| 2024 |
| 07/26 | 1,130 | 1,157 | 1,130 | 1,144 | -0.26% | 8,000 | 64億3751万 | +2.33% |
| 07/25 | 1,130 | 1,170 | 1,106 | 1,147 | -0.17% | 41,600 | 64億5439万 | +3.15% |
| 07/24 | 1,174 | 1,185 | 1,143 | 1,149 | -2.13% | 30,600 | 64億6565万 | +3.89% |
| 07/23 | 1,200 | 1,200 | 1,160 | 1,174 | -2.17% | 28,800 | 66億633万 | +6.82% |
| 07/22 | 1,247 | 1,277 | 1,185 | 1,200 | +2.56% | 103,300 | 67億5264万 | +9.89% |
| 07/19 | 1,141 | 1,186 | 1,139 | 1,170 | +2.81% | 25,200 | 65億8382万 | +7.93% |
| 07/18 | 1,170 | 1,171 | 1,131 | 1,138 | -2.74% | 41,900 | 64億375万 | +5.66% |
| 07/17 | 1,190 | 1,200 | 1,169 | 1,170 | +0.43% | 32,100 | 65億8382万 | +9.24% |
| 07/16 | 1,198 | 1,206 | 1,157 | 1,165 | -0.85% | 26,000 | 65億5568万 | +9.49% |
| 07/12 | 1,150 | 1,200 | 1,150 | 1,175 | +0.34% | 36,900 | 66億1196万 | +11.06% |
| 07/11 | 1,211 | 1,216 | 1,166 | 1,171 | -3.3% | 52,000 | 65億8945万 | +11.42% |
| 07/10 | 1,182 | 1,232 | 1,166 | 1,211 | +4.4% | 110,000 | 68億1453万 | +16.11% |
| 07/09 | 1,169 | 1,183 | 1,132 | 1,160 | +0.61% | 25,200 | 65億2755万 | +12.19% |
| 07/08 | 1,173 | 1,225 | 1,150 | 1,153 | +3.59% | 120,200 | 64億8816万 | +12.27% |
| 07/05 | 1,113 | 1,123 | 1,081 | 1,113 | 0% | 17,400 | 62億6307万 | +9.22% |
| 07/04 | 1,159 | 1,160 | 1,062 | 1,113 | -3.05% | 46,600 | 62億6307万 | +9.76% |
| 07/03 | 1,121 | 1,159 | 1,095 | 1,148 | +1.86% | 55,100 | 64億6002万 | +13.89% |
| 07/02 | 1,094 | 1,192 | 1,090 | 1,127 | +5.72% | 190,600 | 63億4185万 | +12.59% |
| 07/01 | 1,075 | 1,099 | 1,050 | 1,066 | +1.62% | 37,500 | 59億9859万 | +7.03% |
| 06/28 | 1,035 | 1,065 | 1,016 | 1,049 | +1.45% | 19,100 | 59億293万 | +5.64% |
| 06/27 | （IR情報）17:00 支配株主等に関する事項について |
| 06/27 | 1,011 | 1,040 | 1,003 | 1,034 | +2.48% | 14,200 | 58億1852万 | +4.34% |
| 06/26 | 1,007 | 1,013 | 996 | 1,009 | +0.4% | 15,900 | 56億7784万 | +1.92% |
| 06/25 | 1,002 | 1,010 | 992 | 1,005 | +2.13% | 9,800 | 56億5533万 | +1.52% |
| 06/24 | 984 | 989 | 980 | 984 | 0% | 2,600 | 55億3716万 | -0.81% |
| 06/21 | 997 | 1,001 | 976 | 984 | -1.3% | 7,900 | 55億3716万 | -1.11% |
| 06/20 | 973 | 997 | 972 | 997 | +2.05% | 11,400 | 56億1031万 | -0.1% |
| 06/19 | 982 | 1,000 | 965 | 977 | -1.21% | 19,900 | 54億9777万 | -2.1% |
| 06/18 | 991 | 1,004 | 974 | 989 | -0.6% | 5,200 | 55億6530万 | -0.7% |
