| 2024 |
| 08/30 | 1,025 | 1,057 | 1,013 | 1,056 | +2.42% | 34,700 | 114億579万 | +10.23% |
| 08/29 | 1,035 | 1,057 | 1,031 | 1,031 | -0.96% | 48,800 | 111億3576万 | +7.73% |
| 08/28 | 1,095 | 1,096 | 1,028 | 1,041 | -3.16% | 47,700 | 112億4377万 | +8.66% |
| 08/27 | 1,051 | 1,096 | 1,031 | 1,075 | +3.27% | 79,800 | 116億1101万 | +11.98% |
| 08/26 | 1,054 | 1,064 | 1,028 | 1,041 | +1.56% | 72,500 | 112億4377万 | +8.32% |
| 08/23 | 986 | 1,035 | 974 | 1,025 | +3.64% | 80,900 | 110億7096万 | +6.44% |
| 08/22 | 983 | 1,021 | 980 | 989 | +0.61% | 68,200 | 106億8212万 | +2.28% |
| 08/21 | 1,010 | 1,010 | 980 | 983 | -2.87% | 51,300 | 106億729万 | +1.03% |
| 08/20 | （IR情報）10:00 「intra-mart Accel Kaiden!経費旅費」が「Robota（AI-OCR）」と連携 |
| 08/20 | 1,029 | 1,046 | 1,005 | 1,012 | +0.6% | 80,200 | 109億2022万 | +3.37% |
| 08/19 | 1,055 | 1,097 | 1,000 | 1,006 | -5.89% | 102,100 | 108億5548万 | +2.44% |
| 08/16 | 1,113 | 1,133 | 1,045 | 1,069 | +0.85% | 225,800 | 115億3530万 | +8.86% |
| 08/15 | 1,060 | 1,060 | 1,010 | 1,060 | +16.48% | 123,700 | 114億3818万 | +8.16% |
| 08/14 | （IR情報）15:30 2024年12月期第2四半期決算説明資料 |
| 08/14 | （IR情報）15:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 08/14 | 952 | 953 | 891 | 910 | +0.33% | 162,200 | 98億1957万 | -7.14% |
| 08/13 | 869 | 926 | 864 | 907 | +7.08% | 58,100 | 97億8720万 | -8.11% |
| 08/09 | 837 | 862 | 820 | 847 | +2.05% | 60,500 | 91億3975万 | -14.62% |
| 08/08 | 788 | 856 | 782 | 830 | +3.36% | 90,100 | 89億5631万 | -16.92% |
| 08/07 | 753 | 860 | 753 | 803 | +2.55% | 115,700 | 86億6496万 | -20.34% |
| 08/06 | 718 | 783 | 718 | 783 | +14.64% | 107,800 | 84億4914万 | -23.01% |
| 08/05 | 770 | 800 | 683 | 683 | -18.01% | 259,300 | 73億7007万 | -33.56% |
| 08/02 | 866 | 872 | 833 | 833 | -9.65% | 212,800 | 89億8868万 | -20.13% |
| 08/01 | 991 | 992 | 913 | 922 | -7.89% | 140,300 | 99億4906万 | -12.36% |
| 08/01 | （空売り報告）UBS AG 46,100株（0.42%）-0.1%義務消失 |
| 07/31 | 1,019 | 1,019 | 969 | 1,001 | -1.77% | 81,000 | 108億153万 | -5.3% |
| 07/31 | （空売り報告）UBS AG 56,600株（0.52%）再IN |
| 07/30 | 1,013 | 1,020 | 990 | 1,019 | +0.59% | 58,300 | 109億9576万 | -3.69% |
| 07/29 | 1,022 | 1,034 | 1,008 | 1,013 | 0% | 51,400 | 109億3101万 | -4.25% |
| 07/26 | 1,023 | 1,047 | 1,012 | 1,013 | -1.27% | 36,000 | 109億3101万 | -4.25% |
| 07/25 | 1,026 | 1,048 | 999 | 1,026 | -2.84% | 92,400 | 110億7129万 | -3.02% |
| 07/24 | 1,127 | 1,127 | 1,056 | 1,056 | -4.43% | 51,500 | 113億9502万 | -0.19% |
| 07/23 | 1,118 | 1,133 | 1,102 | 1,105 | +1.19% | 29,800 | 119億2376万 | +4.64% |
| 07/22 | 1,091 | 1,101 | 1,069 | 1,092 | +0.09% | 31,500 | 117億4273万 | +3.9% |
