% |
| 07/08 | 1,612 | 1,639 | 1,604 | 1,637 | +2.12% | 28,800 | 189億8232万 | +6.51% |
| 07/05 | 1,589 | 1,607 | 1,580 | 1,603 | +1.97% | 28,800 | 185億8806万 | +4.7% |
| 07/04 | 1,582 | 1,591 | 1,570 | 1,572 | +0.38% | 22,700 | 182億2859万 | +3.15% |
| 07/03 | 1,572 | 1,588 | 1,555 | 1,566 | +0.38% | 26,200 | 181億5902万 | +3.3% |
| 07/02 | 1,538 | 1,560 | 1,537 | 1,560 | +1.83% | 23,400 | 180億8944万 | +3.38% |
| 07/01 | 1,592 | 1,599 | 1,525 | 1,532 | -3.77% | 66,300 | 177億6476万 | +1.79% |
| 06/28 | 1,607 | 1,630 | 1,582 | 1,592 | -0.93% | 40,500 | 184億6051万 | +5.99% |
| 06/27 | 1,547 | 1,608 | 1,547 | 1,607 | +3.54% | 58,500 | 186億3445万 | +7.2% |
| 06/26 | 1,565 | 1,575 | 1,539 | 1,552 | +0.13% | 23,800 | 179億9668万 | +3.74% |
| 06/25 | 1,552 | 1,553 | 1,521 | 1,550 | +0.91% | 21,600 | 179億7349万 | +3.89% |
| 06/24 | 1,551 | 1,568 | 1,526 | 1,536 | -0.07% | 32,900 | 178億1114万 | +3.09% |
| 06/21 | 1,565 | 1,585 | 1,531 | 1,537 | +0.79% | 40,600 | 178億2274万 | +3.09% |
| 06/20 | 1,487 | 1,539 | 1,487 | 1,525 | +2.56% | 35,600 | 176億8359万 | +2.49% |
| 06/19 | 1,511 | 1,512 | 1,476 | 1,487 | -2.3% | 50,000 | 172億4295万 | 0% |
| 06/18 | 1,514 | 1,530 | 1,491 | 1,522 | +1.47% | 26,200 | 176億4880万 | +2.22% |
| 06/17 | 1,468 | 1,508 | 1,441 | 1,500 | +1.69% | 73,900 | 173億9370万 | +0.4% |
| 06/14 | 1,470 | 1,510 | 1,465 | 1,475 | -1.67% | 94,600 | 171億380万 | -1.14% |
| 06/13 | 1,500 | 1,535 | 1,490 | 1,500 | +0.13% | 58,900 | 173億9370万 | +0.6% |
| 06/12 | 1,492 | 1,534 | 1,488 | 1,498 | -0.07% | 47,600 | 173億7050万 | +0.54% |
| 06/11 | 1,504 | 1,518 | 1,493 | 1,499 | -0.4% | 37,400 | 173億8210万 | +0.6% |
| 06/10 | 1,519 | 1,532 | 1,505 | 1,505 | -0.92% | 23,000 | 174億5167万 | +1.01% |
| 06/07 | （5%ルール）アセットマネジメントOne（7.43%）みずほ証券（0.85%） |
| 06/07 | 1,497 | 1,539 | 1,497 | 1,519 | +0.46% | 27,700 | 176億1402万 | +2.08% |
| 06/06 | 1,532 | 1,538 | 1,490 | 1,512 | 0% | 45,200 | 175億3284万 | +1.82% |
| 06/05 | 1,550 | 1,550 | 1,496 | 1,512 | -1.5% | 67,700 | 175億3284万 | +1.96% |
| 06/04 | 1,472 | 1,550 | 1,472 | 1,535 | +3.86% | 72,600 | 177億9955万 | +3.65% |
| 06/03 | 1,448 | 1,478 | 1,444 | 1,478 | +3.07% | 47,100 | 171億3859万 | 0% |
| 05/31 | （IR情報）16:00 (開示事項の経過)当社子会社における個人データの漏えいに関する調査結果及び再発防止策に関するお知らせ |