| 06/17 | 990 | 995 | 980 | 995 | +0.51% | 2,800 | 55億9906万 | -0.1% |
| 06/14 | 975 | 999 | 975 | 990 | -1.49% | 11,600 | 55億7092万 | -0.4% |
| 06/13 | 990 | 1,030 | 981 | 1,005 | +1.52% | 7,700 | 56億5533万 | +1.11% |
| 06/12 | 988 | 1,001 | 985 | 990 | +0.41% | 4,800 | 55億7092万 | -0.4% |
| 06/11 | 1,041 | 1,044 | 986 | 986 | -4.18% | 26,800 | 55億4841万 | -0.9% |
| 06/10 | 999 | 1,039 | 995 | 1,029 | +3.63% | 10,900 | 57億9038万 | +3.21% |
| 06/07 | 941 | 993 | 941 | 993 | +3.87% | 8,800 | 55億8780万 | -0.2% |
| 06/06 | 988 | 997 | 956 | 956 | -3.04% | 9,400 | 53億7960万 | -4.02% |
| 06/05 | 996 | 996 | 964 | 986 | -0.1% | 7,100 | 55億4841万 | -1.1% |
| 06/04 | 960 | 989 | 955 | 987 | +2.39% | 13,100 | 55億5404万 | -1.1% |
| 06/03 | 976 | 986 | 947 | 964 | -1.23% | 18,800 | 54億2462万 | -3.41% |
| 05/31 | 980 | 983 | 965 | 976 | -0.31% | 4,700 | 54億9214万 | -2.4% |
| 05/30 | 968 | 988 | 965 | 979 | +0.51% | 7,200 | 55億902万 | -2.2% |
| 05/29 | 1,001 | 1,001 | 971 | 974 | -2.4% | 19,000 | 54億8089万 | -2.7% |
| 05/28 | 983 | 1,015 | 977 | 998 | +1.01% | 10,900 | 56億1594万 | -0.3% |
| 05/27 | 1,009 | 1,009 | 971 | 988 | -2.08% | 17,200 | 55億5967万 | -1.2% |
| 05/24 | 974 | 1,015 | 974 | 1,009 | +0.9% | 12,100 | 56億7784万 | +1% |
| 05/23 | 1,013 | 1,013 | 987 | 1,000 | -1.28% | 5,200 | 56億2720万 | +0.1% |
| 05/22 | 1,043 | 1,049 | 1,010 | 1,013 | -2.97% | 10,400 | 57億35万 | +1.4% |
| 05/21 | （IR情報）16:00 2024年3月期決算説明資料 |
| 05/21 | 1,064 | 1,064 | 1,025 | 1,044 | -2.25% | 19,200 | 58億7479万 | +4.4% |
| 05/20 | 1,110 | 1,110 | 1,045 | 1,068 | +0.09% | 14,700 | 60億984万 | +6.8% |
| 05/17 | 979 | 1,119 | 979 | 1,067 | +7.89% | 101,800 | 60億422万 | +6.81% |
| 05/16 | 1,001 | 1,001 | 938 | 989 | +6.34% | 45,200 | 55億6530万 | -0.9% |
| 05/15 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | （IR情報）16:00 事業計画及び成長可能性に関する事項(中期経営計画) |
| 05/15 | 981 | 985 | 902 | 930 | -5.1% | 37,400 | 52億3329万 | -7% |
| 05/14 | 960 | 980 | 940 | 980 | +3.05% | 10,400 | 55億1465万 | -2.49% |
| 05/13 | 985 | 985 | 948 | 951 | -3.84% | 21,800 | 53億5146万 | -5.65% |
| 05/10 | 1,004 | 1,010 | 986 | 989 | -1.98% | 7,900 | 55億6530万 | -2.37% |
| 05/09 | 1,015 | 1,020 | 995 | 1,009 | -0.79% | 6,500 | 56億7784万 | -0.79% |