| 07/19 | 1,110 | 1,120 | 1,085 | 1,091 | -1.8% | 43,100 | 117億3198万 | +4.3% |
| 07/18 | 1,121 | 1,135 | 1,101 | 1,111 | -3.39% | 41,200 | 119億4704万 | +6.72% |
| 07/17 | 1,136 | 1,187 | 1,135 | 1,150 | +2.5% | 138,100 | 123億6643万 | +10.9% |
| 07/16 | 1,095 | 1,134 | 1,094 | 1,122 | +1.72% | 60,800 | 120億6533万 | +8.72% |
| 07/12 | 995 | 1,128 | 995 | 1,103 | +9.97% | 163,400 | 118億6102万 | +7.19% |
| 07/12 | （空売り報告）UBS AG 43,700株（0.4%）-0.15%義務消失 |
| 07/11 | 1,012 | 1,020 | 986 | 1,003 | -0.79% | 62,300 | 107億8568万 | -2.24% |
| 07/10 | 1,051 | 1,054 | 1,006 | 1,011 | -4.08% | 88,600 | 108億7170万 | -1.46% |
| 07/09 | 1,100 | 1,100 | 1,048 | 1,054 | -3.13% | 71,300 | 113億3410万 | +2.63% |
| 07/08 | 1,041 | 1,094 | 1,041 | 1,088 | +5.63% | 88,900 | 116億9972万 | +6.04% |
| 07/05 | 1,032 | 1,047 | 1,027 | 1,030 | -0.19% | 29,800 | 110億7602万 | +0.59% |
| 07/04 | 1,069 | 1,088 | 1,032 | 1,032 | -2.18% | 51,100 | 110億9752万 | +0.68% |
| 07/03 | 1,039 | 1,064 | 1,022 | 1,055 | +2.53% | 49,900 | 113億4485万 | +2.93% |
| 07/02 | （5%ルール）Mori Space Management（22.62%）森啓太郎（24.37%） |
| 07/02 | 1,047 | 1,058 | 1,017 | 1,029 | -2.74% | 70,000 | 110億6526万 | +0.29% |
| 07/01 | （IR情報）15:30 指名報酬委員会の設置に関するお知らせ |
| 07/01 | 1,066 | 1,086 | 1,048 | 1,058 | -0.66% | 40,600 | 113億7711万 | +2.92% |
| 06/28 | 1,080 | 1,115 | 1,062 | 1,065 | +0.38% | 85,700 | 114億5239万 | +3.5% |
| 06/27 | 1,043 | 1,065 | 1,030 | 1,061 | +1.73% | 41,200 | 114億937万 | +3.01% |
| 06/26 | 1,033 | 1,068 | 1,003 | 1,043 | +2.86% | 82,900 | 112億1581万 | +1.16% |
| 06/26 | （空売り報告）UBS AG 59,400株（0.55%）-0.14% |
| 06/25 | 1,005 | 1,026 | 999 | 1,014 | -0.2% | 31,600 | 109億396万 | -2.22% |
| 06/24 | 1,011 | 1,033 | 992 | 1,016 | -0.1% | 44,200 | 109億2547万 | -2.78% |
| 06/21 | 1,044 | 1,050 | 1,017 | 1,017 | -0.39% | 28,700 | 109億760万 | -3.69% |
| 06/20 | 1,030 | 1,082 | 1,021 | 1,021 | -0.68% | 45,200 | 109億5051万 | -4.22% |
| 06/20 | （空売り報告）UBS AG 74,300株（0.69%）-0.01% |
| 06/19 | 1,008 | 1,040 | 1,000 | 1,028 | +3.52% | 55,600 | 110億2558万 | -4.81% |
| 06/18 | 974 | 1,004 | 966 | 993 | +1.64% | 41,100 | 106億5020万 | -8.48% |
| 06/17 | 967 | 990 | 946 | 977 | -0.51% | 68,400 | 104億7859万 | -10.53% |
| 06/14 | 960 | 994 | 960 | 982 | +0.82% | 54,300 | 105億3222万 | -10.56% |
| 06/13 | 1,005 | 1,010 | 967 | 974 | -2.6% | 122,900 | 104億4642万 | -11.86% |
| 06/13 | （空売り報告）モルガン・スタンレーMUFG証券 43,500株（0.4%）-0.17%義務消失 |
| 06/12 | 1,028 | 1,040 | 997 | 1,000 | -2.72% | 72,600 | 107億2528万 | -10.31% |
| 06/11 | 1,045 | 1,054 | 1,026 | 1,028 | -1.63% | 32,300 | 110億2558万 | -8.54% |
| 06/11 | （空売り報告）UBS AG 75,100株（0.7%）+0.1% |
| 06/10 | 1,022 | 1,059 | 1,022 | 1,045 | +2.55% | 36,800 | 112億791万 | -7.69% |
