| 2024 |
| 04/24 | 488 | 497 | 488 | 497 | +2.05% | 63,100 | 51億6664万 | -4.79% |
| 04/23 | 488 | 493 | 481 | 487 | +1.25% | 49,900 | 50億6268万 | -7.41% |
| 04/22 | 482 | 492 | 478 | 481 | -1.84% | 118,800 | 49億9910万 | -9.42% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 87,500株（0.84%）-0.08% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,200株（0.53%）再IN |
| 04/19 | 496 | 524 | 485 | 490 | -1.21% | 320,700 | 50億9264万 | -8.75% |
| 04/19 | （空売り報告）モルガン・スタンレーMUFG証券 95,700株（0.92%）+0.04% |
| 04/18 | 478 | 501 | 478 | 496 | +3.12% | 138,500 | 51億5500万 | -8.99% |
| 04/17 | 475 | 486 | 469 | 481 | +0.63% | 101,700 | 49億9910万 | -12.7% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 91,800株（0.88%）-0.09% |
| 04/16 | 472 | 488 | 472 | 478 | -2.05% | 138,900 | 49億6793万 | -14.18% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 100,900株（0.97%）-0.06% |
| 04/15 | 471 | 492 | 468 | 488 | +1.88% | 167,900 | 50億7186万 | -13.32% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 67,800株（0.65%）+0.06% |
| 04/12 | 481 | 490 | 471 | 479 | +0.63% | 241,200 | 49億7832万 | -15.96% |
| 04/12 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 72,100株（0.69%）-0.09% |
| 04/12 | （空売り報告）モルガン・スタンレーMUFG証券 107,300株（1.03%）-0.2% |
| 04/12 | （空売り報告）Barclays Capital Securities Ltd 62,000株（0.59%）-0.02% |
| 04/11 | （5%ルール）ベリサーブ（6.47%） |
| 04/11 | 494 | 495 | 473 | 476 | -6.48% | 316,300 | 49億4714万 | -17.79% |
| 04/11 | （空売り報告）モルガン・スタンレーMUFG証券 128,100株（1.23%）-0.13% |
| 04/11 | （空売り報告）Barclays Capital Securities Ltd 63,800株（0.61%）+0.09% |
| 04/10 | 494 | 517 | 494 | 509 | +3.04% | 286,300 | 52億9011万 | -13.87% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 54,600株（0.52%）再IN |
| 04/09 | 497 | 499 | 490 | 494 | +0.41% | 106,200 | 51億1742万 | -17.67% |
| 04/08 | 492 | 499 | 489 | 492 | -0.81% | 166,900 | 51億1343万 | -19.08% |
| 04/05 | 491 | 504 | 485 | 496 | -0.2% | 207,600 | 51億5500万 | -19.48% |
| 04/04 | 517 | 517 | 496 | 497 | -2.17% | 235,700 | 51億6540万 | -20.61% |
| 04/04 | （空売り報告）モルガン・スタンレーMUFG証券 142,000株（1.36%）-0.2% |
| 04/03 | 523 | 528 | 504 | 508 | -2.87% | 317,800 | 52億7972万 | -20.13% |
| 04/03 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 82,000株（0.78%）-0.04% |
| 04/02 | 540 | 540 | 512 | 523 | -4.56% | 320,100 | 54億3562万 | -18.79% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 162,600株（1.56%）-0.19% |
| 04/02 | （空売り報告）Barclays Capital Securities Ltd 46,800株（0.45%）-0.24%義務消失 |
| 04/01 | 559 | 559 | 538 | 548 | -0.9% | 212,700 | 56億9545万 | -16.34% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 182,400株（1.75%）-0.07% |
| 03/29 | 560 | 573 | 546 | 553 | -1.6% | 282,500 | 57億4741万 | -16.72% |
