| 2024 |
| 07/26 | 1,043 | 1,067 | 1,015 | 1,018 | -5.13% | 102,900 | 97億6587万 | -14.67% |
| 07/25 | 1,105 | 1,105 | 1,071 | 1,073 | -3.51% | 46,400 | 102億9350万 | -10.51% |
| 07/24 | 1,138 | 1,146 | 1,106 | 1,112 | -3.3% | 17,000 | 106億6763万 | -7.49% |
| 07/23 | 1,146 | 1,150 | 1,114 | 1,150 | +0.88% | 19,400 | 110億3218万 | -4.41% |
| 07/22 | 1,211 | 1,211 | 1,136 | 1,140 | -7.32% | 39,100 | 109億3624万 | -5.47% |
| 07/19 | 1,231 | 1,246 | 1,210 | 1,230 | -1.91% | 26,500 | 117億9963万 | +1.74% |
| 07/18 | 1,277 | 1,281 | 1,246 | 1,254 | -3.39% | 31,200 | 120億2987万 | +3.81% |
| 07/17 | 1,278 | 1,300 | 1,249 | 1,298 | +6.57% | 92,600 | 124億5197万 | +7.72% |
| 07/16 | 1,157 | 1,220 | 1,152 | 1,218 | +4.91% | 51,700 | 116億8451万 | +1.33% |
| 07/12 | 1,150 | 1,165 | 1,120 | 1,161 | +0.17% | 62,000 | 111億3770万 | -3.49% |
| 07/11 | 1,203 | 1,203 | 1,136 | 1,159 | -3.42% | 33,100 | 111億1851万 | -4.06% |
| 07/10 | 1,198 | 1,200 | 1,158 | 1,200 | +1.27% | 12,500 | 115億1184万 | -1.07% |
| 07/09 | 1,169 | 1,199 | 1,161 | 1,185 | -0.67% | 68,000 | 113億6794万 | -2.79% |
| 07/08 | 1,189 | 1,220 | 1,181 | 1,193 | -1.4% | 33,200 | 114億4468万 | -2.77% |
| 07/05 | 1,236 | 1,238 | 1,201 | 1,210 | -1.22% | 20,800 | 116億777万 | -2.02% |
| 07/04 | 1,223 | 1,239 | 1,188 | 1,225 | -0.49% | 37,100 | 117億5167万 | -1.37% |
| 07/03 | 1,262 | 1,274 | 1,220 | 1,231 | -2.3% | 11,200 | 118億922万 | -1.28% |
| 07/02 | 1,229 | 1,277 | 1,210 | 1,260 | +2.52% | 16,100 | 120億8743万 | +0.72% |
| 07/01 | 1,221 | 1,247 | 1,188 | 1,229 | -1.44% | 65,800 | 117億9004万 | -1.99% |
| 06/28 | 1,256 | 1,256 | 1,228 | 1,247 | -0.95% | 15,800 | 119億6272万 | -0.95% |
| 06/27 | （IR情報）11:00 事業計画及び成長可能性に関する事項 |
| 06/27 | 1,216 | 1,260 | 1,192 | 1,259 | +3.45% | 12,700 | 120億7783万 | -0.4% |
| 06/26 | 1,260 | 1,275 | 1,202 | 1,217 | -1.06% | 20,600 | 116億7492万 | -4.1% |
| 06/25 | 1,202 | 1,238 | 1,187 | 1,230 | +4.95% | 44,600 | 117億9963万 | -3.61% |
| 06/24 | 1,150 | 1,178 | 1,133 | 1,172 | +1.82% | 23,900 | 112億4323万 | -8.37% |
| 06/21 | 1,159 | 1,168 | 1,151 | 1,151 | -0.69% | 6,300 | 110億4177万 | -10.15% |
| 06/20 | 1,175 | 1,175 | 1,136 | 1,159 | +0.52% | 7,500 | 111億1851万 | -9.88% |
| 06/19 | 1,159 | 1,172 | 1,141 | 1,153 | -0.26% | 21,400 | 110億6095万 | -10.41% |
| 06/18 | 1,200 | 1,205 | 1,156 | 1,156 | -5.01% | 29,400 | 110億8973万 | -10.04% |
| 06/17 | 1,210 | 1,219 | 1,178 | 1,217 | -0.08% | 13,300 | 116億7492万 | -5.37% |
| 06/14 | 1,159 | 1,218 | 1,159 | 1,218 | +2.44% | 16,000 | 116億8451万 | -5.07% |
