| 2024 |
| 04/24 | 675 | 694 | 675 | 690 | +2.37% | 27,300 | 124億3581万 | -5.61% |
| 04/23 | 662 | 678 | 662 | 674 | +1.81% | 35,000 | 121億4745万 | -8.05% |
| 04/22 | 663 | 670 | 656 | 662 | +1.07% | 40,300 | 119億3117万 | -10.05% |
| 04/19 | 670 | 683 | 639 | 655 | -2.96% | 294,200 | 118億501万 | -11.37% |
| 04/18 | 666 | 687 | 666 | 675 | +1.5% | 40,700 | 121億6547万 | -9.03% |
| 04/17 | 702 | 703 | 654 | 665 | -5.41% | 217,900 | 119億8524万 | -10.62% |
| 04/16 | 723 | 723 | 703 | 703 | -2.63% | 32,000 | 126億7011万 | -5.89% |
| 04/15 | 721 | 727 | 720 | 722 | 0% | 18,900 | 130億1255万 | -3.35% |
| 04/12 | 725 | 738 | 722 | 722 | -0.69% | 36,000 | 130億1255万 | -3.35% |
| 04/11 | 733 | 733 | 722 | 727 | -1.62% | 32,300 | 131億266万 | -2.68% |
| 04/10 | 748 | 758 | 739 | 739 | -1.2% | 25,800 | 133億1894万 | -1.2% |
| 04/09 | 734 | 748 | 733 | 748 | +1.36% | 18,400 | 134億8114万 | 0% |
| 04/08 | 737 | 743 | 722 | 738 | +0.54% | 33,700 | 133億91万 | -1.34% |
| 04/05 | 728 | 734 | 719 | 734 | +0.14% | 27,800 | 132億2882万 | -1.87% |
| 04/04 | 745 | 745 | 722 | 733 | +0.41% | 34,200 | 132億1080万 | -2.14% |
| 04/03 | 743 | 752 | 722 | 730 | -1.75% | 52,400 | 131億5673万 | -2.54% |
| 04/02 | 778 | 778 | 730 | 743 | -4.74% | 151,200 | 133億9103万 | -0.93% |
| 04/01 | 803 | 808 | 775 | 780 | -2.38% | 64,000 | 140億5788万 | +4.14% |
| 03/29 | 791 | 805 | 790 | 799 | +2.04% | 40,200 | 144億31万 | +6.96% |
| 03/28 | 791 | 812 | 778 | 783 | +0.26% | 61,300 | 141億1194万 | +5.1% |
| 03/27 | 807 | 809 | 781 | 781 | -2.86% | 109,700 | 140億7590万 | +4.97% |
| 03/26 | 767 | 811 | 760 | 804 | +4.15% | 117,000 | 144億9043万 | +8.21% |
| 03/25 | 760 | 786 | 758 | 772 | +1.85% | 74,200 | 139億1369万 | +4.32% |
| 03/22 | 746 | 758 | 740 | 758 | +1.34% | 96,500 | 136億6137万 | +2.85% |
| 03/21 | 751 | 751 | 738 | 748 | +0.81% | 71,500 | 134億8114万 | +1.77% |
| 03/19 | 738 | 753 | 735 | 742 | +0.54% | 77,700 | 133億7300万 | +1.09% |
| 03/18 | 740 | 748 | 728 | 738 | +1.79% | 23,600 | 133億91万 | +0.68% |
| 03/15 | 740 | 742 | 724 | 725 | -2.82% | 48,900 | 130億6661万 | -1.09% |
| 03/14 | 725 | 755 | 725 | 746 | +3.18% | 40,000 | 134億4510万 | +1.63% |
| 03/13 | 724 | 727 | 719 | 723 | -0.28% | 9,900 | 130億3057万 | -1.63% |
| 03/12 | 718 | 734 | 711 | 725 | +1.83% | 45,300 | 130億6661万 | -1.49% |
| 03/11 | 728 | 731 | 708 | 712 | -2.73% | 45,700 | 128億3232万 | -3.26% |
| 03/08 | 717 | 732 | 708 | 732 | +1.1% | 84,900 | 131億9278万 | -0.54% |
| 03/07 | 742 | 751 | 724 | 724 | -2.95% | 47,900 | 130億4859万 | -1.63% |
| 03/06 | 731 | 755 | 729 | 746 | +1.77% | 49,700 | 134億4510万 | +1.36% |
| 03/05 | 735 | 745 | 732 | 733 | -1.61% | 42,200 | 132億1080万 | -0.27% |
| 03/04 | 750 | 758 | 736 | 745 | 0% | 41,500 | 134億2707万 | +1.36% |
| 03/01 | 749 | 755 | 734 | 745 | -0.53% | 92,000 | 134億2707万 | +1.36% |
| 02/29 | 748 | 759 | 740 | 749 | -0.53% | 59,900 | 134億9917万 | +1.77% |
| 02/28 | 735 | 764 | 735 | 753 | +1.62% | 96,100 | 135億7126万 | +2.45% |
| 02/27 | 730 | 747 | 729 | 741 | +1.51% | 41,000 | 133億5498万 | +0.68% |
| 02/26 | 731 | 744 | 729 | 730 | +0.41% | 28,100 | 131億5673万 | -0.82% |
| 02/22 | （5%ルール）アセットマネジメントOne（5.27%） |