| 03/29 | （空売り報告）XTX Markets Pte Ltd 50,100株（0.48%）-0.12%義務消失 |
| 03/29 | （空売り報告）モルガン・スタンレーMUFG証券 189,900株（1.82%）+0.04% |
| 03/29 | （空売り報告）Barclays Capital Securities Ltd 71,900株（0.69%）-0.07% |
| 03/28 | 580 | 584 | 562 | 562 | -4.1% | 249,400 | 58億4095万 | -16.99% |
| 03/28 | （空売り報告）XTX Markets Pte Ltd 63,000株（0.6%）+0.06% |
| 03/28 | （空売り報告）モルガン・スタンレーMUFG証券 185,600株（1.78%）+0.12% |
| 03/27 | 585 | 595 | 571 | 586 | -1.35% | 283,300 | 60億9039万 | -15.2% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 47,100株（0.45%）-0.14%義務消失 |
| 03/27 | （空売り報告）Barclays Capital Securities Ltd 79,800株（0.76%）再IN |
| 03/26 | 600 | 609 | 592 | 594 | -2.62% | 317,500 | 61億7353万 | -15.74% |
| 03/26 | （空売り報告）XTX Markets Pte Ltd 57,000株（0.54%）再IN |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,100株（0.59%）+0.01% |
| 03/25 | 619 | 634 | 610 | 610 | -2.09% | 368,300 | 63億3982万 | -14.33% |
| 03/25 | （空売り報告）XTX Markets Pte Ltd 49,100株（0.47%）-0.12%義務消失 |
| 03/22 | （5%ルール）ベリサーブ（4.92%） |
| 03/22 | 658 | 680 | 620 | 623 | +2.47% | 1,597,300 | 64億7493万 | -12.87% |
| 03/22 | （空売り報告）XTX Markets Pte Ltd 61,500株（0.59%）再IN |
| 03/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,300株（0.58%）再IN |
| 03/21 | 610 | 613 | 594 | 608 | +1.5% | 330,200 | 62億9836万 | -14.85% |
| 03/19 | 605 | 619 | 592 | 599 | -2.6% | 332,100 | 62億513万 | -16.22% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 172,500株（1.66%）-0.12% |
| 03/18 | 615 | 626 | 588 | 615 | 0% | 601,200 | 63億7088万 | -13.87% |
| 03/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,000株（0.44%）-0.07%義務消失 |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,800株（0.44%）-0.14%義務消失 |
| 03/15 | 679 | 695 | 614 | 615 | -10.74% | 1,129,500 | 63億7088万 | -13.5% |
| 03/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 53,800株（0.51%）再IN |
| 03/14 | 631 | 739 | 613 | 689 | +6.82% | 4,022,800 | 71億3746万 | -2.13% |
| 03/14 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 85,600株（0.82%）+0.12% |
| 03/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,500株（0.58%）再IN |
| 03/13 | 657 | 657 | 628 | 645 | +0.47% | 205,700 | 66億8165万 | -7.19% |
| 03/12 | 627 | 656 | 613 | 642 | +3.55% | 287,700 | 66億5058万 | -6.69% |
| 03/11 | 615 | 640 | 601 | 620 | -6.06% | 446,000 | 64億2267万 | -8.82% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 185,100株（1.78%）-0.02% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,600株（0.44%）-0.09%義務消失 |
| 03/08 | 721 | 729 | 657 | 660 | -7.3% | 614,200 | 68億3704万 | -1.93% |
| 03/08 | （空売り報告）XTX Markets Pte Ltd 46,500株（0.44%）-0.11%義務消失 |
| 03/08 | （空売り報告）モルガン・スタンレーMUFG証券 187,000株（1.8%）+0.55% |
