| 2024 |
| 04/24 | 1,349 | 1,410 | 1,349 | 1,410 | -2.02% | 500 | 32億7543万 | +0.28% |
| 04/23 | 1,436 | 1,439 | 1,436 | 1,439 | 0% | 300 | 33億4279万 | +2.64% |
| 04/22 | 1,430 | 1,439 | 1,430 | 1,439 | +0.63% | 500 | 33億4279万 | +2.86% |
| 04/19 | （5%ルール）SBI証券（2.16%） |
| 04/19 | 1,323 | 1,430 | 1,311 | 1,430 | +1.42% | 900 | 33億2189万 | +2.44% |
| 04/18 | （5%ルール）一戸敏（3.37%）ザ・ファーストドア（17.89%） |
| 04/18 | 1,440 | 1,440 | 1,390 | 1,410 | -2.42% | 700 | 32億7543万 | +1.15% |
| 04/15 | 1,410 | 1,445 | 1,410 | 1,445 | +0.35% | 300 | 33億5673万 | +3.73% |
| 04/12 | 1,445 | 1,445 | 1,389 | 1,440 | -0.35% | 500 | 33億4512万 | +3.6% |
| 04/11 | （IR情報）17:30 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/10 | 1,386 | 1,445 | 1,386 | 1,445 | -0.07% | 200 | 33億5673万 | +4.18% |
| 04/09 | 1,410 | 1,446 | 1,410 | 1,446 | +2.55% | 200 | 33億5905万 | +4.56% |
| 04/08 | 1,379 | 1,440 | 1,379 | 1,410 | -2.02% | 400 | 32億7543万 | +2.1% |
| 04/05 | 1,412 | 1,443 | 1,412 | 1,439 | -0.21% | 500 | 33億4279万 | +4.35% |
| 04/04 | 1,412 | 1,442 | 1,412 | 1,442 | -0.55% | 200 | 33億4976万 | +4.72% |
| 04/03 | 1,450 | 1,450 | 1,450 | 1,450 | -1.83% | 1,000 | 33億6835万 | +5.53% |
| 04/02 | 1,450 | 1,477 | 1,450 | 1,477 | +1.86% | 200 | 34億3107万 | +7.73% |
| 04/01 | 1,450 | 1,475 | 1,445 | 1,450 | +1.05% | 1,900 | 33億6835万 | +6.38% |
| 03/29 | 1,375 | 1,435 | 1,375 | 1,435 | +4.29% | 4,900 | 33億3350万 | +5.98% |
| 03/28 | （IR情報）17:00 資金の借入に関するお知らせ |
| 03/28 | （IR情報）15:00 [開示事項の経過]株式取得(子会社化)に関する最終契約締結のお知らせ |
| 03/28 | 1,380 | 1,380 | 1,376 | 1,376 | -0.15% | 300 | 31億9644万 | +2.23% |
| 03/27 | （IR情報）14:30 支配株主等に関する事項について |
| 03/27 | （IR情報）14:30 役員人事に関するお知らせ |
| 03/27 | （IR情報）14:30 ストック・オプション(新株予約権)の発行に関するお知らせ |
| 03/27 | 1,377 | 1,378 | 1,377 | 1,378 | +0.58% | 600 | 32億109万 | +3.07% |
| 03/26 | 1,354 | 1,370 | 1,308 | 1,370 | +1.18% | 1,700 | 31億8251万 | +3.55% |
| 03/25 | 1,375 | 1,377 | 1,317 | 1,354 | +0.45% | 2,200 | 31億4534万 | +3.52% |
| 03/22 | 1,348 | 1,348 | 1,348 | 1,348 | +0.6% | 300 | 31億3140万 | +4.17% |
| 03/21 | 1,340 | 1,343 | 1,330 | 1,340 | 0% | 1,000 | 31億1282万 | +4.69% |
| 03/19 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | 31億1282万 | +5.76% |
