| 2024 |
| 04/24 | 475 | 482 | 470 | 474 | +0.64% | 264,200 | - | -13.03% |
| 04/23 | 478 | 481 | 470 | 471 | -1.26% | 215,200 | - | -14.36% |
| 04/22 | 469 | 477 | 461 | 477 | +3.25% | 249,500 | - | -14.21% |
| 04/19 | 472 | 473 | 461 | 462 | -3.95% | 479,600 | - | -17.79% |
| 04/19 | （空売り報告）Nomura International plc 186,100株（0.5%）再IN |
| 04/18 | 473 | 490 | 471 | 481 | +0.42% | 401,000 | - | -15.47% |
| 04/18 | （空売り報告）Nomura International plc 184,300株（0.49%）-0.1%義務消失 |
| 04/17 | 480 | 485 | 467 | 479 | -0.62% | 361,800 | - | -16.55% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 328,200株（0.88%）-0.11% |
| 04/16 | 485 | 489 | 478 | 482 | -1.63% | 341,800 | - | -17.04% |
| 04/15 | 498 | 500 | 488 | 490 | -2.39% | 353,100 | - | -16.52% |
| 04/12 | 500 | 517 | 497 | 502 | -0.99% | 484,600 | - | -15.35% |
| 04/12 | （空売り報告）Nomura International plc 218,500株（0.59%）-0.07% |
| 04/11 | 518 | 519 | 505 | 507 | -3.98% | 520,800 | - | -15.36% |
| 04/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 382,780株（1.03%）+0.09% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 366,500株（0.99%）-0.03% |
| 04/10 | 520 | 539 | 519 | 528 | +1.15% | 348,000 | - | -12.87% |
| 04/10 | （空売り報告）Nomura International plc 246,400株（0.66%）-0.13% |
| 04/09 | 526 | 532 | 521 | 522 | -1.14% | 312,800 | - | -14.71% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 379,600株（1.02%）+0.03% |
| 04/08 | 539 | 540 | 523 | 528 | -1.31% | 363,500 | - | -14.7% |
| 04/05 | 528 | 539 | 520 | 535 | -1.47% | 395,600 | - | -14.54% |
| 04/05 | （空売り報告）Nomura International plc 291,900株（0.79%）-0.08% |
| 04/04 | 550 | 557 | 531 | 543 | +0.37% | 570,600 | - | -14.08% |
| 04/04 | （空売り報告）Nomura International plc 323,900株（0.87%）-0.04% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 367,700株（0.99%）-0.1% |
| 04/03 | 561 | 562 | 538 | 541 | -6.88% | 890,800 | - | -15.34% |
| 04/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 347,180株（0.94%）+0.18% |
| 04/03 | （空売り報告）Nomura International plc 337,100株（0.91%）+0.16% |
| 04/02 | 602 | 602 | 580 | 581 | -3.49% | 530,600 | - | -10.06% |
| 04/02 | （空売り報告）Nomura International plc 277,900株（0.75%）+0.2% |
| 04/01 | 621 | 621 | 602 | 602 | -4.14% | 540,400 | - | -7.53% |
| 04/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 281,980株（0.76%）+0.08% |
| 04/01 | （空売り報告）Nomura International plc 203,800株（0.55%）新規 |
| 03/29 | 618 | 641 | 615 | 628 | +2.61% | 334,300 | - | -3.83% |
| 03/28 | 617 | 623 | 608 | 612 | -0.65% | 292,600 | - | -6.42% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 404,000株（1.09%）-0.01% |
| 03/27 | 631 | 634 | 615 | 616 | -2.22% | 369,500 | - | -6.1% |
| 03/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 251,600株（0.68%）+0.16% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 409,000株（1.1%）+0.07% |
| 03/26 | 640 | 640 | 628 | 630 | -2.33% | 340,200 | - | -3.96% |
| 03/25 | 657 | 669 | 643 | 645 | -0.62% | 422,800 | - | -1.68% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 381,300株（1.03%）+0.06% |
| 03/22 | 639 | 657 | 622 | 649 | +3.02% | 430,100 | - | -0.92% |
| 03/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 359,200株（0.97%）+0.1% |
| 03/21 | 630 | 636 | 622 | 630 | +1.78% | 358,600 | - | -3.96% |
| 03/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 193,200株（0.52%）新規 |