| 05/08 | 1,018 | 1,018 | 1,005 | 1,017 | -0.1% | 2,700 | 57億2286万 | -0.39% |
| 05/07 | 1,011 | 1,024 | 1,004 | 1,018 | +2% | 7,400 | 57億2848万 | -0.68% |
| 05/02 | 992 | 1,004 | 984 | 998 | -0.3% | 10,000 | 56億1594万 | -3.01% |
| 05/01 | 989 | 1,005 | 987 | 1,001 | +0.2% | 4,300 | 56億3282万 | -3.19% |
| 04/30 | 1,000 | 1,007 | 986 | 999 | +0.4% | 6,900 | 56億2157万 | -3.94% |
| 04/26 | 997 | 1,011 | 984 | 995 | -0.6% | 20,300 | 55億9906万 | -4.97% |
| 04/25 | 1,010 | 1,010 | 993 | 1,001 | -1.77% | 6,800 | 56億3282万 | -5.03% |
| 04/24 | 1,006 | 1,028 | 1,005 | 1,019 | +2.83% | 8,900 | 57億3411万 | -3.96% |
| 04/23 | 975 | 997 | 975 | 991 | +1.64% | 10,100 | 55億7655万 | -7.12% |
| 04/22 | 968 | 982 | 952 | 975 | +1.14% | 11,000 | 54億8652万 | -9.3% |
| 04/19 | 984 | 986 | 945 | 964 | -1.93% | 28,300 | 54億2462万 | -10.82% |
| 04/18 | 966 | 998 | 961 | 983 | +2.29% | 13,300 | 55億3153万 | -9.73% |
| 04/17 | 1,000 | 1,001 | 960 | 961 | -4.47% | 55,900 | 54億773万 | -12.32% |
| 04/16 | 1,010 | 1,019 | 991 | 1,006 | -1.28% | 30,300 | 56億6096万 | -9.04% |
| 04/15 | 1,017 | 1,025 | 1,007 | 1,019 | -0.88% | 7,600 | 57億3411万 | -8.45% |
| 04/12 | 1,036 | 1,039 | 1,013 | 1,028 | -1.34% | 23,200 | 57億8476万 | -8.46% |
| 04/11 | 1,049 | 1,049 | 1,027 | 1,042 | -0.76% | 9,200 | 58億6354万 | -8.19% |
| 04/10 | 1,050 | 1,082 | 1,039 | 1,050 | +1.16% | 39,400 | 59億856万 | -8.77% |
| 04/09 | 1,043 | 1,050 | 1,038 | 1,038 | -0.48% | 11,600 | 58億4103万 | -10.82% |
| 04/08 | 1,041 | 1,043 | 1,022 | 1,043 | +0.19% | 13,600 | 58億6916万 | -11.23% |
| 04/05 | 1,050 | 1,050 | 1,021 | 1,041 | -1.89% | 29,900 | 58億5791万 | -11.93% |
| 04/04 | 1,083 | 1,098 | 1,060 | 1,061 | -1.49% | 19,400 | 59億7045万 | -10.84% |
| 04/03 | 1,081 | 1,089 | 1,062 | 1,077 | -0.28% | 27,700 | 60億6049万 | -10.4% |
| 04/02 | 1,110 | 1,110 | 1,073 | 1,080 | -2.7% | 30,100 | 60億7737万 | -10.52% |
| 04/01 | 1,133 | 1,133 | 1,095 | 1,110 | -1.6% | 25,400 | 62億4619万 | -8.26% |
| 03/29 | 1,110 | 1,142 | 1,110 | 1,128 | +1.62% | 26,000 | 63億4748万 | -6.93% |
| 03/28 | 1,120 | 1,130 | 1,088 | 1,110 | -0.98% | 32,700 | 62億4619万 | -8.49% |
| 03/27 | （IR情報）15:00 組織変更及び人事異動に関するお知らせ |
| 03/27 | 1,163 | 1,163 | 1,121 | 1,121 | -3.94% | 50,300 | 63億809万 | -7.66% |
