| 2024 |
| 04/25 | 264 | 264 | 259 | 262 | +0.77% | 11,700 | 42億5624万 | -5.07% |
| 04/24 | 258 | 260 | 256 | 260 | +0.39% | 9,100 | 42億2375万 | -5.8% |
| 04/23 | 259 | 259 | 255 | 259 | +1.57% | 9,800 | 42億751万 | -6.5% |
| 04/22 | 252 | 257 | 252 | 255 | +1.19% | 9,300 | 41億4253万 | -8.27% |
| 04/19 | 257 | 257 | 247 | 252 | -1.56% | 23,500 | 40億9379万 | -9.68% |
| 04/18 | 255 | 258 | 246 | 256 | 0% | 19,800 | 41億5877万 | -8.57% |
| 04/17 | 264 | 264 | 246 | 256 | -1.54% | 38,500 | 41億5877万 | -8.9% |
| 04/16 | 273 | 292 | 249 | 260 | -2.62% | 290,900 | 42億2375万 | -7.8% |
| 04/15 | 268 | 270 | 260 | 267 | -1.84% | 40,900 | 43億3747万 | -5.65% |
| 04/12 | 275 | 275 | 268 | 272 | -1.09% | 15,100 | 44億1870万 | -3.89% |
| 04/11 | 278 | 278 | 270 | 275 | -1.08% | 23,400 | 44億6743万 | -3.17% |
| 04/10 | 279 | 279 | 277 | 278 | -0.36% | 4,500 | 45億1617万 | -2.46% |
| 04/09 | 272 | 289 | 270 | 279 | +2.57% | 26,700 | 45億3241万 | -2.45% |
| 04/08 | 276 | 276 | 271 | 272 | -2.16% | 10,100 | 44億1870万 | -4.9% |
| 04/05 | 284 | 286 | 278 | 278 | -2.11% | 24,500 | 45億1617万 | -3.14% |
| 04/04 | 288 | 288 | 284 | 284 | -1.39% | 14,600 | 46億1364万 | -1.73% |
| 04/03 | 285 | 289 | 285 | 288 | +1.05% | 8,400 | 46億7862万 | -0.35% |
| 04/02 | 290 | 292 | 285 | 285 | -2.73% | 18,300 | 46億2988万 | -1.72% |
| 04/01 | 298 | 300 | 289 | 293 | -1.68% | 39,800 | 47億5985万 | +1.03% |
| 03/29 | 296 | 298 | 293 | 298 | +0.68% | 19,200 | 48億4107万 | +3.11% |
| 03/28 | 294 | 306 | 294 | 296 | -0.67% | 23,300 | 48億858万 | +2.78% |
| 03/27 | 295 | 302 | 290 | 298 | +1.71% | 30,900 | 48億4107万 | +3.83% |
| 03/26 | 288 | 295 | 288 | 293 | +1.74% | 25,600 | 47億5985万 | +2.45% |
| 03/25 | 286 | 294 | 284 | 288 | +1.41% | 21,600 | 46億7862万 | +1.05% |
| 03/22 | 285 | 285 | 281 | 284 | +1.07% | 9,300 | 46億1364万 | 0% |
| 03/21 | 286 | 287 | 281 | 281 | -1.75% | 25,900 | 45億6490万 | -1.06% |
| 03/19 | 279 | 286 | 279 | 286 | +2.51% | 34,800 | 46億4613万 | +1.06% |
| 03/18 | 277 | 279 | 272 | 279 | +1.45% | 18,300 | 45億3241万 | -1.06% |
| 03/15 | 271 | 275 | 270 | 275 | 0% | 8,200 | 44億6743万 | -2.14% |
| 03/14 | 279 | 279 | 269 | 275 | -0.72% | 37,800 | 44億6743万 | -2.14% |
| 03/13 | （IR情報）15:00 特別利益の計上に関するお知らせ |
| 03/13 | 288 | 288 | 276 | 277 | -3.82% | 18,700 | 44億9992万 | -1.07% |
| 03/12 | 274 | 288 | 271 | 288 | +5.11% | 20,300 | 46億7862万 | +3.23% |
| 03/11 | 281 | 284 | 272 | 274 | -3.52% | 42,200 | 44億5119万 | -1.44% |
| 03/08 | （5%ルール）秋好陽介（45.83%） |
| 03/08 | 286 | 288 | 282 | 284 | -1.39% | 30,500 | 46億1364万 | +2.53% |