| 03/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 322,600株（0.87%）+0.16% |
| 03/19 | （5%ルール）三井住友銀行（0%）三井住友カード（3.78%）三井住友DSアセットマネジメント（0.47%） |
| 03/19 | 613 | 619 | 603 | 619 | +0.32% | 485,200 | - | -6.07% |
| 03/18 | 619 | 619 | 604 | 617 | -0.64% | 437,400 | - | -6.66% |
| 03/15 | 622 | 623 | 609 | 621 | -1.74% | 408,300 | - | -6.19% |
| 03/14 | 622 | 637 | 617 | 632 | +1.44% | 266,300 | - | -4.82% |
| 03/13 | 642 | 646 | 621 | 623 | -2.96% | 261,700 | - | -6.32% |
| 03/12 | 630 | 645 | 623 | 642 | +1.74% | 244,100 | - | -3.89% |
| 03/11 | 634 | 642 | 623 | 631 | -2.32% | 347,900 | - | -5.54% |
| 03/08 | 650 | 655 | 634 | 646 | -1.67% | 446,400 | - | -3.58% |
| 03/07 | （5%ルール）りそなアセットマネジメント（6.24%） |
| 03/07 | 685 | 688 | 652 | 657 | -3.24% | 373,100 | - | -2.09% |
| 03/06 | 667 | 684 | 656 | 679 | +1.49% | 307,900 | - | +1.04% |
| 03/05 | 680 | 680 | 658 | 669 | -3.74% | 441,000 | - | -0.59% |
| 03/04 | 718 | 722 | 692 | 695 | -3.2% | 425,500 | - | +3.12% |
| 03/01 | 683 | 718 | 682 | 718 | +5.28% | 449,500 | - | +6.53% |
| 02/29 | 702 | 702 | 675 | 682 | -4.48% | 570,300 | - | +1.49% |
| 02/28 | 717 | 743 | 711 | 714 | +1.42% | 695,900 | - | +6.09% |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 264,400株（0.71%）+0.09% |
| 02/27 | （IR情報）15:35 株式会社ジィ・シィ企画との資本業務提携契約の締結に関するお知らせ |
| 02/27 | 712 | 722 | 696 | 704 | -0.28% | 493,200 | - | +4.92% |
| 02/26 | 679 | 734 | 655 | 706 | +6.81% | 988,000 | - | +5.53% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 232,600株（0.62%）-0.08% |
| 02/22 | 668 | 695 | 655 | 661 | +2.64% | 601,300 | - | -0.75% |
| 02/21 | 672 | 672 | 641 | 644 | -4.87% | 538,300 | - | -3.3% |
| 02/20 | 629 | 678 | 629 | 677 | +9.37% | 755,600 | - | +1.5% |
| 02/19 | （IR情報）17:00 (訂正)「2024年3月期第3四半期決算説明資料」の一部訂正について |
| 02/19 | 618 | 627 | 605 | 619 | -1.12% | 510,300 | - | -7.2% |
| 02/16 | 610 | 652 | 602 | 626 | +3.99% | 1,038,900 | - | -6.57% |
| 02/15 | 649 | 649 | 592 | 602 | -13.01% | 1,754,600 | - | -10.55% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 261,200株（0.7%）+0.19% |
| 02/14 | （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) |
| 02/14 | （IR情報）15:30 2024年3月期第3四半期決算説明会資料 |
| 02/14 | 694 | 700 | 681 | 692 | -0.29% | 539,000 | - | +2.06% |
| 02/13 | 685 | 698 | 677 | 694 | +3.74% | 376,000 | - | +2.21% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 188,500株（0.51%）再IN |
| 02/09 | 650 | 677 | 648 | 669 | +2.76% | 307,500 | - | -1.33% |
| 02/08 | 674 | 678 | 650 | 651 | -2.98% | 373,600 | - | -3.98% |
| 02/07 | 670 | 680 | 655 | 671 | +1.21% | 360,900 | - | -1.18% |
| 02/06 | 679 | 679 | 663 | 663 | -2.07% | 212,200 | - | -2.36% |
| 02/05 | 667 | 682 | 666 | 677 | +2.27% | 198,200 | - | -0.15% |
| 02/02 | 670 | 678 | 662 | 662 | -0.45% | 191,600 | - | -2.07% |
| 02/01 | 670 | 675 | 655 | 665 | -1.19% | 275,700 | - | -1.34% |
| 01/31 | 688 | 691 | 667 | 673 | -3.58% | 338,200 | - | 0% |
| 01/30 | 701 | 709 | 685 | 698 | +1.6% | 249,200 | - | +3.87% |
| 01/29 | 698 | 700 | 678 | 687 | -1.58% | 253,800 | - | +2.54% |
| 01/26 | 687 | 719 | 684 | 698 | +1.01% | 461,000 | - | +4.33% |
| 01/25 | 684 | 695 | 670 | 691 | +0.88% | 265,900 | - | +3.44% |
| 01/24 | 685 | 688 | 677 | 685 | -1.01% | 253,000 | - | +2.7% |
| 01/23 | 680 | 705 | 677 | 692 | +2.22% | 384,300 | - | +3.59% |