| 06/07 | 1,001 | 1,046 | 1,001 | 1,019 | +0.99% | 60,400 | 109億2906万 | -10.54% |
| 06/07 | （空売り報告）モルガン・スタンレーMUFG証券 62,200株（0.57%）-0.12% |
| 06/06 | 1,049 | 1,049 | 1,007 | 1,009 | -2.04% | 50,200 | 108億2180万 | -12.11% |
| 06/05 | 1,048 | 1,065 | 1,025 | 1,030 | -1.72% | 47,300 | 110億4703万 | -10.9% |
| 06/04 | 1,024 | 1,062 | 1,009 | 1,048 | +1.95% | 103,300 | 112億4009万 | -9.66% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 74,200株（0.69%）-0.08% |
| 06/03 | 1,049 | 1,060 | 1,015 | 1,028 | -2.28% | 78,600 | 110億2558万 | -11.68% |
| 05/31 | 1,035 | 1,067 | 1,030 | 1,052 | +1.64% | 85,000 | 112億8299万 | -10.01% |
| 05/30 | 1,050 | 1,086 | 1,030 | 1,035 | -3.27% | 86,900 | 111億66万 | -11.61% |
| 05/30 | （空売り報告）JPM Securities Japan Co Ltd. 51,700株（0.48%）-0.02%義務消失 |
| 05/30 | （空売り報告）モルガン・スタンレーMUFG証券 83,100株（0.77%）-0.08% |
| 05/29 | 1,096 | 1,140 | 1,070 | 1,070 | -1.74% | 115,700 | 114億7604万 | -8.94% |
| 05/28 | 1,075 | 1,110 | 1,060 | 1,089 | +0.74% | 96,500 | 116億7982万 | -7.24% |
| 05/28 | （空売り報告）UBS AG 64,800株（0.6%）+0.09% |
| 05/27 | 1,090 | 1,148 | 1,067 | 1,081 | -0.28% | 153,500 | 115億9402万 | -8% |
| 05/24 | 1,068 | 1,101 | 1,044 | 1,084 | -1.09% | 116,400 | 116億2620万 | -7.9% |
| 05/24 | （空売り報告）JPM Securities Japan Co Ltd. 54,200株（0.5%）再IN |
| 05/24 | （空売り報告）モルガン・スタンレーMUFG証券 92,200株（0.85%）-0.05% |
| 05/23 | 1,220 | 1,222 | 1,090 | 1,096 | -8.74% | 318,600 | 117億5490万 | -7.67% |
| 05/23 | （空売り報告）UBS AG 55,400株（0.51%）再IN |
| 05/23 | （空売り報告）モルガン・スタンレーMUFG証券 96,700株（0.9%）+0.05% |
| 05/22 | 1,197 | 1,220 | 1,151 | 1,201 | +0.42% | 228,400 | 128億8106万 | +0.17% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 91,500株（0.85%）+0.25% |
| 05/21 | 1,314 | 1,329 | 1,196 | 1,196 | -7.43% | 229,900 | 127億3634万 | -0.91% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 65,000株（0.6%）再IN |
| 05/20 | 1,250 | 1,309 | 1,204 | 1,292 | +1.33% | 229,100 | 137億5866万 | +6.51% |
| 05/17 | 1,362 | 1,392 | 1,259 | 1,275 | -6.39% | 422,100 | 135億7762万 | +4.85% |
| 05/17 | （IR情報）9:00 (訂正・数値データ訂正)「2024年12月期第1四半期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 05/16 | 1,181 | 1,385 | 1,181 | 1,362 | +18.33% | 743,100 | 145億410万 | +11.55% |
| 05/15 | （IR情報）15:30 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/15 | （IR情報）15:30 2024年12月期第1四半期決算説明資料 |
| 05/15 | 1,203 | 1,217 | 1,115 | 1,151 | -2.13% | 141,900 | 122億5713万 | -5.73% |
| 05/14 | 1,136 | 1,199 | 1,121 | 1,176 | +4.26% | 122,100 | 125億2336万 | -4.31% |
| 05/13 | 1,142 | 1,199 | 1,117 | 1,128 | -3.42% | 122,800 | 120億1220万 | -8.89% |