| 03/07 | 299 | 335 | 281 | 288 | -3.68% | 350,500 | 46億7862万 | +4.73% |
| 03/06 | 297 | 302 | 291 | 299 | +0.34% | 40,900 | 48億5732万 | +9.12% |
| 03/05 | 293 | 298 | 286 | 298 | +1.36% | 68,900 | 48億4107万 | +9.56% |
| 03/04 | 301 | 304 | 290 | 294 | -2% | 94,200 | 47億7609万 | +8.89% |
| 03/01 | 310 | 310 | 300 | 300 | -3.23% | 49,500 | 47億5773万 | +11.94% |
| 02/29 | （IR情報）15:00 第三者割当による新株式、第11回新株予約権及び第1回無担保転換社債型新株予約権付社債の発行に係る払込完了に関するお知らせ |
| 02/29 | 299 | 310 | 296 | 310 | +3.68% | 61,400 | 49億1632万 | +16.54% |
| 02/28 | 309 | 315 | 295 | 299 | -3.24% | 144,000 | 47億4187万 | +13.26% |
| 02/27 | 285 | 323 | 280 | 309 | +11.55% | 774,700 | 49億47万 | +17.94% |
| 02/26 | 268 | 278 | 263 | 277 | +1.47% | 47,600 | 43億9297万 | +6.95% |
| 02/22 | 283 | 283 | 257 | 273 | -1.09% | 99,600 | 43億2954万 | +6.23% |
| 02/21 | 274 | 283 | 265 | 276 | +1.1% | 39,500 | 43億7711万 | +7.81% |
| 02/20 | 284 | 285 | 269 | 273 | +1.87% | 128,700 | 43億2954万 | +7.06% |
| 02/19 | 259 | 269 | 257 | 268 | +2.68% | 75,600 | 42億5024万 | +5.51% |
| 02/16 | （IR情報）10:00 2024年3月期第3四半期決算説明会レポート(書き起こし) |
| 02/16 | 267 | 272 | 260 | 261 | -1.14% | 76,200 | 41億3923万 | +3.16% |
| 02/15 | 281 | 286 | 264 | 264 | -6.71% | 181,200 | 41億8680万 | +4.76% |
| 02/14 | 291 | 337 | 283 | 283 | +4.04% | 1,438,400 | 44億8813万 | +12.75% |
| 02/13 | （IR情報）15:30 業務資本提携に関する契約の締結、並びに第三者割当による新株式、第11回新株予約権及び第1回無担保転換社債型新株予約権付社債の発行に関するお知らせ |
| 02/13 | （IR情報）15:30 2024年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 263 | 280 | 260 | 272 | +5.02% | 119,600 | 43億1368万 | +8.8% |
| 02/09 | 262 | 263 | 257 | 259 | -0.77% | 40,100 | 41億751万 | +4.02% |
| 02/08 | 261 | 262 | 257 | 261 | +0.77% | 16,100 | 41億3923万 | +5.24% |
| 02/07 | 256 | 262 | 256 | 259 | +1.57% | 17,200 | 41億751万 | +4.86% |
| 02/06 | 256 | 257 | 252 | 255 | +1.19% | 7,700 | 40億4407万 | +3.66% |
| 02/05 | 257 | 258 | 251 | 252 | +0.4% | 20,500 | 39億9650万 | +2.86% |
| 02/02 | 251 | 253 | 249 | 251 | -0.79% | 16,400 | 39億8064万 | +2.87% |
| 02/01 | 251 | 266 | 248 | 253 | +0.8% | 161,000 | 40億1235万 | +4.12% |
| 01/31 | 257 | 257 | 246 | 251 | -1.57% | 19,700 | 39億8064万 | +3.29% |
| 01/30 | 253 | 259 | 250 | 255 | +2% | 14,600 | 40億4407万 | +5.37% |
| 01/29 | 250 | 251 | 247 | 250 | 0% | 7,900 | 39億6478万 | +3.73% |
| 01/26 | 249 | 252 | 247 | 250 | +0.4% | 8,900 | 39億6478万 | +3.73% |
| 01/25 | 247 | 268 | 244 | 249 | +0.81% | 64,100 | 39億4892万 | +3.32% |
| 01/24 | 249 | 249 | 244 | 247 | 0% | 6,100 | 39億1720万 | +2.92% |
| 01/23 | 244 | 248 | 244 | 247 | +1.23% | 9,400 | 39億1720万 | +2.92% |