| 06/13 | 1,191 | 1,209 | 1,189 | 1,189 | -0.17% | 6,700 | 114億631万 | -6.96% |
| 06/12 | 1,211 | 1,233 | 1,191 | 1,191 | -2.46% | 10,300 | 114億2550万 | -6.73% |
| 06/11 | 1,207 | 1,268 | 1,190 | 1,221 | -0.73% | 99,400 | 117億1329万 | -4.24% |
| 06/10 | 1,270 | 1,277 | 1,229 | 1,230 | -5.38% | 42,700 | 117億9963万 | -3.38% |
| 06/07 | 1,298 | 1,302 | 1,283 | 1,300 | +1.56% | 41,600 | 124億7116万 | +2.44% |
| 06/06 | 1,333 | 1,334 | 1,271 | 1,280 | -6.09% | 67,400 | 122億7929万 | +1.51% |
| 06/05 | 1,386 | 1,415 | 1,349 | 1,363 | -1.66% | 34,700 | 130億7553万 | +8.61% |
| 06/04 | 1,377 | 1,427 | 1,369 | 1,386 | +0.65% | 43,900 | 132億9617万 | +11.41% |
| 06/03 | 1,424 | 1,439 | 1,376 | 1,377 | -1.43% | 27,700 | 132億983万 | +11.86% |
| 05/31 | 1,337 | 1,403 | 1,333 | 1,397 | +3.64% | 63,800 | 134億170万 | +14.41% |
| 05/30 | 1,303 | 1,358 | 1,292 | 1,348 | +2.12% | 28,900 | 129億3163万 | +11.59% |
| 05/29 | 1,325 | 1,361 | 1,297 | 1,320 | -0.6% | 57,600 | 126億6302万 | +10.37% |
| 05/28 | 1,382 | 1,382 | 1,328 | 1,328 | -3.21% | 21,200 | 127億3976万 | +12.07% |
| 05/27 | 1,390 | 1,404 | 1,346 | 1,372 | +0.73% | 64,100 | 131億6187万 | +16.67% |
| 05/24 | 1,342 | 1,398 | 1,334 | 1,362 | -2.58% | 46,400 | 130億6593万 | +16.91% |
| 05/23 | 1,363 | 1,410 | 1,349 | 1,398 | +2.04% | 104,100 | 134億1129万 | +20.83% |
| 05/22 | 1,317 | 1,418 | 1,303 | 1,370 | +4.98% | 136,200 | 131億4268万 | +19.13% |
| 05/21 | 1,261 | 1,335 | 1,252 | 1,305 | +5.07% | 92,600 | 125億1912万 | +13.87% |
| 05/20 | （IR情報）9:34 2024年3月期決算説明会資料 |
| 05/20 | 1,260 | 1,261 | 1,200 | 1,242 | -1.43% | 75,000 | 119億1475万 | +8.47% |
| 05/17 | 1,225 | 1,336 | 1,225 | 1,260 | +4.74% | 174,800 | 120億8743万 | +9.76% |
| 05/16 | 1,132 | 1,225 | 1,095 | 1,203 | +9.56% | 203,200 | 115億4061万 | +4.61% |
| 05/15 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:00 配当方針の変更および剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）15:00 2024年3月期決算補足説明資料 |
| 05/15 | 1,179 | 1,179 | 1,082 | 1,098 | -6.87% | 85,100 | 105億3333万 | -5.02% |
| 05/14 | 1,140 | 1,179 | 1,135 | 1,179 | +4.43% | 25,100 | 113億1038万 | +1.11% |
| 05/13 | 1,112 | 1,163 | 1,098 | 1,129 | +1.53% | 34,000 | 108億3072万 | -3.83% |
| 05/10 | 1,153 | 1,158 | 1,099 | 1,112 | -2.97% | 48,600 | 106億6763万 | -6% |
| 05/09 | 1,164 | 1,167 | 1,122 | 1,146 | -0.87% | 49,400 | 109億9380万 | -3.86% |
| 05/08 | 1,164 | 1,180 | 1,153 | 1,156 | -1.28% | 17,200 | 110億8973万 | -3.91% |
| 05/07 | 1,156 | 1,180 | 1,137 | 1,171 | +3.9% | 33,300 | 112億3363万 | -3.46% |