| 03/26 | 1,172 | 1,197 | 1,160 | 1,167 | -0.09% | 28,600 | 65億6694万 | -4.03% |
| 03/25 | 1,167 | 1,185 | 1,160 | 1,168 | +0.09% | 12,600 | 65億7256万 | -3.87% |
| 03/22 | 1,173 | 1,186 | 1,153 | 1,167 | -0.17% | 14,900 | 65億6694万 | -3.79% |
| 03/21 | 1,211 | 1,211 | 1,169 | 1,169 | -1.02% | 33,000 | 65億7819万 | -3.47% |
| 03/19 | 1,186 | 1,198 | 1,163 | 1,181 | -0.25% | 26,300 | 66億4572万 | -2.4% |
| 03/18 | 1,154 | 1,184 | 1,150 | 1,184 | +4.23% | 24,300 | 66億6260万 | -2.23% |
| 03/15 | 1,148 | 1,155 | 1,125 | 1,136 | -1.56% | 29,200 | 63億9249万 | -6.12% |
| 03/14 | 1,168 | 1,175 | 1,135 | 1,154 | -0.69% | 62,300 | 64億9378万 | -4.79% |
| 03/13 | 1,203 | 1,209 | 1,144 | 1,162 | -3.17% | 66,500 | 65億3880万 | -4.28% |
| 03/12 | 1,201 | 1,214 | 1,170 | 1,200 | 0% | 37,200 | 67億5264万 | -1.23% |
| 03/11 | 1,226 | 1,245 | 1,185 | 1,200 | -4.76% | 64,600 | 67億5264万 | -1.23% |
| 03/08 | 1,300 | 1,328 | 1,257 | 1,260 | -4.47% | 93,400 | 70億9027万 | +3.79% |
| 03/07 | 1,421 | 1,448 | 1,316 | 1,319 | -9.03% | 186,600 | 74億2227万 | +9.01% |
| 03/06 | 1,355 | 1,462 | 1,341 | 1,450 | +4.69% | 275,700 | 81億5944万 | +20.33% |
| 03/05 | 1,281 | 1,411 | 1,270 | 1,385 | +6.54% | 296,900 | 77億9367万 | +16.09% |
| 03/05 | （空売り報告）UBS AG 23,600株（0.41%）-0.17%義務消失 |
| 03/04 | 1,275 | 1,318 | 1,249 | 1,300 | +7% | 111,400 | 73億1536万 | +9.61% |
| 03/04 | （空売り報告）UBS AG 32,800株（0.58%）-0.08% |
| 03/01 | 1,248 | 1,253 | 1,207 | 1,215 | -2.72% | 89,900 | 68億3704万 | +2.79% |
| 03/01 | （空売り報告）UBS AG 37,300株（0.66%）-0.25% |
| 02/29 | 1,350 | 1,350 | 1,246 | 1,249 | -8.57% | 173,800 | 70億2837万 | +5.58% |
| 02/28 | （IR情報）16:00 上場調達資金の充当予定時期等変更に関するお知らせ |
| 02/28 | 1,234 | 1,371 | 1,220 | 1,366 | +14.89% | 619,100 | 76億8675万 | +15.57% |
| 02/28 | （空売り報告）UBS AG 51,400株（0.91%）-0.25% |
| 02/28 | （空売り報告）Nomura International plc 0株（0%）-0.59%義務消失 |
| 02/27 | 1,162 | 1,285 | 1,157 | 1,189 | +2.32% | 283,200 | 66億9074万 | +0.93% |
| 02/27 | （空売り報告）UBS AG 65,500株（1.16%）+0.12% |
| 02/27 | （空売り報告）Nomura International plc 33,400株（0.59%）-0.06% |
| 02/26 | 1,151 | 1,186 | 1,142 | 1,162 | +0.96% | 28,500 | 65億3880万 | -1.44% |
| 02/22 | 1,166 | 1,188 | 1,124 | 1,151 | -0.26% | 40,900 | 64億7690万 | -2.62% |
| 02/22 | （空売り報告）Nomura International plc 36,900株（0.65%）-0.17% |