| 01/22 | 242 | 250 | 242 | 244 | +0.83% | 30,300 | 38億6962万 | +1.24% |
| 01/19 | 239 | 242 | 239 | 242 | +1.26% | 4,700 | 38億3790万 | +0.41% |
| 01/18 | 243 | 243 | 239 | 239 | -1.65% | 8,300 | 37億9033万 | -1.24% |
| 01/17 | 246 | 246 | 242 | 243 | -1.22% | 10,000 | 38億5376万 | +0.41% |
| 01/16 | 244 | 246 | 242 | 246 | +0.82% | 16,800 | 39億134万 | +1.23% |
| 01/15 | 244 | 244 | 240 | 244 | +0.41% | 5,500 | 38億6962万 | +0.41% |
| 01/12 | 243 | 243 | 239 | 243 | 0% | 12,700 | 38億5376万 | -0.41% |
| 01/11 | 247 | 247 | 242 | 243 | -0.82% | 11,200 | 38億5376万 | -0.82% |
| 01/10 | 245 | 248 | 243 | 245 | 0% | 10,400 | 38億8548万 | -0.41% |
| 01/09 | 247 | 247 | 242 | 245 | -0.81% | 12,700 | 38億8548万 | -0.41% |
| 01/05 | 248 | 248 | 242 | 247 | +3.78% | 10,000 | 39億1720万 | 0% |
| 01/04 | 236 | 239 | 236 | 238 | +0.85% | 8,300 | 37億7447万 | -4.03% |
| 2023 |
| 12/29 | 235 | 244 | 235 | 236 | 0% | 15,800 | 37億4275万 | -5.22% |
| 12/28 | 233 | 241 | 232 | 236 | +2.61% | 21,100 | 37億4275万 | -5.6% |
| 12/27 | 233 | 233 | 226 | 230 | +0.44% | 24,500 | 36億4759万 | -8% |
| 12/26 | 231 | 233 | 228 | 229 | -0.87% | 199,800 | 36億3174万 | -9.13% |
| 12/25 | 235 | 238 | 227 | 231 | -1.28% | 30,800 | 36億6345万 | -8.7% |
| 12/22 | 238 | 238 | 232 | 234 | -1.68% | 20,500 | 37億1103万 | -7.51% |
| 12/21 | 242 | 244 | 235 | 238 | -0.83% | 18,600 | 37億7447万 | -6.3% |
| 12/20 | 238 | 245 | 237 | 240 | +0.84% | 40,900 | 38億619万 | -5.51% |
| 12/19 | 240 | 242 | 238 | 238 | -1.24% | 15,400 | 37億7447万 | -6.3% |
| 12/18 | 250 | 250 | 241 | 241 | -1.63% | 20,200 | 38億2204万 | -5.49% |
| 12/15 | 248 | 248 | 242 | 245 | -0.81% | 9,200 | 38億8548万 | -3.92% |
| 12/14 | 251 | 259 | 247 | 247 | -2.37% | 15,500 | 39億1720万 | -3.14% |
| 12/13 | 252 | 253 | 247 | 253 | -0.78% | 28,600 | 40億1235万 | -0.39% |
| 12/12 | 255 | 256 | 254 | 255 | +0.39% | 5,300 | 40億4407万 | +0.39% |
| 12/11 | 250 | 254 | 248 | 254 | +0.79% | 10,900 | 40億2821万 | +0.4% |
| 12/08 | 252 | 259 | 248 | 252 | -1.18% | 32,100 | 39億9650万 | -0.4% |
| 12/07 | 261 | 261 | 255 | 255 | -1.54% | 22,700 | 40億4407万 | +1.19% |
| 12/06 | 261 | 265 | 258 | 259 | -1.15% | 10,600 | 41億751万 | +3.19% |
| 12/05 | 265 | 267 | 262 | 262 | -1.87% | 14,300 | 41億5509万 | +4.8% |
| 12/04 | 264 | 267 | 264 | 267 | +1.14% | 14,200 | 42億3438万 | +7.23% |
| 12/01 | 265 | 265 | 263 | 264 | -0.38% | 16,100 | 41億8680万 | +6.45% |
| 11/30 | 263 | 265 | 261 | 265 | +0.76% | 10,000 | 42億266万 | +7.29% |
| 11/29 | 259 | 265 | 259 | 263 | +1.15% | 31,700 | 41億7095万 | +6.91% |
