| 2024 |
| 04/24 | 1,061 | 1,066 | 1,047 | 1,050 | +1.06% | 270,100 | 341億2563万 | -8.62% |
| 04/23 | 1,060 | 1,063 | 1,036 | 1,039 | -1.24% | 385,800 | 337億6812万 | -10.59% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 163,136株（0.5%）再IN |
| 04/22 | 1,024 | 1,052 | 1,020 | 1,052 | +3.85% | 378,700 | 341億9063万 | -10.39% |
| 04/19 | 1,045 | 1,052 | 1,004 | 1,013 | -3.71% | 538,200 | 329億2310万 | -14.66% |
| 04/18 | （IR情報）15:00 HENNGE Oneの新製品等に関するお知らせ |
| 04/18 | 1,047 | 1,079 | 1,045 | 1,052 | +0.57% | 360,400 | 341億9063万 | -12.48% |
| 04/18 | （空売り報告）Barclays Capital Securities Ltd 158,703株（0.48%）-0.06%義務消失 |
| 04/17 | 1,048 | 1,068 | 1,027 | 1,046 | -0.66% | 399,600 | 339億9562万 | -13.98% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,963株（0.46%）-0.08%義務消失 |
| 04/16 | 1,040 | 1,073 | 1,036 | 1,053 | -0.66% | 463,500 | 342億2313万 | -14.46% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,463株（0.54%）-0.09% |
| 04/15 | 1,085 | 1,085 | 1,058 | 1,060 | -4.68% | 615,800 | 344億5063万 | -14.93% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 207,963株（0.63%）+0.06% |
| 04/12 | 1,120 | 1,147 | 1,112 | 1,112 | +0.27% | 421,000 | 361億4066万 | -11.75% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,363株（0.57%）再IN |
| 04/11 | 1,108 | 1,113 | 1,085 | 1,109 | -0.63% | 424,400 | 360億4316万 | -12.88% |
| 04/11 | （空売り報告）Barclays Capital Securities Ltd 176,603株（0.54%）再IN |
| 04/10 | 1,132 | 1,167 | 1,115 | 1,116 | -0.62% | 555,600 | 362億7066万 | -13.35% |
| 04/09 | 1,123 | 1,139 | 1,116 | 1,123 | -0.62% | 385,300 | 364億9817万 | -13.88% |
| 04/08 | 1,145 | 1,145 | 1,113 | 1,130 | -0.35% | 420,700 | 367億2567万 | -14.52% |
| 04/05 | 1,130 | 1,140 | 1,116 | 1,134 | -2.07% | 586,800 | 368億5568万 | -15.31% |
| 04/04 | 1,191 | 1,196 | 1,156 | 1,158 | -1.86% | 419,200 | 376億3569万 | -14.66% |
| 04/03 | 1,170 | 1,195 | 1,169 | 1,180 | -0.08% | 504,800 | 383億5070万 | -14.43% |
| 04/02 | 1,210 | 1,218 | 1,177 | 1,181 | -1.58% | 507,000 | 383億8320万 | -15.52% |
| 04/01 | 1,270 | 1,273 | 1,196 | 1,200 | -5.59% | 902,900 | 390億72万 | -15.31% |
| 03/29 | 1,226 | 1,281 | 1,217 | 1,271 | +5.13% | 858,700 | 413億826万 | -11.49% |
| 03/28 | 1,246 | 1,254 | 1,208 | 1,209 | -2.03% | 551,000 | 392億9322万 | -16.62% |
| 03/27 | 1,264 | 1,264 | 1,230 | 1,234 | -2.3% | 455,300 | 401億574万 | -16% |
| 03/26 | 1,284 | 1,292 | 1,260 | 1,263 | -1.02% | 504,700 | 410億4825万 | -15.06% |
| 03/25 | 1,311 | 1,315 | 1,275 | 1,276 | -2.97% | 674,300 | 414億7076万 | -15.1% |
