| 2024 |
| 04/18 | 685 | 721 | 685 | 719 | +5.74% | 2,481,600 | 2067億7975万 | -5.52% |
| 04/17 | 695 | 697 | 680 | 680 | -2.3% | 1,454,800 | 1955億6360万 | -10.99% |
| 04/16 | 714 | 715 | 696 | 696 | -3.33% | 1,912,600 | 2001億6510万 | -9.38% |
| 04/15 | 705 | 725 | 704 | 720 | +0.14% | 1,274,700 | 2070億6735万 | -6.49% |
| 04/12 | 720 | 728 | 710 | 719 | +0.42% | 1,546,500 | 2067億7975万 | -6.87% |
| 04/11 | 722 | 725 | 713 | 716 | -2.45% | 1,243,400 | 2059億1697万 | -7.49% |
| 04/10 | 721 | 744 | 721 | 734 | +1.24% | 1,437,500 | 2110億9365万 | -5.17% |
| 04/09 | 725 | 732 | 721 | 725 | +0.83% | 964,600 | 2084億613万 | -6.21% |
| 04/08 | 732 | 735 | 716 | 719 | -0.96% | 1,581,100 | 2067億7975万 | -6.74% |
| 04/05 | 713 | 733 | 710 | 726 | -0.14% | 2,448,100 | 2087億9291万 | -5.71% |
| 04/04 | （IR情報）12:15 第44期(2024年3月期)3月の売上の状況に関するお知らせ(速報) |
| 04/04 | 753 | 769 | 715 | 727 | -2.42% | 5,196,300 | 2090億8050万 | -5.46% |
| 04/03 | 753 | 758 | 740 | 745 | -3.62% | 2,940,900 | 2142億5718万 | -2.87% |
| 04/02 | 784 | 784 | 765 | 773 | -0.26% | 1,001,900 | 2223億980万 | +1.05% |
| 04/01 | （IR情報）12:30 役員人事異動のお知らせ(株式会社ラウンドワングループ) |
| 04/01 | 800 | 800 | 773 | 775 | -1.52% | 1,532,700 | 2228億8499万 | +1.71% |
| 03/29 | 780 | 791 | 779 | 787 | +0.64% | 958,500 | 2263億3611万 | +3.83% |
| 03/28 | 794 | 804 | 781 | 782 | -1.01% | 2,006,300 | 2248億9814万 | +3.58% |
| 03/27 | 792 | 799 | 786 | 790 | +0.64% | 2,230,700 | 2271億9889万 | +5.05% |
| 03/26 | 795 | 799 | 776 | 785 | -1.26% | 2,911,800 | 2257億6093万 | +5.09% |
| 03/25 | 807 | 808 | 794 | 795 | -1.49% | 1,630,500 | 2286億3686万 | +7% |
| 03/22 | 806 | 816 | 795 | 807 | -0.25% | 3,153,500 | 2320億8798万 | +9.2% |
| 03/21 | 840 | 840 | 805 | 809 | -3.11% | 3,615,300 | 2325億5250万 | +10.07% |
| 03/19 | 839 | 857 | 826 | 835 | +1.33% | 2,323,700 | 2400億2637万 | +14.23% |
| 03/18 | 830 | 836 | 813 | 824 | +0.49% | 2,562,900 | 2368億6435万 | +13.66% |
| 03/15 | 827 | 827 | 815 | 820 | -0.85% | 2,880,400 | 2357億1452万 | +13.89% |
| 03/14 | 792 | 827 | 779 | 827 | +5.08% | 4,448,500 | 2377億2672万 | +15.66% |
| 03/13 | 780 | 791 | 773 | 787 | +1.42% | 3,916,400 | 2262億2845万 | +11% |
| 03/12 | 744 | 776 | 743 | 776 | +4.3% | 1,979,500 | 2230億6643万 | +10.23% |
| 03/11 | 742 | 751 | 735 | 744 | -2.36% | 1,684,100 | 2138億6781万 | +6.44% |
| 03/08 | 769 | 783 | 761 | 762 | -0.78% | 2,607,500 | 2190億4203万 | +9.48% |
| 03/08 | （空売り報告）Barclays Capital Securities Ltd 1,336,300株（0.46%）-0.05%義務消失 |
| 03/07 | （IR情報）11:45 第44期(2024年3月期)2月の売上の状況に関するお知らせ(速報) |
| 03/07 | 732 | 780 | 729 | 768 | +5.64% | 4,768,200 | 2207億6677万 | +10.98% |
| 03/06 | 700 | 742 | 697 | 727 | +3.86% | 3,841,000 | 2089億8105万 | +5.82% |
| 03/05 | 684 | 702 | 681 | 700 | +1.89% | 1,667,000 | 2012億1971万 | +2.34% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 1,480,100株（0.51%）再IN |
| 03/04 | 685 | 691 | 681 | 687 | -0.29% | 1,278,500 | 1974億8278万 | +0.73% |
| 03/01 | 692 | 694 | 685 | 689 | -1.29% | 1,226,500 | 1980億5769万 | +1.17% |
