| 2024 |
| 04/24 | 1,601 | 1,644 | 1,599 | 1,629 | +1.88% | 5,300 | 173億9136万 | -3.89% |
| 04/23 | 1,633 | 1,634 | 1,588 | 1,599 | -1.78% | 8,900 | 170億7108万 | -6.11% |
| 04/22 | 1,572 | 1,634 | 1,572 | 1,628 | +3.56% | 8,700 | 173億8069万 | -4.91% |
| 04/19 | 1,630 | 1,631 | 1,550 | 1,572 | -4.44% | 19,900 | 167億8282万 | -8.5% |
| 04/18 | 1,564 | 1,661 | 1,562 | 1,645 | +4.05% | 11,900 | 175億6218万 | -4.8% |
| 04/17 | 1,595 | 1,601 | 1,555 | 1,581 | -1.31% | 15,700 | 168億7891万 | -8.93% |
| 04/16 | 1,626 | 1,626 | 1,580 | 1,602 | -2.73% | 41,500 | 171億311万 | -8.4% |
| 04/15 | 1,650 | 1,673 | 1,635 | 1,647 | -0.66% | 13,100 | 175億8353万 | -6.42% |
| 04/12 | 1,693 | 1,710 | 1,652 | 1,658 | -2.47% | 22,100 | 177億97万 | -6.49% |
| 04/11 | 1,680 | 1,700 | 1,661 | 1,700 | +0.29% | 11,600 | 181億4937万 | -4.97% |
| 04/10 | 1,680 | 1,737 | 1,680 | 1,695 | +0.24% | 11,700 | 180億9598万 | -6.09% |
| 04/09 | 1,668 | 1,714 | 1,668 | 1,691 | +0.54% | 15,000 | 179億7524万 | -7.14% |
| 04/08 | 1,723 | 1,763 | 1,650 | 1,682 | -2.38% | 49,900 | 179億5720万 | -8.34% |
| 04/05 | 1,636 | 1,749 | 1,630 | 1,723 | +2.8% | 36,700 | 183億9492万 | -6.66% |
| 04/04 | 1,688 | 1,750 | 1,658 | 1,676 | +0.18% | 48,000 | 178億9314万 | -9.75% |
| 04/03 | 1,634 | 1,678 | 1,605 | 1,673 | +1.27% | 23,900 | 178億6111万 | -10.68% |
| 04/03 | （空売り報告）Diversified Select Opportunities Capital Manag… 53,200株（0.49%）-0.01%義務消失 |
| 04/02 | 1,741 | 1,741 | 1,652 | 1,652 | -5.17% | 50,100 | 176億3691万 | -12.55% |
| 04/01 | 1,800 | 1,800 | 1,728 | 1,742 | -3.22% | 28,800 | 185億9776万 | -8.65% |
| 03/29 | 1,752 | 1,800 | 1,740 | 1,800 | +2.51% | 17,000 | 192億1698万 | -6.1% |
| 03/28 | 1,788 | 1,821 | 1,750 | 1,756 | -1.95% | 35,100 | 187億4723万 | -8.64% |
| 03/28 | （空売り報告）Diversified Select Opportunities Capital Manag… 53,400株（0.5%）再IN |
| 03/27 | 1,809 | 1,862 | 1,791 | 1,791 | -1.38% | 22,000 | 191億2089万 | -7.3% |
| 03/26 | 1,793 | 1,841 | 1,786 | 1,816 | +0.89% | 19,500 | 193億8779万 | -6.44% |
| 03/25 | 1,813 | 1,860 | 1,800 | 1,800 | 0% | 20,700 | 192億1698万 | -7.6% |
| 03/22 | 1,824 | 1,825 | 1,772 | 1,800 | -1.32% | 23,100 | 192億1698万 | -7.79% |
| 03/22 | （空売り報告）Diversified Select Opportunities Capital Manag… 52,900株（0.49%）-0.01%義務消失 |
| 03/21 | 1,810 | 1,880 | 1,800 | 1,824 | +0.61% | 44,700 | 194億7320万 | -6.75% |
| 03/19 | 1,803 | 1,840 | 1,782 | 1,813 | -0.44% | 50,200 | 193億5576万 | -7.69% |
| 03/19 | （空売り報告）Diversified Select Opportunities Capital Manag… 53,700株（0.5%）再IN |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,421株（0.78%）-0.06% |
| 03/18 | 1,802 | 1,840 | 1,786 | 1,821 | +2.02% | 22,900 | 193億5713万 | -7.38% |
| 03/15 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 03/15 | 1,827 | 1,838 | 1,769 | 1,785 | -2.94% | 43,500 | 189億7446万 | -9.44% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,521株（0.84%）-0.06% |
