| 2024 |
| 02/16 | 1,255 | 1,295 | 1,255 | 1,287 | +3.13% | 11,600 | 50億8493万 | +8.61% |
| 02/15 | 1,300 | 1,320 | 1,220 | 1,248 | +3.14% | 58,500 | 49億3084万 | +5.58% |
| 02/14 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 02/14 | （IR情報）16:00 2023年12月期決算説明資料 |
| 02/14 | （IR情報）16:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,178 | 1,210 | 1,158 | 1,210 | +4.49% | 23,000 | 47億8071万 | +2.46% |
| 02/13 | 1,133 | 1,176 | 1,133 | 1,158 | +2.48% | 6,200 | 45億7525万 | -1.95% |
| 02/09 | （IR情報）18:45 【STOCK VOICE資産形成フェスタ in 東証アローズOnline2024】登壇のお知らせ |
| 02/09 | 1,131 | 1,131 | 1,129 | 1,130 | -0.09% | 2,400 | 44億6463万 | -4.4% |
| 02/08 | 1,171 | 1,171 | 1,130 | 1,131 | -0.88% | 5,400 | 44億6858万 | -4.31% |
| 02/07 | 1,135 | 1,150 | 1,133 | 1,141 | -0.61% | 1,200 | 45億809万 | -3.47% |
| 02/06 | 1,153 | 1,153 | 1,130 | 1,148 | +0.26% | 3,400 | 45億3574万 | -2.79% |
| 02/05 | 1,157 | 1,158 | 1,122 | 1,145 | -2.14% | 7,600 | 45億2389万 | -3.05% |
| 02/02 | 1,187 | 1,189 | 1,170 | 1,170 | -1.43% | 1,700 | 46億2267万 | -0.93% |
| 02/01 | 1,200 | 1,200 | 1,180 | 1,187 | -1% | 6,000 | 46億8983万 | +0.59% |
| 01/31 | 1,200 | 1,200 | 1,189 | 1,199 | -0.08% | 1,300 | 47億3724万 | +1.7% |
| 01/30 | 1,199 | 1,217 | 1,192 | 1,200 | +1.27% | 5,200 | 47億4120万 | +2.04% |
| 01/29 | 1,182 | 1,185 | 1,175 | 1,185 | 0% | 5,700 | 46億8193万 | +1.02% |
| 01/26 | 1,211 | 1,211 | 1,183 | 1,185 | -2.23% | 1,900 | 46億8193万 | +1.11% |
| 01/25 | 1,218 | 1,218 | 1,185 | 1,212 | -0.16% | 3,700 | 47億8861万 | +3.41% |
| 01/24 | 1,215 | 1,215 | 1,203 | 1,214 | +0.33% | 4,100 | 47億9651万 | +4.12% |
| 01/23 | 1,196 | 1,210 | 1,189 | 1,210 | +1.34% | 3,500 | 47億8071万 | +4.4% |
| 01/22 | 1,180 | 1,217 | 1,160 | 1,194 | +2.05% | 11,700 | 47億698万 | +3.56% |
| 01/19 | 1,179 | 1,179 | 1,163 | 1,170 | -0.09% | 3,500 | 46億1237万 | +1.92% |
| 01/18 | 1,156 | 1,171 | 1,156 | 1,171 | +0.52% | 1,500 | 46億1631万 | +2.45% |
| 01/17 | 1,169 | 1,181 | 1,156 | 1,165 | -0.77% | 6,500 | 45億9266万 | +2.37% |
| 01/16 | 1,190 | 1,190 | 1,159 | 1,174 | -1.34% | 3,200 | 46億2814万 | +3.53% |
| 01/15 | 1,200 | 1,200 | 1,150 | 1,190 | -0.42% | 12,400 | 46億9121万 | +5.22% |
| 01/12 | 1,192 | 1,195 | 1,178 | 1,195 | -1.32% | 8,600 | 47億1092万 | +6.03% |
| 01/11 | 1,224 | 1,224 | 1,175 | 1,211 | -1.06% | 11,500 | 47億7400万 | +7.55% |
| 01/10 | 1,245 | 1,245 | 1,193 | 1,224 | -0.33% | 11,300 | 48億2525万 | +9.19% |
| 01/09 | 1,190 | 1,228 | 1,153 | 1,228 | +5.86% | 14,300 | 48億4102万 | +10.23% |
| 01/05 | 1,144 | 1,169 | 1,135 | 1,160 | +1.75% | 14,600 | 45億7295万 | +4.88% |
| 01/04 | 1,110 | 1,141 | 1,110 | 1,140 | +1.42% | 7,300 | 44億9410万 | +3.64% |
| 2023 |
| 12/29 | 1,132 | 1,141 | 1,113 | 1,124 | +0.27% | 4,400 | 44億3103万 | +2.65% |
| 12/28 | 1,125 | 1,140 | 1,109 | 1,121 | -1.75% | 7,400 | 44億1920万 | +2.75% |
| 12/27 | 1,144 | 1,158 | 1,125 | 1,141 | -0.26% | 26,000 | 44億9805万 | +5.06% |