| 01/22 | 658 | 681 | 652 | 677 | +4.48% | 320,100 | - | +1.5% |
| 01/19 | 643 | 649 | 634 | 648 | +1.25% | 289,500 | - | -2.99% |
| 01/18 | 652 | 664 | 640 | 640 | -1.39% | 299,500 | - | -4.48% |
| 01/17 | 667 | 674 | 648 | 649 | -2.99% | 415,100 | - | -3.42% |
| 01/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,400株（0.49%）-0.01%義務消失 |
| 01/16 | 681 | 694 | 667 | 669 | -1.47% | 312,800 | - | -0.74% |
| 01/15 | 696 | 700 | 674 | 679 | -1.88% | 323,900 | - | +0.44% |
| 01/12 | 714 | 718 | 689 | 692 | -1.84% | 354,900 | - | +2.22% |
| 01/11 | 716 | 719 | 693 | 705 | -0.98% | 416,700 | - | +3.83% |
| 01/10 | 710 | 725 | 699 | 712 | -0.97% | 503,900 | - | +4.55% |
| 01/09 | 682 | 720 | 682 | 719 | +6.99% | 555,600 | - | +5.27% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,400株（0.5%）再IN |
| 01/05 | 677 | 689 | 668 | 672 | +0.15% | 392,100 | - | -2.18% |
| 01/04 | 660 | 672 | 639 | 671 | +0.45% | 487,500 | - | -3.03% |
| 2023 |
| 12/29 | 676 | 680 | 658 | 668 | -2.48% | 488,900 | - | -4.16% |
| 12/28 | 645 | 689 | 645 | 685 | +6.04% | 699,700 | - | -2.7% |
| 12/27 | 617 | 647 | 617 | 646 | +5.21% | 1,122,900 | - | -9.01% |
| 12/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 154,700株（0.41%）-0.17%義務消失 |
| 12/26 | （IR情報）15:30 (開示事項の経過報告)ウェブスペース株式会社の株式の取得完了(子会社化)のお知らせ |
| 12/26 | 618 | 631 | 612 | 614 | -0.49% | 964,600 | - | -14.48% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 217,800株（0.58%）-0.1% |
| 12/25 | 640 | 640 | 617 | 617 | -4.04% | 692,000 | - | -15.25% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 251,400株（0.68%）-0.09% |
| 12/22 | 657 | 670 | 639 | 643 | +0.94% | 647,100 | - | -12.64% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 286,300株（0.77%）-0.06% |
| 12/21 | （5%ルール）りそなアセットマネジメント（5.02%） |
| 12/21 | 646 | 648 | 629 | 637 | -3.34% | 479,800 | - | -14.38% |
| 12/20 | 670 | 694 | 659 | 659 | -0.15% | 448,300 | - | -12.48% |
| 12/19 | 660 | 662 | 643 | 660 | -0.9% | 393,800 | - | -12.93% |
| 12/18 | 675 | 680 | 649 | 666 | -1.91% | 372,100 | - | -12.71% |
| 12/15 | 696 | 699 | 672 | 679 | -1.45% | 305,700 | - | -11.59% |
| 12/14 | 700 | 729 | 688 | 689 | +2.38% | 614,200 | - | -10.98% |
| 12/13 | 688 | 691 | 663 | 673 | -3.58% | 607,300 | - | -13.61% |
| 12/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 306,600株（0.83%）+0.08% |
| 12/12 | 711 | 719 | 696 | 698 | -0.99% | 351,000 | - | -11.08% |
| 12/11 | 705 | 730 | 696 | 705 | +1.44% | 352,600 | - | -10.76% |
| 12/08 | 700 | 704 | 685 | 695 | -1.14% | 339,700 | - | -12.25% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 279,900株（0.75%）+0.06% |
| 12/07 | 707 | 719 | 689 | 703 | -1.26% | 416,400 | - | -11.35% |
| 12/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 256,600株（0.69%）-0.01% |
| 12/06 | 726 | 730 | 711 | 712 | -0.56% | 289,200 | - | -10.21% |
| 12/05 | 734 | 742 | 716 | 716 | -3.24% | 350,500 | - | -9.82% |
| 12/04 | 731 | 753 | 724 | 740 | +0.54% | 321,000 | - | -6.8% |
| 12/01 | 767 | 770 | 735 | 736 | -5.4% | 528,700 | - | -7.19% |
| 11/30 | 799 | 807 | 773 | 778 | -3.71% | 355,900 | - | -1.89% |
| 11/29 | 786 | 811 | 786 | 808 | +2.02% | 272,200 | - | +2.15% |
| 11/28 | 827 | 837 | 792 | 792 | -3.06% | 402,000 | - | +0.64% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 259,700株（0.7%）+0.05% |
