| 2024 |
| 04/25 | 114 | 114 | 113 | 114 | +0.88% | 4,800 | 21億3049万 | -2.56% |
| 04/24 | 114 | 114 | 113 | 113 | 0% | 6,200 | 21億1180万 | -3.42% |
| 04/23 | 114 | 114 | 113 | 113 | 0% | 1,800 | 21億1180万 | -3.42% |
| 04/22 | 114 | 114 | 112 | 113 | 0% | 8,100 | 21億1180万 | -4.24% |
| 04/19 | 116 | 116 | 113 | 113 | -2.59% | 21,100 | 21億1180万 | -4.24% |
| 04/18 | 115 | 117 | 115 | 116 | +0.87% | 6,600 | 21億6787万 | -1.69% |
| 04/17 | 118 | 118 | 114 | 115 | -2.54% | 51,300 | 21億4918万 | -2.54% |
| 04/16 | 118 | 118 | 117 | 118 | 0% | 7,200 | 22億524万 | 0% |
| 04/15 | 119 | 119 | 118 | 118 | -0.84% | 8,200 | 22億524万 | +0.85% |
| 04/12 | 118 | 119 | 117 | 119 | +0.85% | 5,400 | 22億2393万 | +1.71% |
| 04/11 | 117 | 118 | 116 | 118 | 0% | 23,300 | 22億524万 | +0.85% |
| 04/10 | 118 | 118 | 117 | 118 | 0% | 2,900 | 22億524万 | +0.85% |
| 04/09 | 117 | 118 | 117 | 118 | +0.85% | 7,400 | 22億524万 | +0.85% |
| 04/08 | 118 | 118 | 117 | 117 | 0% | 5,600 | 21億8655万 | 0% |
| 04/05 | 117 | 117 | 115 | 117 | -0.85% | 13,200 | 21億8655万 | 0% |
| 04/04 | 117 | 119 | 117 | 118 | +0.85% | 16,600 | 22億524万 | +1.72% |
| 04/03 | 116 | 117 | 116 | 117 | +0.86% | 10,500 | 21億8655万 | +0.86% |
| 04/02 | 117 | 118 | 115 | 116 | -0.85% | 72,100 | 21億6787万 | 0% |
| 04/01 | 119 | 120 | 117 | 117 | -0.85% | 32,100 | 21億8655万 | +0.86% |
| 03/29 | （IR情報）10:30 支配株主等に関する事項について |
| 03/29 | （IR情報）10:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 03/29 | （IR情報）10:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 03/29 | 120 | 123 | 118 | 118 | -2.48% | 97,800 | 22億524万 | +1.72% |
| 03/28 | 125 | 129 | 120 | 121 | -1.63% | 348,000 | 22億6131万 | +4.31% |
| 03/27 | 122 | 123 | 121 | 123 | +0.82% | 206,900 | 22億9869万 | +6.96% |
| 03/26 | 119 | 122 | 119 | 122 | +1.67% | 116,400 | 22億8000万 | +6.09% |
| 03/25 | 118 | 120 | 118 | 120 | +2.56% | 78,300 | 22億4262万 | +5.26% |
| 03/22 | 116 | 118 | 116 | 117 | 0% | 24,600 | 21億8655万 | +2.63% |
| 03/21 | 117 | 117 | 115 | 117 | +0.86% | 134,700 | 21億8655万 | +2.63% |
| 03/19 | 115 | 116 | 114 | 116 | 0% | 20,600 | 21億6787万 | +2.65% |
| 03/18 | 116 | 116 | 114 | 116 | +1.75% | 33,800 | 21億6787万 | +2.65% |
| 03/15 | 115 | 115 | 114 | 114 | -1.72% | 15,100 | 21億3049万 | +0.88% |
| 03/14 | 114 | 116 | 114 | 116 | +0.87% | 24,700 | 21億6787万 | +3.57% |
| 03/13 | 115 | 115 | 113 | 115 | +0.88% | 136,100 | 21億4918万 | +2.68% |
| 03/12 | 115 | 115 | 113 | 114 | 0% | 26,600 | 21億3049万 | +1.79% |
| 03/11 | 116 | 116 | 114 | 114 | -0.87% | 16,000 | 21億3049万 | +1.79% |