| 05/02 | 1,102 | 1,148 | 1,094 | 1,127 | +2.45% | 24,200 | 108億1153万 | -7.62% |
| 05/01 | 1,133 | 1,136 | 1,100 | 1,100 | -2.57% | 16,600 | 105億5252万 | -10.57% |
| 04/30 | 1,114 | 1,131 | 1,086 | 1,129 | +4.15% | 30,900 | 108億3072万 | -9.02% |
| 04/26 | 1,075 | 1,086 | 1,053 | 1,084 | +1.12% | 24,900 | 103億9902万 | -13.35% |
| 04/25 | 1,116 | 1,116 | 1,072 | 1,072 | -4.88% | 37,600 | 102億8391万 | -15.12% |
| 04/24 | 1,089 | 1,140 | 1,083 | 1,127 | +5.13% | 61,400 | 108億1153万 | -11.68% |
| 04/23 | 1,063 | 1,119 | 1,052 | 1,072 | +2.78% | 191,500 | 102億8391万 | -16.58% |
| 04/22 | 1,040 | 1,059 | 1,022 | 1,043 | +1.07% | 81,200 | 100億570万 | -19.65% |
| 04/19 | 1,079 | 1,081 | 1,013 | 1,032 | -6.1% | 114,700 | 99億18万 | -21.28% |
| 04/18 | 1,100 | 1,130 | 1,068 | 1,099 | -0.72% | 97,700 | 105億4292万 | -17.18% |
| 04/17 | 1,162 | 1,174 | 1,092 | 1,107 | -5.47% | 158,000 | 106億1967万 | -17.57% |
| 04/16 | 1,216 | 1,216 | 1,165 | 1,171 | -4.64% | 76,000 | 112億3363万 | -13.77% |
| 04/15 | 1,258 | 1,258 | 1,200 | 1,228 | -2.62% | 55,400 | 117億8044万 | -10.3% |
| 04/12 | 1,322 | 1,322 | 1,200 | 1,261 | -1.94% | 37,900 | 120億9702万 | -8.42% |
| 04/11 | 1,299 | 1,310 | 1,270 | 1,286 | -1.08% | 34,800 | 123億3685万 | -7.08% |
| 04/10 | 1,311 | 1,321 | 1,284 | 1,300 | -1.66% | 31,000 | 124億7116万 | -6.88% |
| 04/09 | 1,343 | 1,345 | 1,319 | 1,322 | -1.56% | 24,100 | 126億8221万 | -6.17% |
| 04/08 | 1,352 | 1,377 | 1,330 | 1,343 | -0.67% | 30,400 | 128億8366万 | -5.42% |
| 04/05 | 1,357 | 1,385 | 1,327 | 1,352 | -1.39% | 68,600 | 129億7000万 | -5.39% |
| 04/04 | 1,353 | 1,396 | 1,332 | 1,371 | +1.33% | 35,200 | 131億5227万 | -4.53% |
| 04/03 | 1,313 | 1,390 | 1,292 | 1,353 | +0.74% | 77,300 | 129億7959万 | -6.5% |
| 04/02 | 1,389 | 1,404 | 1,274 | 1,343 | -5.36% | 148,900 | 128億8366万 | -7.7% |
| 04/01 | 1,442 | 1,456 | 1,419 | 1,419 | -0.07% | 31,800 | 136億1275万 | -3.01% |
| 03/29 | 1,350 | 1,428 | 1,350 | 1,420 | +5.5% | 31,200 | 136億2234万 | -3.53% |
| 03/28 | 1,405 | 1,405 | 1,346 | 1,346 | -1.46% | 23,100 | 129億1244万 | -9.24% |
| 03/27 | 1,400 | 1,422 | 1,366 | 1,366 | -0.29% | 28,100 | 131億431万 | -8.63% |
| 03/26 | 1,400 | 1,416 | 1,357 | 1,370 | -1.44% | 27,700 | 131億4268万 | -8.73% |
| 03/25 | 1,406 | 1,432 | 1,375 | 1,390 | +1.02% | 79,500 | 133億3454万 | -7.46% |
| 03/22 | 1,384 | 1,389 | 1,327 | 1,376 | -1.22% | 142,600 | 132億24万 | -8.51% |
| 03/21 | 1,382 | 1,420 | 1,351 | 1,393 | +2.05% | 135,700 | 133億6332万 | -7.32% |
| 03/19 | 1,398 | 1,398 | 1,314 | 1,365 | -1.23% | 78,800 | 130億9471万 | -9% |