| 02/21 | 1,140 | 1,181 | 1,131 | 1,154 | +1.05% | 22,500 | 64億9378万 | -2.7% |
| 02/21 | （空売り報告）UBS AG 58,800株（1.04%）-0.12% |
| 02/21 | （空売り報告）Nomura International plc 46,400株（0.82%）-0.13% |
| 02/20 | 1,180 | 1,180 | 1,138 | 1,142 | -3.22% | 24,800 | 64億2626万 | -4.19% |
| 02/19 | 1,146 | 1,180 | 1,131 | 1,180 | +4.06% | 24,300 | 66億4009万 | -1.5% |
| 02/19 | （空売り報告）UBS AG 65,800株（1.16%）-0.04% |
| 02/19 | （空売り報告）Nomura International plc 54,000株（0.95%）-0.06% |
| 02/16 | 1,085 | 1,134 | 1,067 | 1,134 | +2.44% | 38,000 | 63億8124万 | -5.42% |
| 02/16 | （空売り報告）Nomura International plc 57,300株（1.01%）-0.17% |
| 02/15 | 1,077 | 1,165 | 1,062 | 1,107 | -2.64% | 73,700 | 62億2931万 | -7.98% |
| 02/15 | （空売り報告）Nomura International plc 66,600株（1.18%）-0.21% |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/14 | 1,155 | 1,155 | 1,051 | 1,137 | -0.44% | 54,000 | 63億9812万 | -5.8% |
| 02/14 | （空売り報告）UBS AG 67,600株（1.2%）+0.09% |
| 02/13 | 1,180 | 1,189 | 1,133 | 1,142 | -4.52% | 40,400 | 64億2626万 | -5.62% |
| 02/13 | （空売り報告）Nomura International plc 78,500株（1.39%）-0.09% |
| 02/09 | 1,165 | 1,202 | 1,159 | 1,196 | +3.19% | 19,600 | 67億3013万 | -1.4% |
| 02/09 | （空売り報告）Nomura International plc 83,600株（1.48%）-0.08% |
| 02/08 | 1,185 | 1,185 | 1,152 | 1,159 | -2.69% | 20,700 | 65億2192万 | -4.77% |
| 02/07 | 1,224 | 1,224 | 1,191 | 1,191 | -1.57% | 13,600 | 67億199万 | -2.3% |
| 02/07 | （空売り報告）UBS AG 62,500株（1.11%）+0.04% |
| 02/06 | 1,193 | 1,233 | 1,179 | 1,210 | +1.94% | 35,900 | 68億891万 | -0.98% |
| 02/06 | （空売り報告）UBS AG 60,400株（1.07%）-0.05% |
| 02/06 | （空売り報告）Nomura International plc 88,100株（1.56%）-0.05% |
| 02/05 | 1,204 | 1,207 | 1,172 | 1,187 | -1% | 10,600 | 66億7948万 | -2.86% |
| 02/02 | 1,167 | 1,208 | 1,155 | 1,199 | +2.13% | 20,400 | 67億4701万 | -2.2% |
| 02/01 | 1,156 | 1,174 | 1,143 | 1,174 | +1.21% | 20,800 | 66億633万 | -4.63% |
| 01/31 | 1,160 | 1,177 | 1,135 | 1,160 | -1.28% | 46,500 | 65億2755万 | -5.69% |
| 01/30 | 1,166 | 1,187 | 1,134 | 1,175 | +0.17% | 54,000 | 66億1196万 | -4.55% |
| 01/29 | 1,199 | 1,199 | 1,145 | 1,173 | -1.59% | 51,200 | 66億70万 | -4.94% |
| 01/26 | 1,202 | 1,220 | 1,190 | 1,192 | -1.65% | 39,800 | 67億762万 | -3.56% |