| 02/29 | 690 | 702 | 687 | 698 | +1.01% | 1,657,300 | 2006億4480万 | +2.8% |
| 02/28 | 680 | 694 | 678 | 691 | +0.44% | 1,610,200 | 1986億3260万 | +2.07% |
| 02/27 | 695 | 695 | 681 | 688 | -1.15% | 1,857,400 | 1977億7023万 | +1.78% |
| 02/26 | 695 | 707 | 695 | 696 | +1.16% | 2,210,000 | 2000億6989万 | +3.11% |
| 02/22 | 700 | 701 | 682 | 688 | -1.85% | 1,984,800 | 1977億7023万 | +2.53% |
| 02/21 | 690 | 702 | 689 | 701 | +1.01% | 1,932,300 | 2014億9329万 | +4.78% |
| 02/20 | 709 | 712 | 687 | 694 | +1.02% | 2,226,200 | 1994億8123万 | +4.36% |
| 02/19 | 682 | 687 | 669 | 687 | +0.73% | 2,895,800 | 1974億6917万 | +3.93% |
| 02/16 | 695 | 695 | 681 | 682 | -1.45% | 2,084,700 | 1960億3199万 | +3.65% |
| 02/15 | 702 | 703 | 680 | 692 | -1.98% | 2,046,500 | 1989億636万 | +5.65% |
| 02/14 | 707 | 717 | 697 | 706 | +1% | 2,577,500 | 2029億3048万 | +8.62% |
| 02/13 | 693 | 706 | 669 | 699 | +0.43% | 6,009,000 | 2009億1842万 | +8.37% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算現況と今後の展望(決算説明会資料) |
| 02/09 | （IR情報）15:00 第44期(2024年3月期)1月の売上の状況に関するお知らせ(速報) |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 695 | 712 | 690 | 696 | 0% | 4,539,200 | 2000億5611万 | +8.75% |
| 02/08 | 685 | 697 | 675 | 696 | +1.46% | 2,887,400 | 2000億5611万 | +9.61% |
| 02/07 | 683 | 689 | 676 | 686 | +1.63% | 2,626,100 | 1971億8174万 | +9.06% |
| 02/06 | 674 | 684 | 673 | 675 | -0.44% | 2,414,900 | 1940億1993万 | +8.17% |
| 02/05 | 666 | 686 | 660 | 678 | +3.67% | 3,400,100 | 1948億8224万 | +9.35% |
| 02/02 | 651 | 659 | 648 | 654 | +0.31% | 1,250,900 | 1879億8376万 | +6.34% |
| 02/01 | 650 | 654 | 647 | 652 | -1.06% | 1,634,900 | 1874億888万 | +6.71% |
| 01/31 | 654 | 664 | 654 | 659 | +0.15% | 1,377,800 | 1894億2094万 | +8.57% |
| 01/30 | 651 | 660 | 650 | 658 | +1.23% | 1,510,200 | 1891億3350万 | +9.12% |
| 01/29 | 658 | 660 | 648 | 650 | +0.93% | 1,754,300 | 1868億3401万 | +8.51% |
| 01/26 | 656 | 660 | 644 | 644 | -2.13% | 2,078,900 | 1851億939万 | +8.05% |
| 01/25 | 651 | 662 | 649 | 658 | +1.54% | 2,065,900 | 1891億3350万 | +10.96% |
| 01/24 | 654 | 660 | 647 | 648 | -1.07% | 2,334,800 | 1862億5913万 | +10.02% |
| 01/23 | 661 | 666 | 651 | 655 | -1.5% | 2,277,400 | 1882億7119万 | +11.97% |
| 01/22 | 646 | 665 | 637 | 665 | +2.94% | 2,773,900 | 1911億3638万 | +14.46% |
| 01/19 | 644 | 663 | 643 | 646 | +4.7% | 5,729,200 | 1856億7534万 | +12.35% |
| 01/18 | 621 | 628 | 614 | 617 | -0.8% | 1,972,100 | 1773億4007万 | +8.06% |
| 01/17 | 603 | 634 | 601 | 622 | +4.54% | 5,706,100 | 1787億7719万 | +9.51% |
| 01/16 | 598 | 603 | 591 | 595 | 0% | 1,695,300 | 1710億1676万 | +5.31% |
| 01/15 | 609 | 610 | 595 | 595 | -2.78% | 2,326,600 | 1710億1676万 | +5.5% |
| 01/12 | 606 | 620 | 606 | 612 | +0.99% | 3,336,600 | 1759億296万 | +8.9% |
| 01/11 | （IR情報）12:30 第44期(2024年3月期)12月の売上の状況に関するお知らせ(速報) |
| 01/11 | 590 | 613 | 586 | 606 | +3.24% | 3,817,100 | 1741億7842万 | +8.02% |
| 01/10 | 583 | 591 | 582 | 587 | +0.86% | 1,810,100 | 1687億1738万 | +4.82% |