| 03/14 | 1,805 | 1,853 | 1,779 | 1,839 | +0.99% | 38,300 | 195億4847万 | -6.93% |
| 03/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,721株（0.9%）+0.06% |
| 03/13 | 1,923 | 1,923 | 1,802 | 1,821 | -4.56% | 41,700 | 193億5713万 | -8.03% |
| 03/12 | 1,880 | 1,933 | 1,823 | 1,908 | +1.01% | 47,800 | 202億8194万 | -3.78% |
| 03/11 | 1,950 | 1,974 | 1,863 | 1,889 | -4.69% | 54,800 | 200億7997万 | -4.64% |
| 03/08 | 2,094 | 2,094 | 1,956 | 1,982 | -3.27% | 25,700 | 210億6856万 | +0.1% |
| 03/07 | 2,104 | 2,104 | 2,042 | 2,049 | -1.73% | 15,100 | 217億8076万 | +3.48% |
| 03/06 | （5%ルール）Print（23.61%）久田哲史（23.18%） |
| 03/06 | （5%ルール）Print（23.61%）久田哲史（23.18%） |
| 03/06 | （5%ルール）バルーン（0.52%）大塚英樹（25.87%） |
| 03/06 | （5%ルール）バルーン（0.52%）大塚英樹（25.87%） |
| 03/06 | （5%ルール）バルーン（0.52%）大塚英樹（25.87%） |
| 03/06 | （5%ルール）渡邉昌司（7.33%） |
| 03/06 | （5%ルール）渡邉昌司（7.59%） |
| 03/06 | （5%ルール）渡邉昌司（7.5%） |
| 03/06 | 2,045 | 2,175 | 2,035 | 2,085 | -0.48% | 41,800 | 221億6344万 | +5.41% |
| 03/05 | 2,036 | 2,098 | 2,003 | 2,095 | +2.65% | 29,300 | 222億6974万 | +6.08% |
| 03/04 | 1,985 | 2,063 | 1,956 | 2,041 | +3.97% | 31,900 | 216億9572万 | +3.5% |
| 03/01 | 1,999 | 2,000 | 1,958 | 1,963 | -1.8% | 15,700 | 208億6659万 | -0.51% |
| 02/29 | 2,069 | 2,069 | 1,974 | 1,999 | -3.38% | 38,500 | 212億4927万 | +0.86% |
| 02/28 | 2,106 | 2,144 | 2,053 | 2,069 | -1% | 19,500 | 219億9336万 | +4.18% |
| 02/27 | 2,103 | 2,125 | 2,060 | 2,090 | -0.43% | 15,800 | 222億1659万 | +5.13% |
| 02/26 | 2,041 | 2,113 | 2,019 | 2,099 | +5.85% | 65,500 | 223億1226万 | +5.9% |
| 02/22 | 1,999 | 2,030 | 1,954 | 1,983 | +2.75% | 39,000 | 210億7919万 | +0.35% |
| 02/21 | 2,006 | 2,006 | 1,896 | 1,930 | -3.79% | 55,000 | 205億1580万 | -2.57% |
| 02/20 | 2,025 | 2,040 | 1,985 | 2,006 | -0.1% | 23,200 | 213億2367万 | +0.96% |
| 02/19 | 1,998 | 2,040 | 1,996 | 2,008 | +0.7% | 27,800 | 213億2485万 | +0.85% |
| 02/16 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 02/16 | 1,939 | 1,994 | 1,881 | 1,994 | +4.13% | 38,800 | 211億7618万 | +0.05% |
| 02/15 | 1,920 | 1,961 | 1,896 | 1,915 | +1% | 29,900 | 203億3720万 | -3.67% |
| 02/14 | 1,969 | 1,975 | 1,869 | 1,896 | -6.09% | 87,100 | 201億3542万 | -4.48% |
| 02/13 | 1,871 | 2,075 | 1,871 | 2,019 | +7.91% | 184,900 | 214億4167万 | +1.87% |
| 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 | （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 | 1,926 | 1,974 | 1,871 | 1,871 | -3.85% | 60,300 | 198億6992万 | -5.27% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,221株（0.84%）-0.07% |
| 02/08 | 1,925 | 1,977 | 1,900 | 1,946 | +1.62% | 38,200 | 206億6642万 | -1.52% |
| 02/07 | 1,908 | 1,943 | 1,868 | 1,915 | -0.88% | 47,100 | 203億3720万 | -3.14% |
| 02/06 | 1,897 | 1,973 | 1,833 | 1,932 | +2.77% | 70,100 | 205億1774万 | -2.33% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 97,021株（0.91%）+0.1% |