| 12/26 | 1,153 | 1,155 | 1,140 | 1,144 | -1.38% | 8,000 | 45億987万 | +5.83% |
| 12/25 | 1,186 | 1,186 | 1,159 | 1,160 | +0.35% | 8,200 | 45億7295万 | +7.81% |
| 12/22 | 1,135 | 1,167 | 1,135 | 1,156 | +2.48% | 4,400 | 45億5718万 | +8.04% |
| 12/21 | 1,114 | 1,137 | 1,105 | 1,128 | 0% | 4,800 | 44億4680万 | +6.02% |
| 12/20 | 1,149 | 1,161 | 1,128 | 1,128 | -2.93% | 15,100 | 44億4680万 | +6.52% |
| 12/19 | 1,140 | 1,174 | 1,124 | 1,162 | -2.11% | 20,700 | 45億8083万 | +10.25% |
| 12/18 | 1,070 | 1,250 | 1,070 | 1,187 | +12.51% | 111,100 | 46億7939万 | +13.26% |
| 12/15 | 1,049 | 1,068 | 1,049 | 1,055 | +0.57% | 4,200 | 41億5902万 | +1.34% |
| 12/14 | 1,051 | 1,055 | 1,045 | 1,049 | -0.57% | 4,200 | 41億3536万 | +0.96% |
| 12/13 | 1,059 | 1,068 | 1,046 | 1,055 | -0.47% | 7,000 | 41億5902万 | +1.74% |
| 12/12 | 1,044 | 1,060 | 1,044 | 1,060 | +1.44% | 3,100 | 41億7873万 | +2.32% |
| 12/11 | 1,049 | 1,053 | 1,037 | 1,045 | -0.38% | 2,800 | 41億1959万 | +1.06% |
| 12/08 | 1,052 | 1,084 | 1,038 | 1,049 | -1.69% | 19,300 | 41億3536万 | +1.65% |
| 12/07 | 1,096 | 1,096 | 1,058 | 1,067 | -2.65% | 9,700 | 42億632万 | +3.59% |
| 12/06 | 1,088 | 1,118 | 1,060 | 1,096 | 0% | 7,400 | 43億2065万 | +6.61% |
| 12/05 | 1,125 | 1,145 | 1,091 | 1,096 | -5.11% | 7,200 | 43億2065万 | +6.93% |
| 12/04 | 1,100 | 1,155 | 1,063 | 1,155 | +5.1% | 13,000 | 45億5324万 | +13.12% |
| 12/01 | 1,078 | 1,123 | 1,048 | 1,099 | +4.07% | 12,800 | 43億3247万 | +8.28% |
| 11/30 | 1,035 | 1,126 | 1,035 | 1,056 | +3.02% | 35,700 | 41億6296万 | +4.45% |
| 11/29 | 1,012 | 1,025 | 1,011 | 1,025 | +1.28% | 5,900 | 40億4075万 | +1.49% |
| 11/28 | 1,010 | 1,012 | 1,007 | 1,012 | +0.1% | 8,100 | 39億8950万 | +0.3% |
| 11/27 | 1,020 | 1,020 | 1,010 | 1,011 | +0.1% | 1,800 | 39億8556万 | +0.2% |
| 11/24 | 1,022 | 1,022 | 1,007 | 1,010 | -0.39% | 4,200 | 39億8162万 | +0.2% |
| 11/22 | 1,010 | 1,014 | 1,010 | 1,014 | +0.4% | 800 | 39億9739万 | +0.6% |
| 11/21 | 1,018 | 1,018 | 1,007 | 1,010 | -0.79% | 2,500 | 39億8162万 | +0.3% |
| 11/20 | 1,001 | 1,018 | 1,001 | 1,018 | +0.89% | 4,700 | 40億1315万 | +1.09% |
| 11/17 | 1,000 | 1,012 | 1,000 | 1,009 | +0.9% | 2,800 | 39億7767万 | +0.2% |
| 11/16 | 1,004 | 1,004 | 994 | 1,000 | -0.5% | 4,400 | 39億4220万 | -0.79% |
| 11/15 | 1,010 | 1,033 | 1,002 | 1,005 | -0.2% | 14,500 | 39億6191万 | -0.4% |
| 11/14 | （IR情報）16:00 配当予想の修正(増配)に関するお知らせ |
| 11/14 | （IR情報）16:00 2023年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）16:00 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,010 | 1,016 | 999 | 1,007 | -0.89% | 8,700 | 39億6979万 | -0.3% |
| 11/13 | 1,014 | 1,019 | 1,008 | 1,016 | +0.4% | 4,300 | 40億527万 | +0.59% |
| 11/10 | 1,002 | 1,012 | 1,002 | 1,012 | +1% | 1,600 | 39億8950万 | +0.2% |
| 11/09 | 1,005 | 1,009 | 1,002 | 1,002 | -0.5% | 2,300 | 39億5008万 | -0.69% |
| 11/08 | 1,007 | 1,007 | 1,002 | 1,007 | -0.1% | 700 | 39億6979万 | -0.3% |