| 01/09 | 569 | 582 | 565 | 582 | +3.01% | 1,942,500 | 1672億8026万 | +3.93% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 1,420,753株（0.49%）-0.02%義務消失 |
| 01/05 | 565 | 566 | 560 | 565 | +0.18% | 868,800 | 1623億9407万 | +0.89% |
| 01/04 | 554 | 567 | 549 | 564 | +1.08% | 1,233,300 | 1621億665万 | +0.53% |
| 2023 |
| 12/29 | 556 | 561 | 553 | 558 | -0.18% | 1,104,700 | 1603億8211万 | -0.71% |
| 12/28 | 559 | 562 | 558 | 559 | -1.24% | 1,182,100 | 1606億6953万 | -0.71% |
| 12/28 | （空売り報告）モルガン・スタンレーMUFG証券 1,469,752株（0.51%）再IN |
| 12/27 | 552 | 566 | 552 | 566 | +2.35% | 2,351,600 | 1626億8149万 | +0.35% |
| 12/26 | 550 | 553 | 548 | 553 | +0.91% | 1,427,100 | 1589億4499万 | -1.95% |
| 12/25 | 559 | 559 | 545 | 548 | -1.26% | 1,393,300 | 1575億788万 | -3.01% |
| 12/22 | 559 | 561 | 552 | 555 | -1.94% | 1,694,500 | 1595億1984万 | -2.12% |
| 12/21 | 566 | 568 | 558 | 566 | -0.53% | 1,233,200 | 1626億4499万 | -0.35% |
| 12/20 | 570 | 575 | 568 | 569 | +0.35% | 1,302,700 | 1635億706万 | 0% |
| 12/19 | 563 | 570 | 560 | 567 | +0.89% | 1,534,300 | 1629億3235万 | -0.35% |
| 12/18 | 554 | 563 | 552 | 562 | +0.72% | 1,145,100 | 1614億9555万 | -1.23% |
| 12/15 | 553 | 561 | 552 | 558 | +1.27% | 1,534,800 | 1603億4612万 | -1.93% |
| 12/14 | 565 | 565 | 546 | 551 | 0% | 2,730,800 | 1583億3461万 | -3.16% |
| 12/13 | 552 | 560 | 540 | 551 | +3.57% | 3,573,300 | 1583億3461万 | -2.99% |
| 12/12 | 543 | 544 | 530 | 532 | -2.03% | 2,212,200 | 1528億7479万 | -6.34% |
| 12/11 | 543 | 547 | 539 | 543 | +1.5% | 1,552,200 | 1560億3574万 | -4.57% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 217,100株（0.07%）-0.7%義務消失 |
| 12/08 | 541 | 550 | 533 | 535 | -2.73% | 2,051,500 | 1537億3687万 | -5.98% |
| 12/07 | 552 | 558 | 547 | 550 | -1.61% | 1,634,900 | 1580億4725万 | -3.34% |
| 12/06 | （IR情報）17:00 第44期(2024年3月期)11月の売上の状況に関するお知らせ(速報) |
| 12/06 | 560 | 563 | 557 | 559 | -0.18% | 1,550,700 | 1606億3348万 | -1.76% |
| 12/05 | （5%ルール）杉野公亮（12.2%） |
| 12/05 | 581 | 582 | 560 | 560 | -4.76% | 2,582,000 | 1609億2083万 | -1.41% |
| 12/04 | 574 | 588 | 567 | 588 | +2.44% | 1,884,400 | 1689億6688万 | +3.7% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 2,231,000株（0.77%）-0.05% |
| 12/01 | 593 | 595 | 574 | 574 | -2.71% | 1,826,100 | 1649億4386万 | +1.59% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 2,382,000株（0.82%）+0.04% |
| 11/30 | 585 | 592 | 582 | 590 | +1.2% | 2,092,700 | 1695億4159万 | +4.8% |
| 11/30 | （空売り報告）Barclays Capital Securities Ltd 2,266,600株（0.78%）-0.11% |
| 11/29 | 590 | 594 | 581 | 583 | -1.02% | 1,479,900 | 1675億3008万 | +3.92% |
| 11/28 | 583 | 590 | 581 | 589 | +1.2% | 1,309,600 | 1692億5424万 | +5.37% |
| 11/27 | 588 | 591 | 579 | 582 | -0.68% | 1,874,000 | 1672億4272万 | +4.49% |
| 11/24 | 588 | 597 | 584 | 586 | +1.03% | 1,658,800 | 1683億9216万 | +5.59% |
| 11/22 | 575 | 582 | 573 | 580 | +0.52% | 840,200 | 1666億6801万 | +4.88% |
| 11/21 | 570 | 585 | 570 | 577 | +1.05% | 1,736,800 | 1658億593万 | +4.72% |