| 03/18 | 1,385 | 1,404 | 1,321 | 1,382 | -0.22% | 81,500 | 132億5780万 | -7.81% |
| 03/15 | 1,428 | 1,474 | 1,378 | 1,385 | -3.15% | 79,000 | 132億8658万 | -7.48% |
| 03/14 | 1,522 | 1,526 | 1,425 | 1,430 | -4.16% | 32,300 | 137億1827万 | -4.41% |
| 03/13 | 1,462 | 1,521 | 1,451 | 1,492 | 0% | 53,900 | 143億1305万 | 0% |
| 03/12 | 1,449 | 1,521 | 1,421 | 1,492 | +2.97% | 99,200 | 143億1305万 | +0.4% |
| 03/11 | 1,384 | 1,458 | 1,332 | 1,449 | +2.62% | 112,000 | 139億54万 | -2.09% |
| 03/08 | 1,417 | 1,458 | 1,410 | 1,412 | -2.42% | 77,100 | 135億4559万 | -4.27% |
| 03/07 | 1,563 | 1,597 | 1,430 | 1,447 | -9.17% | 118,400 | 138億8136万 | -1.63% |
| 03/06 | 1,562 | 1,659 | 1,562 | 1,593 | -0.56% | 65,900 | 152億8196万 | +8.44% |
| 03/05 | 1,609 | 1,637 | 1,556 | 1,602 | -0.44% | 64,400 | 153億6830万 | +9.65% |
| 03/04 | 1,558 | 1,616 | 1,555 | 1,609 | +2.88% | 82,200 | 154億3545万 | +10.81% |
| 03/01 | 1,540 | 1,588 | 1,525 | 1,564 | +1.69% | 59,600 | 150億376万 | +8.54% |
| 02/29 | 1,595 | 1,625 | 1,518 | 1,538 | -6.33% | 81,400 | 147億5434万 | +7.4% |
| 02/28 | 1,577 | 1,681 | 1,566 | 1,642 | +5.94% | 128,000 | 157億5203万 | +15.39% |
| 02/27 | 1,570 | 1,601 | 1,516 | 1,550 | +1.17% | 94,200 | 148億6946万 | +9.85% |
| 02/26 | 1,603 | 1,605 | 1,530 | 1,532 | -6.76% | 107,500 | 146億9678万 | +9.35% |
| 02/22 | 1,677 | 1,711 | 1,591 | 1,643 | -3.97% | 129,300 | 157億6162万 | +18.03% |
| 02/21 | 1,722 | 1,722 | 1,630 | 1,711 | +4.2% | 160,300 | 164億1396万 | +24.17% |
| 02/20 | 1,520 | 1,695 | 1,520 | 1,642 | +8.31% | 331,900 | 157億5203万 | +20.47% |
| 02/19 | 1,450 | 1,565 | 1,450 | 1,516 | +8.13% | 231,800 | 145億4329万 | +12.38% |
| 02/16 | 1,442 | 1,515 | 1,400 | 1,402 | -2.77% | 189,700 | 134億4966万 | +4.55% |
| 02/15 | 1,401 | 1,474 | 1,365 | 1,442 | +8.42% | 324,800 | 138億3339万 | +7.93% |
| 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〕(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 | 1,330 | 1,334 | 1,293 | 1,330 | -0.37% | 57,900 | 127億5895万 | -0.15% |
| 02/13 | 1,340 | 1,359 | 1,330 | 1,335 | +0.6% | 60,000 | 128億692万 | +0.3% |
| 02/09 | 1,350 | 1,350 | 1,321 | 1,327 | -1.63% | 29,600 | 127億3017万 | -0.3% |
| 02/08 | 1,337 | 1,355 | 1,331 | 1,349 | +0.22% | 23,100 | 129億4122万 | +1.35% |
| 02/07 | 1,340 | 1,363 | 1,325 | 1,346 | +0.15% | 51,600 | 129億1244万 | +1.13% |
| 02/06 | 1,330 | 1,350 | 1,320 | 1,344 | +0.67% | 60,800 | 128億9326万 | +0.98% |
| 02/05 | 1,350 | 1,354 | 1,315 | 1,335 | 0% | 13,300 | 128億692万 | +0.23% |