| 11/07 | 999 | 1,008 | 999 | 1,008 | -0.1% | 1,400 | 39億7373万 | -0.3% |
| 11/06 | 1,014 | 1,014 | 1,006 | 1,009 | -0.49% | 500 | 39億7767万 | -0.3% |
| 11/02 | 1,001 | 1,014 | 999 | 1,014 | +1.3% | 1,100 | 39億9739万 | +0.2% |
| 11/01 | 1,001 | 1,005 | 991 | 1,001 | -0.4% | 7,200 | 39億4614万 | -1.09% |
| 10/31 | （IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 10/31 | 1,010 | 1,010 | 997 | 1,005 | -0.69% | 1,100 | 39億6191万 | -0.69% |
| 10/30 | 1,013 | 1,017 | 1,004 | 1,012 | +0.9% | 1,300 | 39億8950万 | 0% |
| 10/27 | 1,003 | 1,003 | 1,003 | 1,003 | +0.3% | 400 | 39億5402万 | -0.89% |
| 10/26 | （IR情報）15:00 「やさしい株のはじめ方」書き起こし記事掲載のお知らせ |
| 10/26 | 999 | 1,010 | 999 | 1,000 | -1.57% | 1,800 | 39億4220万 | -1.19% |
| 10/25 | 1,029 | 1,029 | 1,003 | 1,016 | -0.49% | 6,300 | 40億527万 | +0.4% |
| 10/24 | 990 | 1,021 | 985 | 1,021 | +1.79% | 5,000 | 40億2498万 | +0.89% |
| 10/23 | 999 | 1,008 | 989 | 1,003 | +0.3% | 3,000 | 39億5402万 | -0.89% |
| 10/20 | 1,008 | 1,013 | 1,000 | 1,000 | -0.5% | 1,200 | 39億4220万 | -1.19% |
| 10/19 | （IR情報）12:00 当社総合採用サイトに「マンガでわかるシェアード社員」を公開しました |
| 10/19 | 1,004 | 1,012 | 1,000 | 1,005 | +0.1% | 2,200 | 39億6191万 | -0.79% |
| 10/18 | 1,009 | 1,011 | 1,000 | 1,004 | +0.4% | 1,700 | 39億5796万 | -0.99% |
| 10/17 | 1,017 | 1,017 | 1,000 | 1,000 | 0% | 1,300 | 39億4220万 | -1.38% |
| 10/16 | 1,022 | 1,022 | 1,000 | 1,000 | -2.15% | 3,500 | 39億4220万 | -1.48% |
| 10/13 | 1,023 | 1,027 | 1,022 | 1,022 | -0.49% | 500 | 40億2892万 | +0.69% |
| 10/12 | （IR情報）10:00 IRTV interviews新コンテンツ「Business Model」動画公開のお知らせ |
| 10/12 | 1,032 | 1,035 | 1,023 | 1,027 | -0.39% | 3,500 | 40億4863万 | +1.28% |
| 10/11 | 1,035 | 1,035 | 1,031 | 1,031 | +0.88% | 2,200 | 40億6440万 | +1.78% |
| 10/10 | 1,040 | 1,040 | 1,020 | 1,022 | +1.19% | 3,600 | 40億2892万 | +1.09% |
| 10/06 | 1,015 | 1,021 | 1,010 | 1,010 | 0% | 1,600 | 39億8162万 | -0.1% |
| 10/05 | 1,008 | 1,010 | 997 | 1,010 | +1.2% | 3,300 | 39億8162万 | 0% |
| 10/04 | 1,010 | 1,010 | 992 | 998 | -2.06% | 10,000 | 39億3431万 | -1.19% |
| 10/03 | 1,053 | 1,053 | 1,010 | 1,019 | -2.49% | 5,300 | 40億1710万 | +0.89% |
| 10/02 | 1,050 | 1,054 | 1,045 | 1,045 | +2.45% | 2,900 | 41億1959万 | +3.57% |
| 09/29 | 1,023 | 1,023 | 1,012 | 1,020 | +0.79% | 3,400 | 40億2104万 | +1.19% |
| 09/28 | 1,010 | 1,021 | 1,001 | 1,012 | +0.7% | 2,900 | 39億8950万 | +0.4% |
| 09/27 | 1,000 | 1,005 | 996 | 1,005 | -0.4% | 2,300 | 39億6191万 | -0.2% |
| 09/26 | 1,008 | 1,010 | 1,001 | 1,009 | +0.1% | 3,200 | 39億7767万 | +0.3% |
| 09/25 | 1,010 | 1,010 | 1,005 | 1,008 | -0.2% | 2,100 | 39億7373万 | +0.3% |
| 09/22 | 1,000 | 1,012 | 993 | 1,010 | +0.7% | 2,800 | 39億8162万 | +0.5% |
| 09/21 | 1,004 | 1,008 | 1,003 | 1,003 | -0.89% | 1,200 | 39億5402万 | -0.1% |
| 09/20 | 1,014 | 1,014 | 1,001 | 1,012 | +0.7% | 2,500 | 39億8950万 | +0.7% |
| 09/14 | （IR情報）17:00 連結子会社の一部事業譲渡に関するお知らせ |