| 02/05 | 1,881 | 1,899 | 1,847 | 1,880 | -0.05% | 34,200 | 199億6550万 | -4.86% |
| 02/02 | 1,883 | 1,901 | 1,837 | 1,881 | +1.9% | 67,200 | 199億7612万 | -4.52% |
| 02/01 | 1,990 | 2,011 | 1,839 | 1,846 | -6.91% | 90,800 | 196億442万 | -6.1% |
| 01/31 | 2,000 | 2,023 | 1,938 | 1,983 | -0.85% | 85,100 | 210億5936万 | +0.92% |
| 01/30 | 2,013 | 2,037 | 1,961 | 2,000 | -0.79% | 45,800 | 212億3990万 | +2.15% |
| 01/29 | 2,047 | 2,048 | 1,994 | 2,016 | +0.4% | 33,600 | 214億981万 | +3.44% |
| 01/26 | 2,098 | 2,110 | 2,001 | 2,008 | -3.79% | 50,300 | 213億2485万 | +3.45% |
| 01/26 | （空売り報告）Diversified Select Opportunities Capital Manag… 52,600株（0.49%）-0.1%義務消失 |
| 01/26 | （空売り報告）Barclays Bank PLC 52,600株（0.49%）-0.01%義務消失 |
| 01/25 | 2,149 | 2,180 | 2,065 | 2,087 | -3.6% | 67,500 | 221億6383万 | +8.08% |
| 01/24 | 2,108 | 2,205 | 2,107 | 2,165 | +2.61% | 78,800 | 229億9219万 | +12.88% |
| 01/23 | 2,123 | 2,144 | 2,082 | 2,110 | -0.05% | 54,200 | 224億809万 | +10.88% |
| 01/22 | 2,007 | 2,121 | 1,980 | 2,111 | +8.26% | 82,100 | 224億1871万 | +11.52% |
| 01/19 | 1,942 | 1,982 | 1,917 | 1,950 | +0.46% | 49,900 | 207億890万 | +3.56% |
| 01/19 | （空売り報告）Diversified Select Opportunities Capital Manag… 63,500株（0.59%）-0.08% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,021株（0.81%）+0.03% |
| 01/18 | 2,110 | 2,110 | 1,941 | 1,941 | -7.79% | 105,600 | 206億1332万 | +3.13% |
| 01/17 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 01/17 | 2,085 | 2,153 | 2,058 | 2,105 | +1.2% | 60,500 | 223億5499万 | +12.15% |
| 01/16 | 2,117 | 2,199 | 2,068 | 2,080 | -1.65% | 102,800 | 220億8949万 | +11.59% |
| 01/16 | （空売り報告）Diversified Select Opportunities Capital Manag… 71,900株（0.67%）-0.07% |
| 01/15 | 2,070 | 2,128 | 1,991 | 2,115 | +2.57% | 129,400 | 224億6119万 | +14.08% |
| 01/12 | 1,870 | 2,070 | 1,839 | 2,062 | +10.27% | 293,900 | 218億9833万 | +11.94% |
| 01/12 | （空売り報告）Diversified Select Opportunities Capital Manag… 78,600株（0.74%）-0.06% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,421株（0.78%）-0.02% |
| 01/11 | 1,849 | 1,883 | 1,826 | 1,870 | +2.41% | 26,800 | 198億5930万 | +2.13% |
| 01/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 85,321株（0.8%）+0.04% |
| 01/10 | 1,820 | 1,845 | 1,795 | 1,826 | +0.33% | 20,700 | 193億9202万 | -0.16% |
| 01/09 | 1,880 | 1,898 | 1,803 | 1,820 | -1.62% | 39,400 | 193億2830万 | -0.66% |
| 01/05 | 1,933 | 1,933 | 1,844 | 1,850 | -3.24% | 45,800 | 196億4690万 | +0.71% |
| 01/04 | 1,912 | 1,942 | 1,879 | 1,912 | -2.05% | 41,100 | 203億534万 | +4.03% |
| 2023 |
| 12/29 | 1,929 | 1,970 | 1,902 | 1,952 | 0% | 36,000 | 207億3014万 | +6.26% |
| 12/28 | 1,895 | 1,977 | 1,859 | 1,952 | +4.11% | 64,200 | 207億3014万 | +6.49% |
| 12/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,921株（0.76%）+0.07% |