| 02/02 | 1,345 | 1,345 | 1,322 | 1,335 | +0.98% | 17,700 | 128億692万 | +0.38% |
| 02/01 | 1,330 | 1,347 | 1,302 | 1,322 | -0.6% | 60,100 | 126億8221万 | -0.38% |
| 01/31 | 1,379 | 1,383 | 1,318 | 1,330 | -3.55% | 81,700 | 127億5895万 | +0.45% |
| 01/30 | 1,390 | 1,405 | 1,335 | 1,379 | -0.65% | 142,000 | 132億2902万 | - |
| 01/29 | 1,391 | 1,422 | 1,377 | 1,388 | +0.8% | 55,000 | 133億1536万 | - |
| 01/26 | 1,360 | 1,415 | 1,359 | 1,377 | +1.4% | 90,300 | 132億983万 | - |
| 01/25 | 1,325 | 1,360 | 1,312 | 1,358 | +2.41% | 40,400 | 130億2756万 | - |
| 01/24 | 1,330 | 1,373 | 1,310 | 1,326 | +1.22% | 58,600 | 120億6660万 | - |
| 01/23 | 1,334 | 1,350 | 1,306 | 1,310 | -2.96% | 25,800 | 119億2100万 | - |
| 01/22 | 1,315 | 1,350 | 1,300 | 1,350 | +4.57% | 60,400 | 122億8500万 | - |
| 01/19 | 1,318 | 1,320 | 1,286 | 1,291 | -2.05% | 35,700 | 117億4810万 | - |
| 01/18 | （IR情報）17:50 主要株主の異動に関するお知らせ |
| 01/18 | （IR情報）17:50 第三者割当増資の結果に関するお知らせ |
| 01/18 | 1,329 | 1,372 | 1,302 | 1,318 | +1.46% | 70,000 | 119億9380万 | - |
| 01/17 | 1,344 | 1,364 | 1,278 | 1,299 | -1.59% | 99,900 | 118億2090万 | - |
| 01/16 | 1,319 | 1,336 | 1,293 | 1,320 | +1.77% | 71,000 | 120億1200万 | - |
| 01/15 | 1,308 | 1,318 | 1,262 | 1,297 | -0.84% | 43,700 | 118億270万 | - |
| 01/12 | 1,325 | 1,340 | 1,294 | 1,308 | +1.63% | 65,800 | 119億280万 | - |
| 01/11 | 1,349 | 1,380 | 1,265 | 1,287 | -3.23% | 135,700 | 117億1170万 | - |
| 01/10 | 1,339 | 1,430 | 1,307 | 1,330 | +1.22% | 206,700 | 121億300万 | - |
| 01/09 | 1,356 | 1,360 | 1,291 | 1,314 | -0.9% | 148,100 | 119億5740万 | - |
| 01/05 | 1,332 | 1,350 | 1,281 | 1,326 | -0.97% | 182,500 | 120億6660万 | - |
| 01/05 | （IR情報）8:00 (差替)「主要株主の異動に関するお知らせ」のファイル差替について |
| 01/04 | 1,325 | 1,353 | 1,289 | 1,339 | -0.45% | 162,300 | 121億8490万 | - |
| 2023 |
| 12/29 | 1,340 | 1,444 | 1,316 | 1,345 | 0% | 320,500 | 122億3950万 | - |
| 12/28 | 1,350 | 1,366 | 1,285 | 1,345 | -1.61% | 256,900 | 122億3950万 | - |
| 12/27 | （IR情報）16:00 (訂正)「事業計画及び成長可能性に関する事項」の一部訂正について |
| 12/27 | 1,282 | 1,394 | 1,256 | 1,367 | +6.63% | 816,800 | 124億3970万 | - |
| 12/26 | （5%ルール）ニューホライズン（39.56%）恵志章夫（12.64%） |
| 12/26 | 1,280 | 1,300 | 1,221 | 1,282 | +1.34% | 383,300 | 116億6620万 | - |
| 12/25 | 1,210 | 1,300 | 1,141 | 1,265 | +2.02% | 1,197,400 | 115億1150万 | - |
| 12/22 | 1,194 | 1,278 | 1,179 | 1,240 | 0% | 2,567,800 | 112億8400万 | - |
| 12/22 | （IR情報）8:00 親会社以外の支配株主及び主要株主の異動に関するお知らせ |
| 12/22 | （IR情報）8:00 主要株主の異動に関するお知らせ |
| 12/22 | （IR情報）8:00 事業計画及び成長可能性に関する事項 |
| 12/22 | （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 |
