| 2024 |
| 04/23 | 102 | 103 | 102 | 102 | +0.99% | 27,600 | 26億7904万 | -2.86% |
| 04/22 | 98 | 102 | 98 | 101 | -0.98% | 289,100 | 26億5277万 | -3.81% |
| 04/19 | 105 | 106 | 100 | 102 | -2.86% | 338,900 | 26億7904万 | -2.86% |
| 04/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 186,500株（0.71%）+0.13% |
| 04/18 | 103 | 105 | 103 | 105 | +1.94% | 40,400 | 27億5783万 | 0% |
| 04/17 | 103 | 105 | 102 | 103 | +0.98% | 266,400 | 27億530万 | -1.9% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 154,900株（0.58%）再IN |
| 04/16 | 105 | 105 | 102 | 102 | -2.86% | 334,400 | 26億7904万 | -2.86% |
| 04/15 | 106 | 106 | 104 | 105 | -0.94% | 126,100 | 27億5783万 | 0% |
| 04/12 | 105 | 107 | 105 | 106 | 0% | 258,900 | 27億8410万 | +0.95% |
| 04/11 | 105 | 106 | 105 | 106 | 0% | 39,000 | 27億8410万 | +0.95% |
| 04/10 | 105 | 107 | 105 | 106 | +0.95% | 120,800 | 27億8410万 | +0.95% |
| 04/09 | 105 | 106 | 105 | 105 | 0% | 56,300 | 27億5783万 | -0.94% |
| 04/08 | 105 | 106 | 105 | 105 | 0% | 16,400 | 27億5783万 | -0.94% |
| 04/05 | 105 | 106 | 105 | 105 | 0% | 87,500 | 27億5783万 | -0.94% |
| 04/04 | 104 | 106 | 104 | 105 | -0.94% | 44,800 | 27億5783万 | -0.94% |
| 04/03 | 105 | 106 | 101 | 106 | +1.92% | 365,000 | 27億8410万 | 0% |
| 04/02 | 105 | 106 | 104 | 104 | -1.89% | 106,200 | 27億3157万 | -1.89% |
| 04/01 | 106 | 107 | 105 | 106 | 0% | 128,400 | 27億8410万 | 0% |
| 03/29 | 104 | 106 | 104 | 106 | 0% | 48,100 | 27億8410万 | 0% |
| 03/28 | 105 | 106 | 103 | 106 | +2.91% | 92,400 | 27億8410万 | 0% |
| 03/27 | 106 | 106 | 103 | 103 | -2.83% | 210,700 | 27億530万 | -2.83% |
| 03/26 | 107 | 107 | 105 | 106 | -0.93% | 203,000 | 27億8410万 | -0.93% |
| 03/25 | 107 | 108 | 105 | 107 | -0.93% | 100,200 | 28億1036万 | 0% |
| 03/22 | 107 | 108 | 106 | 108 | 0% | 106,300 | 28億3663万 | +0.93% |
| 03/21 | 106 | 108 | 106 | 108 | +1.89% | 108,500 | 28億3663万 | +0.93% |
| 03/19 | 105 | 107 | 105 | 106 | 0% | 50,000 | 27億8410万 | -0.93% |
| 03/18 | 105 | 106 | 104 | 106 | +1.92% | 39,700 | 27億8410万 | -0.93% |
| 03/15 | 104 | 106 | 104 | 104 | 0% | 101,000 | 27億3157万 | -3.7% |
| 03/14 | 103 | 105 | 102 | 104 | +0.97% | 115,000 | 27億3157万 | -3.7% |
| 03/13 | 105 | 106 | 103 | 103 | -2.83% | 232,900 | 27億530万 | -4.63% |
| 03/12 | 104 | 106 | 103 | 106 | +1.92% | 95,000 | 27億8410万 | -2.75% |
| 03/11 | （IR情報）15:00 多摩信用金庫の顧客・取引関係先に当社サービス紹介決定！～パートナー企業と協働して少子化対策を積極化～ |
| 03/11 | 105 | 106 | 104 | 104 | -1.89% | 210,200 | 27億3157万 | -4.59% |