| 03/08 | 115 | 116 | 115 | 115 | 0% | 22,800 | 21億4918万 | +3.6% |
| 03/07 | 117 | 117 | 113 | 115 | -0.86% | 62,100 | 21億4918万 | +3.6% |
| 03/06 | 115 | 117 | 114 | 116 | +1.75% | 84,400 | 21億6787万 | +4.5% |
| 03/05 | 115 | 115 | 113 | 114 | -0.87% | 39,100 | 21億3049万 | +2.7% |
| 03/04 | 115 | 115 | 113 | 115 | +1.77% | 24,100 | 21億4918万 | +3.6% |
| 03/01 | （5%ルール）フラッグシップアセットマネジメント（1.95%）インフレクション・ツー・ケイマン・ジーピー・イン…（5.57%）インフレクション・ツー・ジーピー・インク(InfleXio…（12.21%） |
| 03/01 | 114 | 115 | 112 | 113 | 0% | 36,000 | 21億1180万 | +1.8% |
| 02/29 | 115 | 116 | 113 | 113 | -0.88% | 63,500 | 21億1180万 | +2.73% |
| 02/28 | 115 | 115 | 113 | 114 | 0% | 34,300 | 21億3049万 | +3.64% |
| 02/27 | 112 | 115 | 112 | 114 | +1.79% | 26,800 | 21億3049万 | +3.64% |
| 02/26 | 113 | 114 | 112 | 112 | 0% | 27,700 | 20億9311万 | +1.82% |
| 02/22 | 115 | 115 | 112 | 112 | -1.75% | 49,100 | 20億9311万 | +1.82% |
| 02/21 | 113 | 115 | 112 | 114 | +1.79% | 58,000 | 21億3049万 | +3.64% |
| 02/20 | 112 | 113 | 110 | 112 | 0% | 52,600 | 20億9311万 | +1.82% |
| 02/19 | 108 | 112 | 108 | 112 | +3.7% | 64,100 | 20億9311万 | +1.82% |
| 02/16 | 108 | 109 | 108 | 108 | -0.92% | 81,500 | 20億1836万 | -1.82% |
| 02/15 | 110 | 110 | 108 | 109 | -0.91% | 30,200 | 20億3705万 | -0.91% |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 108 | 110 | 107 | 110 | +0.92% | 35,500 | 20億5573万 | 0% |
| 02/13 | 107 | 109 | 106 | 109 | +1.87% | 64,200 | 20億3705万 | -0.91% |
| 02/09 | 109 | 109 | 107 | 107 | -1.83% | 21,600 | 19億9967万 | -2.73% |
| 02/08 | 109 | 109 | 108 | 109 | 0% | 7,000 | 20億3705万 | -0.91% |
| 02/07 | （IR情報）15:00 第1回無担保転換社債型新株予約権付社債の繰上償還に関するお知らせ |
| 02/07 | （IR情報）15:00 業績予想の修正および期末配当予想の修正に関するお知らせ |
| 02/07 | 109 | 109 | 108 | 109 | 0% | 8,200 | 20億3705万 | -0.91% |
| 02/06 | 109 | 110 | 109 | 109 | 0% | 11,000 | 20億3705万 | -0.91% |
| 02/05 | 110 | 110 | 108 | 109 | 0% | 27,500 | 20億3705万 | -0.91% |
| 02/02 | 108 | 109 | 108 | 109 | +0.93% | 18,700 | 20億3705万 | -0.91% |
| 02/01 | 110 | 110 | 108 | 108 | -1.82% | 37,300 | 20億1836万 | -1.82% |
| 01/31 | 111 | 111 | 110 | 110 | -0.9% | 3,900 | 20億5573万 | 0% |
| 01/30 | 110 | 111 | 109 | 111 | +0.91% | 20,100 | 20億7442万 | +0.91% |
| 01/29 | 110 | 110 | 109 | 110 | 0% | 14,800 | 20億5573万 | 0% |
| 01/26 | 111 | 111 | 109 | 110 | -0.9% | 17,800 | 20億5573万 | 0% |
| 01/25 | 110 | 111 | 109 | 111 | +0.91% | 48,200 | 20億7442万 | +0.91% |
| 01/24 | 111 | 111 | 109 | 110 | -0.9% | 32,000 | 20億5573万 | 0% |