| 05/10 | 1,201 | 1,207 | 1,161 | 1,168 | -3.15% | 129,500 | 124億3817万 | -6.34% |
| 05/10 | （空売り報告）JPM Securities Japan Co Ltd. 45,300株（0.42%）-0.13%義務消失 |
| 05/09 | 1,220 | 1,221 | 1,185 | 1,206 | -1.55% | 62,600 | 128億4283万 | -4.06% |
| 05/08 | 1,203 | 1,250 | 1,196 | 1,225 | 0% | 51,100 | 130億4517万 | -3.24% |
| 05/07 | 1,260 | 1,260 | 1,191 | 1,225 | -0.41% | 92,200 | 130億4517万 | -3.85% |
| 05/02 | 1,253 | 1,278 | 1,210 | 1,230 | -1.91% | 91,600 | 130億9841万 | -4.13% |
| 05/01 | 1,195 | 1,320 | 1,189 | 1,254 | +4.76% | 211,900 | 133億5399万 | -3.09% |
| 05/01 | 株式分割 1→2 |
| 05/01 | （空売り報告）JPM Securities Japan Co Ltd. 58,600株（0.55%）再IN |
| 04/30 | 1,162 | 1,274 | 1,149 | 1,197 | +6.78% | 202,400 | 127億4699万 | -8.35% |
| 04/26 | 1,186 | 1,197 | 1,102 | 1,121 | -3.03% | 54,700 | 119億3766万 | -15.2% |
| 04/25 | 1,127 | 1,182 | 1,112 | 1,156 | -0.47% | 93,200 | 123億1038万 | -13.6% |
| 04/24 | 1,125 | 1,179 | 1,119 | 1,162 | +5.35% | 96,000 | 123億6895万 | -14.34% |
| 04/23 | 1,164 | 1,181 | 1,092 | 1,103 | -3.2% | 120,600 | 117億4065万 | -19.17% |
| 04/22 | 1,043 | 1,139 | 1,043 | 1,139 | +9.78% | 113,400 | 120億9071万 | -17.34% |
| 04/19 | 1,109 | 1,117 | 996 | 1,038 | -6.57% | 366,200 | 110億1327万 | -25.36% |
| 04/19 | （空売り報告）JPM Securities Japan Co Ltd. 23,600株（0.44%）-0.2%義務消失 |
| 04/18 | 1,100 | 1,147 | 1,077 | 1,111 | -1.99% | 288,400 | 117億8817万 | -20.96% |
| 04/18 | （空売り報告）JPM Securities Japan Co Ltd. 34,400株（0.64%）-0.06% |
| 04/17 | 1,343 | 1,350 | 1,120 | 1,133 | -15.57% | 444,000 | 120億2702万 | -20.38% |
| 04/16 | 1,373 | 1,378 | 1,336 | 1,342 | -3.73% | 58,400 | 142億4559万 | -6.87% |
| 04/16 | （空売り報告）UBS AG 26,000株（0.48%）-0.09%義務消失 |
| 04/15 | 1,350 | 1,397 | 1,346 | 1,394 | +0.9% | 55,000 | 147億9758万 | -3.66% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 37,400株（0.7%）+0.01% |
| 04/12 | 1,392 | 1,413 | 1,361 | 1,382 | +1.58% | 88,400 | 146億6489万 | -4.53% |
| 04/11 | 1,349 | 1,374 | 1,342 | 1,360 | -0.58% | 28,800 | 144億3667万 | -6.66% |
| 04/10 | 1,415 | 1,426 | 1,353 | 1,368 | -2.77% | 80,800 | 145億2159万 | -6.49% |
| 04/09 | 1,347 | 1,438 | 1,347 | 1,407 | +4.11% | 124,400 | 148億4272万 | -4.67% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 17,900株（0.33%）-0.25%義務消失 |
| 04/08 | 1,356 | 1,381 | 1,328 | 1,352 | -0.26% | 96,600 | 143億4644万 | -9.36% |
| 04/05 | （空売り報告）モルガン・スタンレーMUFG証券 31,200株（0.58%）-0.06% |
| 04/04 | （空売り報告）JPM Securities Japan Co Ltd. 36,800株（0.69%）-0.06% |
| 04/04 | （空売り報告）モルガン・スタンレーMUFG証券 34,200株（0.64%）-0.06% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 37,400株（0.7%）+0.2% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 26,800株（0.5%）再IN |