| 03/18 | 1,281 | 1,340 | 1,272 | 1,340 | +3.08% | 2,100 | 31億1282万 | +6.77% |
| 03/15 | 1,271 | 1,300 | 1,271 | 1,300 | 0% | 1,400 | 30億1990万 | +4.67% |
| 03/14 | 1,300 | 1,308 | 1,300 | 1,300 | -5.11% | 600 | 30億1990万 | +5.69% |
| 03/13 | 1,370 | 1,370 | 1,370 | 1,370 | -0.36% | 200 | 31億8251万 | +11.93% |
| 03/11 | 1,373 | 1,375 | 1,253 | 1,375 | +0.07% | 1,700 | 31億9412万 | +12.98% |
| 03/08 | 1,365 | 1,374 | 1,365 | 1,374 | +0.07% | 500 | 31億9180万 | +13.27% |
| 03/07 | 1,375 | 1,375 | 1,340 | 1,373 | +0.22% | 1,100 | 31億8947万 | +13.66% |
| 03/06 | 1,373 | 1,376 | 1,340 | 1,370 | -0.36% | 900 | 31億8251万 | +13.69% |
| 03/05 | 1,369 | 1,377 | 1,346 | 1,375 | +1.85% | 500 | 31億9412万 | +14.39% |
| 03/04 | 1,350 | 1,378 | 1,350 | 1,350 | -2.03% | 1,100 | 31億3605万 | +12.59% |
| 02/28 | （IR情報）17:45 取締役に対するストック・オプションとしての報酬等の額及び内容に関するお知らせ |
| 02/28 | （IR情報）17:45 役員人事に関するお知らせ |
| 02/28 | 1,349 | 1,378 | 1,349 | 1,378 | -0.07% | 500 | 32億109万 | +15.12% |
| 02/27 | 1,379 | 1,379 | 1,349 | 1,379 | 0% | 600 | 32億341万 | +15.4% |
| 02/26 | 1,375 | 1,379 | 1,340 | 1,379 | 0% | 2,700 | 32億341万 | +15.49% |
| 02/22 | 1,410 | 1,410 | 1,300 | 1,379 | +0.66% | 4,100 | 32億341万 | +15.79% |
| 02/21 | 1,272 | 1,377 | 1,272 | 1,370 | +7.7% | 3,800 | 31億8251万 | +15.13% |
| 02/20 | 1,225 | 1,272 | 1,225 | 1,272 | +4.35% | 1,700 | 29億5485万 | +7.07% |
| 02/19 | 1,237 | 1,265 | 1,205 | 1,219 | -1.69% | 3,700 | 28億3173万 | +2.35% |
| 02/16 | 1,151 | 1,349 | 1,151 | 1,240 | +7.17% | 8,900 | 28億8052万 | +3.68% |
| 02/15 | 1,133 | 1,165 | 1,052 | 1,157 | +12.55% | 7,000 | 26億8771万 | -3.42% |
| 02/14 | （IR情報）16:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）16:00 2023年12月期通期決算説明資料 |
| 02/14 | （IR情報）16:00 連結業績予想と実績値との差異に関するお知らせ |
| 02/14 | （IR情報）16:00 株式取得(子会社化)に向けた基本合意書締結に関するお知らせ |
| 02/14 | （IR情報）16:00 持株会社体制への移行の検討開始に関するお知らせ |
| 02/14 | 998 | 1,028 | 998 | 1,028 | +3.21% | 1,600 | 23億8804万 | -14.62% |
| 02/13 | 1,013 | 1,013 | 996 | 996 | 0% | 2,200 | 23億1370万 | -18.16% |
| 02/09 | 1,010 | 1,028 | 988 | 996 | -1.39% | 4,800 | 23億1370万 | -19.29% |
| 02/08 | 1,010 | 1,010 | 990 | 1,010 | 0% | 2,200 | 23億4623万 | -19.2% |
| 02/07 | 1,038 | 1,100 | 1,000 | 1,010 | -2.79% | 5,700 | 23億4623万 | -20.22% |