| 03/25 | （空売り報告）UBS AG 160,400株（0.49%）-0.01%義務消失 |
| 03/22 | 1,350 | 1,350 | 1,310 | 1,315 | -2.95% | 729,800 | 427億3828万 | -13.32% |
| 03/22 | （空売り報告）UBS AG 164,500株（0.5%）再IN |
| 03/21 | 1,380 | 1,385 | 1,355 | 1,355 | -0.15% | 486,900 | 440億3831万 | -11.61% |
| 03/19 | 1,376 | 1,386 | 1,338 | 1,357 | -0.29% | 424,600 | 441億331万 | -11.77% |
| 03/18 | 1,385 | 1,393 | 1,341 | 1,361 | 0% | 608,500 | 442億3331万 | -11.05% |
| 03/15 | 1,361 | 1,374 | 1,325 | 1,361 | -1.52% | 718,900 | 442億3331万 | -10.58% |
| 03/14 | 1,382 | 1,395 | 1,357 | 1,382 | -1.57% | 480,700 | 449億1582万 | -8.78% |
| 03/13 | 1,456 | 1,471 | 1,389 | 1,404 | -2.02% | 545,200 | 456億3084万 | -6.9% |
| 03/12 | 1,402 | 1,463 | 1,402 | 1,433 | +0.77% | 587,900 | 465億7335万 | -4.53% |
| 03/11 | 1,367 | 1,445 | 1,366 | 1,422 | +0.85% | 639,400 | 462億1585万 | -4.63% |
| 03/08 | 1,431 | 1,443 | 1,400 | 1,410 | -2.56% | 593,900 | 458億2584万 | -4.92% |
| 03/07 | 1,505 | 1,510 | 1,446 | 1,447 | -2.1% | 610,100 | 470億2836万 | -2.03% |
| 03/06 | 1,495 | 1,541 | 1,468 | 1,478 | -2.57% | 827,800 | 480億3588万 | +0.54% |
| 03/06 | （空売り報告）UBS AG 154,400株（0.47%）-0.12%義務消失 |
| 03/05 | 1,532 | 1,532 | 1,480 | 1,517 | -3.25% | 455,000 | 493億341万 | +3.83% |
| 03/04 | 1,575 | 1,618 | 1,559 | 1,568 | +0.58% | 465,100 | 509億6094万 | +8.06% |
| 03/01 | 1,594 | 1,623 | 1,544 | 1,559 | -2.13% | 578,700 | 506億6843万 | +8.34% |
| 03/01 | （空売り報告）UBS AG 193,800株（0.59%）-0.09% |
| 02/29 | 1,694 | 1,694 | 1,593 | 1,593 | -5.91% | 797,600 | 517億7345万 | +11.63% |
| 02/29 | （空売り報告）UBS AG 223,100株（0.68%）+0.11% |
| 02/28 | 1,651 | 1,694 | 1,639 | 1,693 | +2.54% | 561,500 | 550億2351万 | +19.99% |
| 02/28 | （空売り報告）UBS AG 187,700株（0.57%）-0.04% |
| 02/27 | 1,662 | 1,670 | 1,624 | 1,651 | -1.43% | 539,700 | 536億5849万 | +18.61% |
| 02/27 | （空売り報告）UBS AG 198,700株（0.61%）+0.02% |
| 02/26 | 1,685 | 1,724 | 1,657 | 1,675 | +0.54% | 655,200 | 544億3850万 | +22% |
| 02/26 | （空売り報告）UBS AG 192,500株（0.59%）-0.02% |
| 02/22 | 1,659 | 1,701 | 1,640 | 1,666 | +2.27% | 783,100 | 541億4599万 | +23.22% |
| 02/21 | 1,647 | 1,675 | 1,621 | 1,629 | -3.21% | 672,100 | 529億4347万 | +22.11% |
| 02/20 | 1,699 | 1,748 | 1,663 | 1,683 | +0.54% | 1,051,800 | 546億9850万 | +27.79% |
| 02/20 | （空売り報告）UBS AG 198,900株（0.61%）+0.11% |
| 02/19 | 1,670 | 1,679 | 1,628 | 1,674 | +0.84% | 818,000 | 544億600万 | +29.07% |
| 02/16 | 1,595 | 1,672 | 1,567 | 1,660 | +1.53% | 1,135,900 | 539億5099万 | +29.89% |