| 03/08 | 106 | 107 | 106 | 106 | +0.95% | 45,300 | 27億8410万 | -2.75% |
| 03/07 | 108 | 108 | 105 | 105 | -1.87% | 125,600 | 27億5783万 | -4.55% |
| 03/06 | 106 | 108 | 106 | 107 | 0% | 142,400 | 28億1036万 | -2.73% |
| 03/05 | 106 | 107 | 105 | 107 | +0.94% | 156,900 | 28億1036万 | -2.73% |
| 03/04 | 108 | 109 | 106 | 106 | -2.75% | 173,200 | 27億8410万 | -3.64% |
| 03/01 | 114 | 115 | 107 | 109 | 0% | 446,800 | 28億6289万 | -1.8% |
| 02/29 | 108 | 110 | 108 | 109 | -0.91% | 78,600 | 28億6289万 | -1.8% |
| 02/28 | 107 | 110 | 106 | 110 | +2.8% | 211,700 | 28億8916万 | -0.9% |
| 02/27 | 108 | 108 | 106 | 107 | -0.93% | 76,400 | 28億1036万 | -3.6% |
| 02/26 | 105 | 108 | 103 | 108 | +1.89% | 190,100 | 28億3663万 | -2.7% |
| 02/22 | （5%ルール）佐藤茂（12.64%） |
| 02/22 | （IR情報）15:00 アイ・ケイ・ケイホールディングス株式会社との資本業務提携解消に関するお知らせ |
| 02/22 | 107 | 108 | 105 | 106 | 0% | 155,300 | 27億8410万 | -4.5% |
| 02/21 | 109 | 109 | 105 | 106 | -2.75% | 268,000 | 27億8410万 | -4.5% |
| 02/20 | 112 | 113 | 108 | 109 | -2.68% | 191,100 | 28億6289万 | -1.8% |
| 02/19 | 110 | 112 | 107 | 112 | +0.9% | 124,500 | 29億4169万 | +0.9% |
| 02/16 | 107 | 111 | 105 | 111 | +3.74% | 219,900 | 29億1542万 | 0% |
| 02/15 | 111 | 111 | 105 | 107 | -3.6% | 213,500 | 28億1036万 | -3.6% |
| 02/14 | 111 | 112 | 109 | 111 | -0.89% | 146,000 | 29億1542万 | 0% |
| 02/13 | 115 | 116 | 111 | 112 | +1.82% | 199,000 | 29億4169万 | +0.9% |
| 02/09 | （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) |
| 02/09 | 111 | 111 | 108 | 110 | 0% | 122,700 | 28億8916万 | -0.9% |
| 02/08 | （IR情報）15:00 フォトウェディングブランド「studio LUMINOUS」、北陸地方で展開開始！～2024年3月1日（金）、「LUMINOUS Toyama」グランドオープン～ |
| 02/08 | 113 | 113 | 110 | 110 | -1.79% | 98,600 | 28億8916万 | -0.9% |
| 02/07 | 113 | 115 | 112 | 112 | -1.75% | 80,800 | 29億4169万 | +0.9% |
| 02/06 | 112 | 114 | 112 | 114 | +1.79% | 59,400 | 29億9422万 | +2.7% |
| 02/05 | 112 | 113 | 112 | 112 | 0% | 54,600 | 29億4169万 | +0.9% |
| 02/02 | 112 | 113 | 111 | 112 | 0% | 50,600 | 29億4169万 | +1.82% |
| 02/01 | 114 | 114 | 111 | 112 | -1.75% | 53,200 | 29億4169万 | +1.82% |
| 02/01 | （空売り報告）モルガン・スタンレーMUFG証券 130,900株（0.49%）-0.02%義務消失 |
| 01/31 | 113 | 114 | 112 | 114 | 0% | 46,500 | 29億9422万 | +3.64% |
| 01/30 | 112 | 114 | 112 | 114 | +0.88% | 46,600 | 29億9422万 | +4.59% |
| 01/29 | 112 | 114 | 111 | 113 | +1.8% | 32,300 | 29億6795万 | +3.67% |
| 01/26 | 112 | 113 | 111 | 111 | -1.77% | 72,200 | 29億1542万 | +1.83% |
| 01/25 | 112 | 114 | 112 | 113 | +0.89% | 31,600 | 29億6795万 | +3.67% |