| 05/31 | 1,392 | 1,455 | 1,392 | 1,434 | +4.75% | 133,300 | 166億2837万 | -2.98% |
| 05/30 | 1,358 | 1,393 | 1,283 | 1,369 | -0.73% | 253,200 | 158億7465万 | -7.56% |
| 05/29 | 1,452 | 1,453 | 1,372 | 1,379 | -5.68% | 189,300 | 159億9060万 | -7.2% |
| 05/28 | 1,463 | 1,487 | 1,443 | 1,462 | 0% | 55,000 | 169億5305万 | -1.81% |
| 05/27 | 1,513 | 1,520 | 1,428 | 1,462 | -3.37% | 86,100 | 169億5305万 | -1.95% |
| 05/24 | 1,517 | 1,536 | 1,488 | 1,513 | -1.3% | 43,600 | 175億4444万 | +1.41% |
| 05/23 | 1,494 | 1,542 | 1,481 | 1,533 | +4.29% | 73,700 | 177億7636万 | +2.68% |
| 05/22 | 1,475 | 1,479 | 1,452 | 1,470 | -0.68% | 63,700 | 170億4582万 | -1.54% |
| 05/21 | 1,560 | 1,560 | 1,480 | 1,480 | -5.43% | 71,100 | 171億6089万 | -1.14% |
| 05/20 | （IR情報）16:00 支配株主等に関する事項について |
| 05/20 | （IR情報）16:00 取締役及び監査等委員である取締役の再任に関するお知らせ |
| 05/20 | 1,476 | 1,576 | 1,476 | 1,565 | +6.83% | 72,500 | 181億4648万 | +4.26% |
| 05/17 | 1,476 | 1,501 | 1,462 | 1,465 | -2.79% | 77,200 | 169億8696万 | -2.4% |
| 05/16 | 1,550 | 1,554 | 1,488 | 1,507 | -2.14% | 77,300 | 174億7396万 | +0.07% |
| 05/15 | 1,630 | 1,634 | 1,533 | 1,540 | -6.21% | 133,100 | 178億5660万 | +2.19% |
| 05/14 | 1,645 | 1,680 | 1,562 | 1,642 | +13.01% | 265,200 | 190億3931万 | +8.89% |
| 05/13 | （IR情報）16:00 特別損失及び繰延税金資産の計上に関するお知らせ |
| 05/13 | （IR情報）16:00 2024年3月期決算説明資料(事業計画及び成長可能性に関する事項) |
| 05/13 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,439 | 1,460 | 1,424 | 1,453 | +0.14% | 47,600 | 168億4782万 | -3.52% |
| 05/10 | 1,468 | 1,471 | 1,430 | 1,451 | -0.82% | 46,000 | 168億2463万 | -3.97% |
| 05/09 | （5%ルール）アセットマネジメントOne（7.85%） |
| 05/09 | 1,499 | 1,499 | 1,461 | 1,463 | -2.34% | 42,500 | 169億6377万 | -3.69% |
| 05/08 | 1,489 | 1,535 | 1,482 | 1,498 | -0.07% | 37,700 | 173億6960万 | -1.9% |
| 05/07 | 1,462 | 1,516 | 1,462 | 1,499 | +3.24% | 34,800 | 173億8120万 | -2.73% |
| 05/02 | 1,450 | 1,462 | 1,440 | 1,452 | -0.34% | 26,700 | 168億3623万 | -6.56% |
| 05/01 | 1,455 | 1,469 | 1,434 | 1,457 | +0.14% | 35,900 | 168億9420万 | -7.14% |
| 04/30 | 1,453 | 1,458 | 1,441 | 1,455 | -0.27% | 24,800 | 168億7101万 | -8.2% |
| 04/26 | 1,460 | 1,466 | 1,442 | 1,459 | -0.14% | 40,000 | 169億1739万 | -8.93% |
| 04/25 | 1,473 | 1,488 | 1,461 | 1,461 | -1.81% | 39,400 | 169億4058万 | -9.81% |