| 02/06 | 1,010 | 1,039 | 1,000 | 1,039 | +3.9% | 2,500 | 24億1359万 | -18.89% |
| 02/05 | 1,000 | 1,000 | 941 | 1,000 | -0.3% | 8,200 | 23億2300万 | -22.72% |
| 02/02 | 1,124 | 1,124 | 976 | 1,003 | -12.71% | 16,900 | 23億2996万 | -23.44% |
| 02/01 | 1,170 | 1,170 | 1,112 | 1,149 | -4.25% | 6,400 | 26億6912万 | -13.28% |
| 01/31 | 1,228 | 1,228 | 1,196 | 1,200 | -5.44% | 3,000 | 27億8760万 | -10.11% |
| 01/30 | （IR情報）17:10 業績関連情報が含まれる動画をウェブサイトへ誤掲載した件に関するお知らせとお詫び |
| 01/30 | 1,238 | 1,269 | 1,200 | 1,269 | +1.52% | 3,300 | 29億4788万 | -5.44% |
| 01/29 | 1,299 | 1,299 | 1,248 | 1,250 | -3.77% | 1,400 | 29億375万 | -7.34% |
| 01/26 | 1,270 | 1,299 | 1,270 | 1,299 | 0% | 300 | 30億1757万 | -4.7% |
| 01/25 | 1,285 | 1,299 | 1,270 | 1,299 | -0.08% | 500 | 30億1757万 | -4.7% |
| 01/24 | 1,288 | 1,318 | 1,288 | 1,300 | -0.23% | 600 | 30億1990万 | -4.62% |
| 01/23 | 1,350 | 1,350 | 1,303 | 1,303 | -2.32% | 600 | 30億2686万 | -4.4% |
| 01/22 | 1,300 | 1,334 | 1,299 | 1,334 | -1.11% | 1,300 | 30億9888万 | -2.13% |
| 01/18 | 1,349 | 1,349 | 1,349 | 1,349 | +2.82% | 100 | 31億3372万 | -0.81% |
| 01/17 | 1,342 | 1,342 | 1,312 | 1,312 | -1.65% | 200 | 30億4777万 | -3.17% |
| 01/16 | 1,334 | 1,334 | 1,334 | 1,334 | -0.52% | 100 | 30億9888万 | -1.33% |
| 01/15 | 1,337 | 1,341 | 1,286 | 1,341 | +0.22% | 1,900 | 31億1514万 | -0.22% |
| 01/12 | 1,338 | 1,338 | 1,338 | 1,338 | -0.22% | 100 | 31億817万 | +0.15% |
| 01/11 | 1,295 | 1,341 | 1,285 | 1,341 | +3.87% | 800 | 31億1514万 | +0.75% |
| 01/10 | 1,294 | 1,335 | 1,291 | 1,291 | -1.3% | 2,000 | 29億9899万 | -2.57% |
| 01/09 | 1,311 | 1,330 | 1,305 | 1,308 | -3.82% | 2,000 | 30億3848万 | -1.06% |
| 01/05 | 1,420 | 1,420 | 1,360 | 1,360 | -4.23% | 400 | 31億5928万 | +3.19% |
| 2023 |
| 12/29 | 1,428 | 1,428 | 1,420 | 1,420 | +1.57% | 500 | 32億9866万 | +8.23% |
| 12/28 | 1,398 | 1,398 | 1,398 | 1,398 | +0.5% | 100 | 32億4755万 | +7.21% |
| 12/27 | 1,389 | 1,391 | 1,389 | 1,391 | +0.14% | 400 | 32億3129万 | +7.25% |
| 12/26 | 1,380 | 1,389 | 1,380 | 1,389 | +0.36% | 300 | 32億2664万 | +7.59% |
| 12/25 | 1,399 | 1,399 | 1,265 | 1,384 | +0.29% | 1,600 | 32億1503万 | +7.62% |
| 12/22 | 1,375 | 1,380 | 1,341 | 1,380 | +0.36% | 600 | 32億574万 | +7.64% |