| 03/07 | 775 | 784 | 708 | 712 | -7.89% | 807,400 | 73億7572万 | +7.23% |
| 03/07 | （空売り報告）XTX Markets Pte Ltd 57,800株（0.55%）再IN |
| 03/07 | （空売り報告）モルガン・スタンレーMUFG証券 130,400株（1.25%）再IN |
| 03/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,100株（0.53%）再IN |
| 03/06 | 724 | 815 | 707 | 773 | +6.77% | 1,488,600 | 80億763万 | +18.2% |
| 03/06 | （空売り報告）XTX Markets Pte Ltd 39,200株（0.37%）-0.21%義務消失 |
| 03/05 | 719 | 734 | 682 | 724 | +2.55% | 684,700 | 75億3万 | +12.95% |
| 03/05 | （空売り報告）XTX Markets Pte Ltd 60,200株（0.58%）-0.07% |
| 03/05 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 72,900株（0.7%）+0.06% |
| 03/04 | 701 | 743 | 690 | 706 | +1.73% | 611,300 | 73億1356万 | +12.06% |
| 03/01 | 731 | 736 | 691 | 694 | -7.34% | 541,100 | 71億8925万 | +11.94% |
| 03/01 | （空売り報告）XTX Markets Pte Ltd 68,200株（0.65%）再IN |
| 02/29 | 722 | 753 | 706 | 749 | +2.18% | 412,500 | 77億5901万 | +22.39% |
| 02/28 | 722 | 757 | 716 | 733 | +1.52% | 716,000 | 75億9326万 | +22.17% |
| 02/28 | （空売り報告）XTX Markets Pte Ltd 38,000株（0.36%）-0.26%義務消失 |
| 02/28 | （空売り報告）UBS AG 44,300株（0.42%）-0.08%義務消失 |
| 02/27 | 777 | 793 | 717 | 722 | -9.41% | 1,290,000 | 74億7931万 | +22.37% |
| 02/27 | （空売り報告）XTX Markets Pte Ltd 65,000株（0.62%）再IN |
| 02/27 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 66,500株（0.64%）+0.1% |
| 02/26 | 778 | 858 | 743 | 797 | +3.64% | 3,424,800 | 82億5625万 | +37.65% |
| 02/26 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 56,100株（0.54%）再IN |
| 02/26 | （空売り報告）UBS AG 51,900株（0.5%）再IN |
| 02/22 | 860 | 888 | 764 | 769 | -12.01% | 3,801,000 | 79億6619万 | +35.87% |
| 02/22 | （空売り報告）XTX Markets Pte Ltd 26,800株（0.25%）-0.25%義務消失 |
| 02/22 | （空売り報告）UBS AG 48,100株（0.46%）-0.21%義務消失 |
| 02/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,700株（0.45%）-0.14%義務消失 |
| 02/21 | 869 | 943 | 836 | 874 | -3.32% | 9,273,700 | 90億5390万 | +58.05% |
| 02/21 | （空売り報告）XTX Markets Pte Ltd 52,200株（0.5%）新規 |
| 02/20 | 996 | 1,086 | 877 | 904 | -3.42% | 21,030,300 | 93億6468万 | +68.66% |
| 02/19 | 771 | 936 | 706 | 936 | +19.08% | 6,810,600 | 96億9617万 | +80.35% |
| 02/16 | （IR情報）15:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 02/16 | 718 | 786 | 715 | 786 | +14.58% | 1,083,100 | 81億4229万 | +56.89% |
| 02/15 | 557 | 686 | 557 | 686 | +17.06% | 2,397,800 | 71億638万 | +40.29% |
| 02/15 | （空売り報告）Diversified Select Opportunities Capital Manag… 35,200株（0.33%）-0.26%義務消失 |
| 02/15 | （空売り報告）UBS AG 70,000株（0.67%）-0.18% |
| 02/14 | （IR情報）15:00 事業計画及び成長可能性に関する説明資料 |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 625 | 637 | 585 | 586 | -7.28% | 1,431,600 | 60億7046万 | +21.58% |