| 02/22 | 740 | 752 | 724 | 727 | -1.76% | 83,200 | 131億266万 | -1.36% |
| 02/21 | 764 | 764 | 740 | 740 | -2.25% | 41,200 | 133億3696万 | +0.41% |
| 02/20 | 754 | 770 | 752 | 757 | +0.53% | 43,200 | 136億4335万 | +2.57% |
| 02/19 | 730 | 761 | 730 | 753 | +3.15% | 64,900 | 135億7126万 | +1.89% |
| 02/16 | 690 | 740 | 683 | 730 | +4.43% | 134,700 | 131億5673万 | -1.48% |
| 02/15 | 704 | 711 | 697 | 699 | -0.71% | 90,000 | 125億9802万 | -6.17% |
| 02/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,600株（0.45%）-0.05%義務消失 |
| 02/14 | （IR情報）15:00 2024年9月期第1四半期決算短信[日本基準](連結) |
| 02/14 | （IR情報）15:00 連結業績予想の修正及び個別業績予想に関するお知らせ |
| 02/14 | （IR情報）15:00 2024年9月期第1四半期決算説明資料 |
| 02/14 | 717 | 717 | 702 | 704 | -3.56% | 83,700 | 126億8813万 | -6.38% |
| 02/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,300株（0.5%）再IN |
| 02/13 | 731 | 742 | 720 | 730 | +0.27% | 91,800 | 131億5673万 | -3.69% |
| 02/09 | 735 | 741 | 725 | 728 | -1.49% | 54,200 | 131億2068万 | -4.46% |
| 02/08 | 746 | 749 | 737 | 739 | -0.81% | 29,000 | 133億1894万 | -3.65% |
| 02/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.19%）野村アセットマネジメント（3.5%）野村證券（0.17%） |
| 02/07 | 753 | 753 | 735 | 745 | -1.06% | 84,500 | 134億2707万 | -3.5% |
| 02/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 89,600株（0.49%）-0.02%義務消失 |
| 02/06 | 756 | 764 | 743 | 753 | -0.4% | 44,800 | 135億7126万 | -3.21% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 92,800株（0.51%）-0.02% |
| 02/05 | 732 | 759 | 724 | 756 | +4.13% | 92,700 | 136億2533万 | -3.45% |
| 02/02 | 723 | 738 | 723 | 726 | +0.41% | 44,600 | 130億8464万 | -7.63% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,200株（0.53%）-0.01% |
| 02/01 | 726 | 730 | 712 | 723 | -0.41% | 36,300 | 130億3057万 | -8.48% |
| 01/31 | 725 | 726 | 705 | 726 | +0.69% | 112,300 | 130億8464万 | -8.56% |
| 01/30 | 736 | 740 | 717 | 721 | -1.1% | 92,500 | 129億9452万 | -9.76% |
| 01/29 | 738 | 739 | 728 | 729 | -0.41% | 46,600 | 131億3871万 | -9.33% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,100株（0.54%）+0.01% |
| 01/26 | 740 | 752 | 729 | 732 | -2.14% | 76,300 | 131億9278万 | -9.41% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,500株（0.53%）+0.01% |
| 01/25 | 746 | 749 | 724 | 748 | -0.13% | 105,200 | 134億8114万 | -7.88% |
| 01/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 94,700株（0.52%）再IN |
| 01/24 | 743 | 754 | 738 | 749 | +0.81% | 37,900 | 134億9917万 | -8.1% |
| 01/23 | 764 | 764 | 743 | 743 | -3.26% | 47,600 | 133億9103万 | -9.06% |
| 01/22 | 757 | 769 | 748 | 768 | +1.59% | 62,400 | 138億4160万 | -6.23% |
| 01/19 | 734 | 756 | 720 | 756 | +3.28% | 104,600 | 136億2533万 | -7.8% |
| 01/18 | 723 | 739 | 708 | 732 | +0.14% | 135,700 | 131億9278万 | -10.95% |
| 01/17 | 765 | 765 | 731 | 731 | -4.57% | 141,100 | 131億7475万 | -11.29% |
| 01/16 | 783 | 788 | 764 | 766 | -2.17% | 111,400 | 138億555万 | -7.38% |
| 01/15 | 806 | 806 | 774 | 783 | -3.45% | 154,100 | 141億1194万 | -5.66% |
| 01/12 | （IR情報）15:00 連結子会社における特別損失の計上に関するお知らせ |
| 01/12 | 836 | 837 | 809 | 811 | -2.41% | 82,700 | 146億1659万 | -2.52% |
| 01/11 | （5%ルール）MOTHERS OF INVENTION PTE.LTD.（34.22%）本田謙（1.37%） |