| 02/15 | 1,644 | 1,719 | 1,589 | 1,635 | -5.16% | 1,939,500 | 531億3848万 | +30.07% |
| 02/15 | （空売り報告）UBS AG 164,900株（0.5%）-0.11% |
| 02/14 | 1,563 | 1,753 | 1,561 | 1,724 | +17.84% | 6,198,500 | 560億3103万 | +39.26% |
| 02/14 | （空売り報告）UBS AG 198,300株（0.61%）再IN |
| 02/13 | 1,316 | 1,463 | 1,299 | 1,463 | +25.8% | 2,522,900 | 475億4837万 | +20.51% |
| 02/13 | （空売り報告）UBS AG 92,500株（0.28%）-0.49%義務消失 |
| 02/09 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）15:00 2024年9月期第1四半期決算説明資料 |
| 02/09 | 1,175 | 1,202 | 1,160 | 1,163 | -0.51% | 604,000 | 377億9819万 | -3.16% |
| 02/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 108,850株（0.33%）-0.17%義務消失 |
| 02/09 | （空売り報告）UBS AG 251,300株（0.77%）再IN |
| 02/08 | 1,183 | 1,196 | 1,140 | 1,169 | -0.17% | 505,400 | 379億9320万 | -2.83% |
| 02/07 | 1,212 | 1,212 | 1,166 | 1,171 | -2.98% | 533,100 | 380億5820万 | -2.74% |
| 02/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 165,500株（0.5%）再IN |
| 02/06 | 1,211 | 1,224 | 1,180 | 1,207 | -1.87% | 590,300 | 392億2822万 | 0% |
| 02/05 | 1,196 | 1,239 | 1,192 | 1,230 | +3.62% | 385,500 | 399億7573万 | +1.74% |
| 02/02 | 1,213 | 1,220 | 1,187 | 1,187 | -2.06% | 426,200 | 385億7821万 | -1.66% |
| 02/01 | 1,241 | 1,245 | 1,195 | 1,212 | -4.34% | 646,500 | 393億9072万 | +0.33% |
| 01/31 | 1,245 | 1,267 | 1,218 | 1,267 | -0.08% | 379,700 | 411億7826万 | +5.06% |
| 01/30 | 1,275 | 1,285 | 1,242 | 1,268 | +0.79% | 355,900 | 412億1076万 | +5.32% |
| 01/29 | 1,262 | 1,288 | 1,245 | 1,258 | -0.32% | 379,300 | 408億8575万 | +4.57% |
| 01/26 | 1,266 | 1,315 | 1,241 | 1,262 | -0.32% | 871,500 | 410億1575万 | +4.9% |
| 01/25 | 1,267 | 1,276 | 1,228 | 1,266 | -0.24% | 939,700 | 411億4575万 | +5.41% |
| 01/24 | 1,216 | 1,270 | 1,211 | 1,269 | +5.49% | 865,800 | 412億4326万 | +5.93% |
| 01/23 | 1,224 | 1,225 | 1,187 | 1,203 | -1.23% | 428,100 | 390億9822万 | +0.75% |
| 01/22 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 01/22 | 1,172 | 1,218 | 1,162 | 1,218 | +4.19% | 464,900 | 395億8573万 | +2.1% |
| 01/19 | 1,176 | 1,180 | 1,147 | 1,169 | +1.21% | 388,600 | 379億9320万 | -1.85% |
| 01/18 | 1,197 | 1,201 | 1,142 | 1,155 | -4.15% | 698,800 | 375億3819万 | -3.1% |
| 01/17 | 1,216 | 1,255 | 1,200 | 1,205 | -0.58% | 612,700 | 391億6322万 | +1.01% |
| 01/16 | 1,182 | 1,221 | 1,178 | 1,212 | +1.93% | 470,900 | 393億9072万 | +1.68% |
| 01/15 | 1,199 | 1,199 | 1,162 | 1,189 | +0.93% | 370,900 | 386億4321万 | -0.34% |
| 01/12 | 1,155 | 1,178 | 1,129 | 1,178 | +2.17% | 477,300 | 382億8570万 | -1.42% |