| 02/14 | （空売り報告）Nomura International plc 47,800株（0.46%）-0.04%義務消失 |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,000株（0.59%）-0.04% |
| 02/13 | 586 | 662 | 585 | 632 | +7.85% | 4,893,500 | 65億4698万 | +32.49% |
| 02/13 | （空売り報告）Nomura International plc 52,300株（0.5%）再IN |
| 02/09 | 550 | 629 | 543 | 586 | +10.15% | 7,430,400 | 60億7046万 | +24.95% |
| 02/09 | （空売り報告）UBS AG 88,800株（0.85%）+0.24% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,400株（0.63%）-0.25% |
| 02/08 | 455 | 532 | 449 | 532 | +17.7% | 1,933,600 | 55億1107万 | +14.9% |
| 02/08 | （空売り報告）UBS AG 63,900株（0.61%）再IN |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,600株（0.88%）-0.11% |
| 02/07 | 459 | 464 | 451 | 452 | -1.53% | 50,100 | 46億8234万 | -1.53% |
| 02/06 | 461 | 468 | 450 | 459 | -0.86% | 66,200 | 47億5485万 | +0.44% |
| 02/05 | 446 | 463 | 436 | 463 | +4.99% | 93,600 | 47億9629万 | +1.76% |
| 02/02 | 441 | 450 | 440 | 441 | +0.23% | 34,600 | 45億6838万 | -2.65% |
| 02/01 | 446 | 448 | 438 | 440 | -1.35% | 41,400 | 45億5803万 | -2.44% |
| 01/31 | 448 | 450 | 439 | 446 | -0.45% | 28,000 | 46億2018万 | -0.89% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 103,500株（0.99%）-0.1% |
| 01/30 | 449 | 456 | 443 | 448 | 0% | 60,800 | 46億4090万 | -0.22% |
| 01/30 | （空売り報告）Diversified Select Opportunities Capital Manag… 61,900株（0.59%）-0.02% |
| 01/29 | （5%ルール）本城嘉太郎（22.06%）ロータス（12.07%） |
| 01/29 | 460 | 460 | 443 | 448 | -2.4% | 86,100 | 46億4090万 | 0% |
| 01/26 | 467 | 474 | 456 | 459 | -1.71% | 63,600 | 47億5485万 | +2.23% |
| 01/25 | 476 | 476 | 455 | 467 | -1.68% | 97,000 | 48億3772万 | +4.01% |
| 01/24 | 463 | 478 | 463 | 475 | +1.5% | 56,000 | 49億2060万 | +5.79% |
| 01/23 | 475 | 483 | 460 | 468 | -1.27% | 84,200 | 48億4808万 | +4.46% |
| 01/23 | （空売り報告）Diversified Select Opportunities Capital Manag… 64,200株（0.61%）+0.1% |
| 01/22 | 465 | 477 | 456 | 474 | +3.27% | 87,600 | 49億890万 | +5.57% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 113,600株（1.09%）-0.06% |
| 01/19 | 453 | 466 | 453 | 459 | +2.46% | 55,000 | 47億5356万 | +2.23% |
| 01/18 | 443 | 453 | 443 | 448 | +0.67% | 58,400 | 46億3964万 | -0.44% |
| 01/17 | 464 | 467 | 445 | 445 | -4.09% | 145,500 | 46億857万 | -1.77% |
| 01/17 | （空売り報告）Diversified Select Opportunities Capital Manag… 53,700株（0.51%）再IN |
| 01/16 | 480 | 485 | 461 | 464 | -3.53% | 130,100 | 48億534万 | +1.98% |
| 01/15 | 475 | 483 | 459 | 481 | +1.26% | 219,900 | 49億8139万 | +5.02% |
| 01/12 | 492 | 492 | 463 | 475 | -4.62% | 326,600 | 49億1926万 | +3.26% |
| 01/11 | 501 | 537 | 480 | 498 | +1.01% | 1,093,900 | 51億5745万 | +7.33% |
| 01/10 | 465 | 499 | 453 | 493 | +5.79% | 386,200 | 51億567万 | +5.79% |
| 01/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,200株（1.15%）+0.07% |