| 01/11 | 862 | 865 | 825 | 831 | -3.6% | 117,900 | 149億7704万 | -0.24% |
| 01/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 85,857株（0.47%）-0.06%義務消失 |
| 01/10 | 850 | 873 | 845 | 862 | +0.47% | 54,800 | 155億3576万 | +3.23% |
| 01/09 | 839 | 863 | 834 | 858 | +4.25% | 94,700 | 154億6366万 | +2.51% |
| 01/05 | 856 | 865 | 822 | 823 | -5.07% | 154,200 | 148億3286万 | -1.91% |
| 01/04 | （IR情報）17:00 第14回新株予約権の発行内容確定に関するお知らせ |
| 01/04 | 868 | 868 | 840 | 867 | -0.12% | 62,400 | 156億2587万 | +2.85% |
| 2023 |
| 12/29 | 878 | 879 | 865 | 868 | -1.7% | 50,100 | 156億4389万 | +2.6% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,557株（0.53%）再IN |
| 12/28 | 871 | 887 | 860 | 883 | +0.91% | 63,900 | 159億1424万 | +4% |
| 12/27 | 845 | 883 | 841 | 875 | +4.17% | 139,000 | 157億7005万 | +2.7% |
| 12/26 | 825 | 874 | 825 | 840 | +2.44% | 152,500 | 151億3925万 | -1.87% |
| 12/25 | （IR情報）15:00 支配株主等に関する事項について |
| 12/25 | （IR情報）15:00 事業計画及び成長性に関する事項 |
| 12/25 | 831 | 859 | 818 | 820 | -1.44% | 99,400 | 147億7879万 | -4.54% |
| 12/22 | 841 | 862 | 823 | 832 | -1.54% | 58,100 | 149億9507万 | -3.48% |
| 12/21 | 838 | 851 | 836 | 845 | +0.24% | 34,000 | 152億2937万 | -2.54% |
| 12/20 | 842 | 879 | 839 | 843 | +1.2% | 95,500 | 151億9332万 | -2.99% |
| 12/19 | 834 | 852 | 832 | 833 | -0.12% | 57,400 | 150億1309万 | -3.92% |
| 12/19 | （IR情報）8:00 先週の一部報道について |
| 12/18 | 814 | 846 | 801 | 834 | +2.71% | 91,600 | 150億3111万 | -3.7% |
| 12/15 | （IR情報）15:00 その他関係会社の異動に関するお知らせ及び支配株主等に関する事項について |
| 12/15 | 815 | 823 | 805 | 812 | +1% | 40,900 | 146億3461万 | -6.13% |
| 12/14 | 801 | 819 | 788 | 804 | +2.29% | 69,800 | 144億9043万 | -7.05% |
| 12/13 | 803 | 805 | 778 | 786 | -1.5% | 111,200 | 141億6601万 | -9.13% |
| 12/12 | 818 | 821 | 797 | 798 | -2.09% | 361,500 | 143億8229万 | -7.85% |
| 12/11 | 790 | 828 | 790 | 815 | +3.82% | 86,400 | 146億8868万 | -6% |
| 12/08 | 791 | 795 | 780 | 785 | -2.61% | 101,900 | 141億4799万 | -9.25% |
| 12/07 | 827 | 830 | 803 | 806 | -4.05% | 87,300 | 145億2647万 | -6.82% |
| 12/06 | 821 | 844 | 821 | 840 | +1.82% | 102,300 | 151億3925万 | -2.67% |
| 12/06 | （空売り報告）UBS AG 88,600株（0.49%）-0.04%義務消失 |
| 12/05 | 841 | 842 | 810 | 825 | -2.83% | 150,900 | 148億6891万 | -4.07% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,757株（0.48%）-0.13%義務消失 |
| 12/04 | 864 | 865 | 845 | 849 | -2.64% | 117,500 | 153億146万 | -1.05% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 111,457株（0.61%）-0.15% |
| 12/01 | （IR情報）15:00 新・中期経営計画(FY24-26) |
| 12/01 | （IR情報）15:00 新株予約権の発行に関するお知らせ |
| 12/01 | 905 | 905 | 872 | 872 | -3.11% | 76,900 | 157億1598万 | +1.99% |
| 11/30 | 921 | 932 | 896 | 900 | -2.81% | 63,600 | 162億2063万 | +5.63% |
| 11/29 | 928 | 940 | 924 | 926 | 0% | 33,000 | 166億8922万 | +9.2% |
| 11/28 | 940 | 952 | 926 | 926 | -0.32% | 38,100 | 166億8922万 | +9.98% |
| 11/27 | （空売り報告）UBS AG 95,900株（0.53%）再IN |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 88,600株（0.49%）-0.01%義務消失 |
| 11/22 | （IR情報）15:00 公認会計士等の異動に関するお知らせ |
| 11/22 | （5%ルール）フィデリティ投信（5.62%） |
| 11/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,300株（0.5%）再IN |