| 01/25 | 1,230 | 1,250 | 1,203 | 1,212 | -0.98% | 29,200 | 68億2016万 | -1.54% |
| 01/24 | 1,235 | 1,250 | 1,206 | 1,224 | -0.57% | 32,500 | 68億8769万 | -0.49% |
| 01/23 | 1,258 | 1,259 | 1,231 | 1,231 | -2.69% | 25,900 | 69億2708万 | - |
| 01/22 | 1,220 | 1,265 | 1,211 | 1,265 | +4.03% | 41,000 | 71億1840万 | - |
| 01/19 | 1,235 | 1,259 | 1,212 | 1,216 | -1.54% | 27,100 | 68億4267万 | - |
| 01/18 | 1,257 | 1,283 | 1,225 | 1,235 | -0.64% | 42,800 | 69億4959万 | - |
| 01/17 | 1,313 | 1,313 | 1,225 | 1,243 | -5.11% | 86,000 | 67億8678万 | - |
| 01/16 | 1,310 | 1,350 | 1,275 | 1,310 | +0.77% | 164,600 | 71億5260万 | - |
| 01/15 | 1,223 | 1,311 | 1,208 | 1,300 | +7.08% | 133,400 | 70億9800万 | - |
| 01/12 | 1,224 | 1,238 | 1,201 | 1,214 | -1.22% | 37,400 | 66億2844万 | - |
| 01/11 | （IR情報）17:00 第三者割当増資の結果に関するお知らせ |
| 01/11 | 1,219 | 1,239 | 1,202 | 1,229 | +2.76% | 27,900 | 67億1034万 | - |
| 01/10 | 1,215 | 1,222 | 1,180 | 1,196 | -1.48% | 65,700 | 65億3016万 | - |
| 01/09 | 1,228 | 1,243 | 1,208 | 1,214 | -1.14% | 41,300 | 66億2844万 | - |
| 01/05 | 1,278 | 1,278 | 1,215 | 1,228 | -3.91% | 41,800 | 67億488万 | - |
| 01/04 | 1,218 | 1,300 | 1,207 | 1,278 | +5.01% | 81,700 | 69億7788万 | - |
| 2023 |
| 12/29 | 1,257 | 1,263 | 1,214 | 1,217 | -3.49% | 91,200 | 66億4482万 | - |
| 12/28 | 1,222 | 1,265 | 1,200 | 1,261 | +3.19% | 45,500 | 68億8506万 | - |
| 12/27 | 1,305 | 1,306 | 1,220 | 1,222 | -4.53% | 92,800 | 66億7212万 | - |
| 12/26 | 1,300 | 1,330 | 1,251 | 1,280 | -3.03% | 162,400 | 69億8880万 | - |
| 12/25 | 1,161 | 1,333 | 1,160 | 1,320 | +13.7% | 162,200 | 72億720万 | - |
| 12/22 | 1,160 | 1,175 | 1,121 | 1,161 | -2.19% | 78,000 | 63億3906万 | - |
| 12/21 | （5%ルール）マクニカ（38.46%） |
| 12/21 | （5%ルール）三輪信雄（18.81%）BNP（10.99%） |
| 12/21 | 1,266 | 1,266 | 1,151 | 1,187 | -4.12% | 100,100 | 64億8102万 | - |
| 12/20 | 1,270 | 1,271 | 1,179 | 1,238 | +1.48% | 195,900 | 67億5948万 | - |
| 12/19 | 1,077 | 1,307 | 1,077 | 1,220 | +14.02% | 473,100 | 66億6120万 | - |
| 12/18 | 1,150 | 1,150 | 1,069 | 1,070 | -10.23% | 204,800 | 58億4220万 | - |
| 12/15 | 1,289 | 1,316 | 1,178 | 1,192 | 0% | 995,200 | 65億832万 | - |
| 12/15 | （IR情報）8:00 親会社及びその他の関係会社の異動に関するお知らせ |
| 12/15 | （IR情報）8:00 事業計画及び成長可能性に関する事項 |
| 12/15 | （IR情報）8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