| 01/09 | 435 | 492 | 435 | 466 | +8.12% | 938,600 | 48億2605万 | -0.43% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,000株（1.08%）+0.4% |
| 01/05 | 450 | 450 | 429 | 431 | -4.01% | 117,200 | 44億6358万 | -8.69% |
| 01/04 | 422 | 456 | 415 | 449 | +6.65% | 139,100 | 46億4999万 | -6.07% |
| 01/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,200株（0.68%）-0.1% |
| 2023 |
| 12/29 | 425 | 425 | 412 | 421 | +0.72% | 50,000 | 43億6001万 | -12.84% |
| 12/28 | 399 | 425 | 396 | 418 | +2.96% | 102,200 | 43億2895万 | -14.69% |
| 12/27 | 400 | 406 | 398 | 406 | +3.31% | 163,600 | 42億467万 | -18.15% |
| 12/26 | 400 | 421 | 393 | 393 | -1.01% | 196,200 | 40億7004万 | -22.02% |
| 12/25 | 420 | 422 | 396 | 397 | -4.34% | 140,800 | 41億1146万 | -22.46% |
| 12/22 | 420 | 429 | 412 | 415 | -1.43% | 144,400 | 42億9788万 | -19.88% |
| 12/21 | 431 | 435 | 421 | 421 | -4.1% | 109,900 | 43億6001万 | -19.81% |
| 12/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,500株（0.78%）-0.09% |
| 12/20 | 455 | 460 | 437 | 439 | -4.15% | 128,800 | 45億4643万 | -17.17% |
| 12/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,500株（0.87%）-0.11% |
| 12/19 | 453 | 459 | 450 | 458 | +0.44% | 72,000 | 47億4320万 | -14.23% |
| 12/18 | 465 | 466 | 447 | 456 | -2.36% | 71,100 | 47億2249万 | -14.77% |
| 12/15 | 462 | 478 | 462 | 467 | +0.65% | 81,200 | 48億3641万 | -13.04% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,000株（0.98%）-0.1% |
| 12/14 | 476 | 487 | 460 | 464 | -2.52% | 75,800 | 48億534万 | -14.07% |
| 12/13 | 485 | 494 | 476 | 476 | -1.24% | 53,600 | 49億2961万 | -12.18% |
| 12/12 | 500 | 506 | 480 | 482 | -3.21% | 114,400 | 49億9175万 | -11.4% |
| 12/11 | 506 | 516 | 495 | 498 | -0.99% | 66,100 | 51億5745万 | -8.79% |
| 12/08 | 505 | 513 | 502 | 503 | -1.18% | 61,400 | 52億923万 | -7.71% |
| 12/08 | （空売り報告）BNP Paribas Arbitrage SNC 50,600株（0.48%）-0.11%義務消失 |
| 12/07 | 522 | 526 | 507 | 509 | -3.42% | 71,900 | 52億7137万 | -6.61% |
| 12/06 | 547 | 558 | 523 | 527 | -2.59% | 101,400 | 54億5779万 | -2.95% |
| 12/05 | 555 | 560 | 541 | 541 | -3.74% | 79,400 | 56億277万 | 0% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,500株（1.08%）-0.04% |
| 12/04 | 546 | 570 | 546 | 562 | +1.81% | 58,400 | 58億2026万 | +4.27% |
| 12/01 | 560 | 567 | 542 | 552 | +0.18% | 112,900 | 57億1669万 | +3.18% |
| 11/30 | （IR情報）17:30 当社株式の貸借銘柄選定に関するお知らせ |
| 11/30 | 560 | 570 | 548 | 551 | -3.16% | 63,400 | 57億634万 | +3.38% |
| 11/29 | 571 | 585 | 568 | 569 | -0.7% | 43,300 | 58億9275万 | +7.16% |
| 11/28 | 579 | 606 | 568 | 573 | +0.7% | 102,900 | 59億3418万 | +8.32% |
| 11/22 | （IR情報）15:00 韓国のメタバース専門アドテク企業MetaBuzz社との協業パートナーシップ締結に関するお知らせ |