| 12/27 | 1,741 | 1,930 | 1,741 | 1,875 | +7.76% | 94,200 | 199億1240万 | +2.18% |
| 12/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,221株（0.69%）-0.05% |
| 12/26 | 1,765 | 1,820 | 1,725 | 1,740 | -1.97% | 39,600 | 184億7871万 | -5.59% |
| 12/26 | （空売り報告）Diversified Select Opportunities Capital Manag… 85,700株（0.8%）+0.1% |
| 12/26 | （空売り報告）Barclays Bank PLC 53,121株（0.5%）新規 |
| 12/25 | 1,813 | 1,844 | 1,770 | 1,775 | -2.04% | 35,600 | 188億5041万 | -4.36% |
| 12/22 | 1,812 | 1,878 | 1,801 | 1,812 | -0.38% | 28,500 | 192億4334万 | -2.84% |
| 12/21 | 1,780 | 1,855 | 1,762 | 1,819 | +2.08% | 49,400 | 193億1768万 | -2.78% |
| 12/20 | （IR情報）15:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 12/20 | 1,834 | 1,843 | 1,780 | 1,782 | -1.16% | 20,700 | 189億2475万 | -5.26% |
| 12/19 | 1,750 | 1,869 | 1,747 | 1,803 | +3.03% | 25,100 | 191億4776万 | -4.6% |
| 12/18 | 1,760 | 1,760 | 1,710 | 1,750 | -1.35% | 32,300 | 185億8491万 | -8.14% |
| 12/15 | 1,794 | 1,807 | 1,755 | 1,774 | -1.11% | 23,900 | 188億3979万 | -8.08% |
| 12/14 | 1,889 | 1,907 | 1,794 | 1,794 | -3.6% | 38,700 | 190億5219万 | -8.28% |
| 12/13 | 1,896 | 1,900 | 1,852 | 1,861 | +0.27% | 32,900 | 197億6372万 | -6.06% |
| 12/12 | 1,900 | 1,931 | 1,841 | 1,856 | -3.38% | 44,300 | 197億1062万 | -7.39% |
| 12/12 | （空売り報告）Diversified Select Opportunities Capital Manag… 74,600株（0.7%）+0.09% |
| 12/11 | 1,873 | 1,970 | 1,873 | 1,921 | +5.38% | 79,900 | 204億92万 | -5.42% |
| 12/08 | 1,781 | 1,855 | 1,768 | 1,823 | +2.65% | 58,300 | 193億6016万 | -11.12% |
| 12/07 | 1,816 | 1,847 | 1,765 | 1,776 | -3.06% | 54,300 | 188億6103万 | -14.37% |
| 12/06 | 1,817 | 1,850 | 1,799 | 1,832 | +1.22% | 36,700 | 194億5574万 | -12.64% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,521株（0.74%）-0.11% |
| 12/05 | 1,787 | 1,835 | 1,777 | 1,810 | +0.84% | 58,400 | 192億2210万 | -14.54% |
| 12/05 | （空売り報告）Diversified Select Opportunities Capital Manag… 64,800株（0.61%）+0.11% |
| 12/04 | 1,840 | 1,846 | 1,793 | 1,795 | -0.94% | 47,100 | 190億6281万 | -16.24% |
| 12/01 | 1,899 | 1,899 | 1,812 | 1,812 | -4.63% | 97,500 | 192億4334万 | -16.42% |
| 11/30 | 1,937 | 1,954 | 1,886 | 1,900 | -1.91% | 53,700 | 201億7790万 | -13.44% |
| 11/30 | （空売り報告）Diversified Select Opportunities Capital Manag… 54,100株（0.5%）新規 |
| 11/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,321株（0.85%）-0.14% |
| 11/29 | 1,927 | 1,944 | 1,884 | 1,937 | +2.43% | 56,800 | 205億7084万 | -12.71% |
| 11/28 | 1,865 | 1,922 | 1,855 | 1,891 | +0.21% | 125,900 | 200億8232万 | -15.43% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,721株（0.99%）-0.13% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,821株（1.12%）-0.21% |
| 11/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,121株（1.33%）-0.23% |
| 11/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 165,921株（1.56%）-0.1% |