| 01/11 | 1,157 | 1,158 | 1,120 | 1,153 | +0.61% | 430,200 | 374億7319万 | -3.84% |
| 01/10 | 1,131 | 1,158 | 1,130 | 1,146 | +1.78% | 325,700 | 372億4568万 | -4.74% |
| 01/09 | 1,146 | 1,153 | 1,107 | 1,126 | -0.71% | 402,400 | 365億9567万 | -6.63% |
| 01/05 | 1,200 | 1,200 | 1,134 | 1,134 | -6.51% | 788,600 | 368億5568万 | -6.51% |
| 01/04 | 1,186 | 1,217 | 1,161 | 1,213 | +0.5% | 380,100 | 394億2322万 | -0.41% |
| 2023 |
| 12/29 | 1,248 | 1,251 | 1,201 | 1,207 | -3.59% | 330,400 | 392億2822万 | -1.31% |
| 12/28 | 1,237 | 1,252 | 1,191 | 1,252 | +0.89% | 462,400 | 406億9075万 | +1.95% |
| 12/27 | 1,204 | 1,244 | 1,201 | 1,241 | +3.94% | 450,400 | 403億3324万 | +0.73% |
| 12/26 | 1,183 | 1,215 | 1,182 | 1,194 | -0.08% | 248,600 | 388億571万 | -3.55% |
| 12/25 | （5%ルール）永留義己（11.5%） |
| 12/25 | 1,190 | 1,197 | 1,180 | 1,195 | +2.14% | 245,800 | 388億3821万 | -4.02% |
| 12/22 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/22 | 1,230 | 1,240 | 1,170 | 1,170 | -4.57% | 517,600 | 380億2570万 | -6.55% |
| 12/21 | 1,220 | 1,245 | 1,218 | 1,226 | -1.13% | 274,900 | 398億4573万 | -2.62% |
| 12/20 | 1,265 | 1,280 | 1,234 | 1,240 | -1.59% | 637,400 | 403億74万 | -2.05% |
| 12/19 | 1,195 | 1,260 | 1,195 | 1,260 | +5.44% | 535,700 | 409億5075万 | -0.79% |
| 12/18 | 1,195 | 1,209 | 1,175 | 1,195 | -0.17% | 297,900 | 388億3821万 | -6.05% |
| 12/15 | 1,185 | 1,213 | 1,179 | 1,197 | +1.61% | 509,600 | 389億321万 | -5.82% |
| 12/14 | 1,191 | 1,224 | 1,164 | 1,178 | +1.03% | 672,900 | 382億8570万 | -7.32% |
| 12/13 | 1,175 | 1,184 | 1,157 | 1,166 | -0.43% | 479,400 | 378億9569万 | -8.19% |
| 12/12 | 1,216 | 1,218 | 1,168 | 1,171 | -1.26% | 477,900 | 380億5820万 | -7.65% |
| 12/11 | 1,209 | 1,228 | 1,184 | 1,186 | -0.67% | 374,200 | 385億4571万 | -6.39% |
| 12/08 | 1,160 | 1,208 | 1,160 | 1,194 | +0.51% | 482,600 | 388億571万 | -5.24% |
| 12/07 | 1,200 | 1,209 | 1,178 | 1,188 | -2.94% | 527,800 | 386億1071万 | -5.04% |
| 12/06 | 1,256 | 1,282 | 1,217 | 1,224 | -1.53% | 645,500 | 397億8073万 | -1.53% |
| 12/05 | 1,277 | 1,313 | 1,233 | 1,243 | -3.34% | 792,400 | 403億9824万 | +0.81% |
| 12/04 | 1,254 | 1,300 | 1,230 | 1,286 | +4.05% | 702,100 | 417億9577万 | +5.24% |
| 12/01 | 1,231 | 1,245 | 1,207 | 1,236 | +0.08% | 555,800 | 401億7074万 | +2.23% |
| 11/30 | 1,297 | 1,299 | 1,224 | 1,235 | -3.97% | 584,700 | 401億3824万 | +3% |
| 11/29 | 1,268 | 1,300 | 1,258 | 1,286 | +1.02% | 693,800 | 417億9577万 | +8.07% |
| 11/28 | 1,339 | 1,341 | 1,272 | 1,273 | -4.5% | 664,500 | 413億7326万 | +8.25% |