| 01/23 | 112 | 112 | 111 | 111 | -1.77% | 25,700 | 20億7442万 | +0.91% |
| 01/22 | 111 | 113 | 111 | 113 | +2.73% | 22,000 | 21億1180万 | +2.73% |
| 01/19 | 111 | 111 | 108 | 110 | -0.9% | 100,600 | 20億5573万 | 0% |
| 01/18 | 110 | 111 | 109 | 111 | +0.91% | 22,500 | 20億7442万 | +0.91% |
| 01/17 | 110 | 110 | 109 | 110 | +0.92% | 34,100 | 20億5573万 | 0% |
| 01/16 | 112 | 112 | 109 | 109 | -0.91% | 18,000 | 20億3705万 | -0.91% |
| 01/15 | 111 | 111 | 109 | 110 | 0% | 80,500 | 20億5573万 | 0% |
| 01/12 | 111 | 111 | 109 | 110 | 0% | 39,800 | 20億5573万 | 0% |
| 01/11 | 110 | 111 | 110 | 110 | 0% | 43,700 | 20億5573万 | 0% |
| 01/10 | 112 | 112 | 110 | 110 | -1.79% | 100,200 | 20億5573万 | 0% |
| 01/09 | 112 | 112 | 110 | 112 | +1.82% | 156,900 | 20億9311万 | +1.82% |
| 01/05 | 113 | 113 | 110 | 110 | -1.79% | 190,700 | 20億5573万 | 0% |
| 01/04 | 112 | 130 | 110 | 112 | +4.67% | 2,663,200 | 20億9311万 | +1.82% |
| 2023 |
| 12/29 | 109 | 109 | 107 | 107 | -0.93% | 20,400 | 19億9967万 | -1.83% |
| 12/28 | 108 | 109 | 107 | 108 | +0.93% | 15,200 | 20億1836万 | -1.82% |
| 12/27 | 107 | 108 | 106 | 107 | 0% | 34,300 | 19億9967万 | -2.73% |
| 12/26 | 108 | 108 | 107 | 107 | -1.83% | 114,900 | 19億9967万 | -2.73% |
| 12/25 | 108 | 109 | 107 | 109 | +0.93% | 36,000 | 20億3705万 | -0.91% |
| 12/22 | 108 | 109 | 108 | 108 | -1.82% | 39,700 | 20億1836万 | -1.82% |
| 12/21 | 109 | 110 | 108 | 110 | +0.92% | 28,500 | 20億5573万 | 0% |
| 12/20 | 109 | 110 | 108 | 109 | 0% | 41,300 | 20億3705万 | 0% |
| 12/19 | 108 | 110 | 108 | 109 | 0% | 17,200 | 20億3705万 | 0% |
| 12/18 | 109 | 110 | 108 | 109 | -0.91% | 16,100 | 20億3705万 | 0% |
| 12/15 | 110 | 110 | 109 | 110 | 0% | 12,200 | 20億5573万 | 0% |
| 12/14 | 111 | 111 | 109 | 110 | -0.9% | 18,700 | 20億5573万 | 0% |
| 12/13 | 110 | 111 | 110 | 111 | +0.91% | 9,200 | 20億7442万 | +0.91% |
| 12/12 | 111 | 113 | 110 | 110 | -0.9% | 39,800 | 20億5573万 | 0% |
| 12/11 | 115 | 115 | 111 | 111 | -2.63% | 34,600 | 20億7442万 | +0.91% |
| 12/08 | 108 | 117 | 108 | 114 | +5.56% | 112,000 | 21億3049万 | +3.64% |
| 12/07 | 110 | 110 | 108 | 108 | -1.82% | 7,600 | 20億1836万 | -1.82% |
| 12/06 | 109 | 111 | 108 | 110 | +0.92% | 27,300 | 20億5573万 | 0% |
| 12/05 | 108 | 109 | 108 | 109 | +0.93% | 8,400 | 20億3705万 | -0.91% |
| 12/04 | 109 | 110 | 108 | 108 | -1.82% | 9,000 | 20億1836万 | -1.82% |
| 12/01 | 109 | 110 | 109 | 110 | 0% | 22,300 | 20億5573万 | 0% |
| 11/30 | 111 | 111 | 110 | 110 | -1.79% | 9,300 | 20億5573万 | 0% |
| 11/29 | 110 | 113 | 109 | 112 | +1.82% | 32,200 | 20億9311万 | +1.82% |