| 12/21 | 1,350 | 1,380 | 1,321 | 1,375 | -1.65% | 500 | 31億9412万 | +7.59% |
| 12/20 | 1,363 | 1,398 | 1,363 | 1,398 | +0.43% | 400 | 32億4755万 | +9.39% |
| 12/19 | 1,365 | 1,395 | 1,365 | 1,392 | -4% | 800 | 32億3361万 | +8.92% |
| 12/18 | 1,570 | 1,570 | 1,350 | 1,450 | -8.98% | 6,000 | 33億6835万 | +13.46% |
| 12/15 | 1,250 | 1,598 | 1,250 | 1,593 | +22.73% | 5,700 | 37億53万 | +24.94% |
| 12/14 | 1,298 | 1,298 | 1,297 | 1,298 | -0.08% | 500 | 30億1525万 | +2.53% |
| 12/13 | 1,299 | 1,299 | 1,299 | 1,299 | 0% | 300 | 30億1757万 | +2.28% |
| 12/12 | 1,300 | 1,300 | 1,232 | 1,299 | -0.08% | 800 | 30億1757万 | +2.04% |
| 12/11 | 1,278 | 1,310 | 1,258 | 1,300 | +4.08% | 2,000 | 30億1990万 | +1.8% |
| 12/08 | 1,185 | 1,249 | 1,185 | 1,249 | +0.32% | 1,500 | 29億142万 | -2.35% |
| 12/07 | 1,238 | 1,250 | 1,238 | 1,245 | +1.8% | 2,100 | 28億9213万 | -3.11% |
| 12/06 | 1,150 | 1,223 | 1,140 | 1,223 | +7.19% | 1,400 | 28億4102万 | -5.27% |
| 12/05 | 1,130 | 1,141 | 1,100 | 1,141 | +0.97% | 4,600 | 26億5054万 | -12.16% |
| 12/04 | 1,182 | 1,182 | 1,120 | 1,130 | -6.61% | 2,500 | 26億2499万 | -13.74% |
| 12/01 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 200 | 28億1083万 | -8.4% |
| 11/29 | 1,228 | 1,228 | 1,183 | 1,210 | +1.17% | 1,200 | 28億1083万 | -8.89% |
| 11/28 | 1,200 | 1,200 | 1,187 | 1,196 | -1.81% | 600 | 27億7830万 | -10.41% |
| 11/27 | 1,202 | 1,218 | 1,185 | 1,218 | -0.33% | 1,300 | 28億2941万 | -9.17% |
| 11/24 | 1,205 | 1,229 | 1,160 | 1,222 | +0.16% | 3,600 | 28億3870万 | -9.21% |
| 11/22 | 1,203 | 1,240 | 1,203 | 1,220 | 0% | 1,700 | 28億3406万 | -9.7% |
| 11/21 | （IR情報）17:00 (訂正)「2023年12月期第3四半期決算説明資料」の一部訂正について |
| 11/21 | （5%ルール）SBI証券（5.91%） |
| 11/21 | 1,230 | 1,230 | 1,206 | 1,220 | -0.81% | 700 | 28億3406万 | -10.03% |
| 11/20 | 1,230 | 1,230 | 1,202 | 1,230 | -2.07% | 900 | 28億5729万 | -9.43% |
| 11/17 | 1,226 | 1,256 | 1,226 | 1,256 | -2.33% | 200 | 29億1768万 | -7.37% |
| 11/16 | 1,270 | 1,286 | 1,270 | 1,286 | -1.08% | 1,600 | 29億8737万 | -4.95% |
| 11/15 | 1,329 | 1,359 | 1,180 | 1,300 | -4.34% | 2,500 | 30億1990万 | -3.56% |
| 11/14 | （IR情報）15:30 2023年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,366 | 1,366 | 1,289 | 1,359 | -2.65% | 1,600 | 31億5695万 | +1.42% |