| 01/24 | 112 | 114 | 112 | 112 | 0% | 81,400 | 29億4169万 | +3.7% |
| 01/23 | 110 | 114 | 110 | 112 | +0.9% | 176,600 | 29億4169万 | +3.7% |
| 01/22 | 108 | 112 | 108 | 111 | +2.78% | 162,000 | 29億1542万 | +2.78% |
| 01/19 | 109 | 109 | 106 | 108 | 0% | 88,700 | 28億3663万 | 0% |
| 01/18 | 107 | 108 | 106 | 108 | +1.89% | 72,100 | 28億3663万 | 0% |
| 01/17 | 109 | 109 | 106 | 106 | -2.75% | 145,100 | 27億8410万 | -2.75% |
| 01/16 | 110 | 111 | 108 | 109 | 0% | 101,800 | 28億6289万 | 0% |
| 01/15 | 110 | 111 | 109 | 109 | -0.91% | 83,600 | 28億6289万 | -0.91% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,800株（0.48%）-0.02%義務消失 |
| 01/12 | 111 | 112 | 109 | 110 | -0.9% | 144,300 | 28億8916万 | 0% |
| 01/11 | 113 | 113 | 110 | 111 | -1.77% | 107,600 | 29億1542万 | +0.91% |
| 01/11 | （空売り報告）モルガン・スタンレーMUFG証券 134,800株（0.51%）再IN |
| 01/10 | 112 | 113 | 111 | 113 | +0.89% | 89,100 | 29億6795万 | +3.67% |
| 01/09 | 112 | 113 | 110 | 112 | +1.82% | 80,000 | 29億4169万 | +2.75% |
| 01/05 | 112 | 112 | 109 | 110 | -0.9% | 126,600 | 28億8916万 | +0.92% |
| 01/05 | （空売り報告）UBS AG 126,300株（0.48%）-0.1%義務消失 |
| 01/04 | 107 | 113 | 107 | 111 | 0% | 186,600 | 29億1542万 | +1.83% |
| 2023 |
| 12/29 | 108 | 112 | 107 | 111 | +1.83% | 156,300 | 29億1542万 | +1.83% |
| 12/28 | 106 | 110 | 106 | 109 | +1.87% | 151,000 | 28億6289万 | 0% |
| 12/28 | （空売り報告）UBS AG 153,300株（0.58%）-0.06% |
| 12/27 | 104 | 107 | 104 | 107 | +2.88% | 176,900 | 28億1036万 | -1.83% |
| 12/27 | （空売り報告）モルガン・スタンレーMUFG証券 131,000株（0.49%）-0.1%義務消失 |
| 12/26 | 105 | 105 | 103 | 104 | 0% | 127,700 | 27億3157万 | -4.59% |
| 12/25 | 106 | 107 | 103 | 104 | -0.95% | 225,300 | 27億3157万 | -4.59% |
| 12/22 | 105 | 107 | 105 | 105 | +0.96% | 148,300 | 27億5783万 | -3.67% |
| 12/22 | （空売り報告）UBS AG 169,400株（0.64%）+0.07% |
| 12/21 | 104 | 106 | 104 | 104 | -1.89% | 183,500 | 27億3157万 | -4.59% |
| 12/20 | 104 | 107 | 104 | 106 | +0.95% | 202,600 | 27億8410万 | -2.75% |
| 12/20 | （空売り報告）UBS AG 149,900株（0.57%）-0.11% |
| 12/19 | 105 | 107 | 103 | 105 | 0% | 371,800 | 27億5783万 | -3.67% |
| 12/19 | （空売り報告）UBS AG 180,800株（0.68%）-0.07% |
| 12/18 | 106 | 107 | 104 | 105 | -2.78% | 307,600 | 27億5783万 | -4.55% |
| 12/18 | （空売り報告）UBS AG 197,900株（0.75%）-0.11% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,400株（0.43%）-0.11%義務消失 |
| 12/15 | 106 | 109 | 106 | 108 | +0.93% | 156,300 | 28億3663万 | -1.82% |
| 12/15 | （空売り報告）UBS AG 226,900株（0.86%）-0.04% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 142,400株（0.54%）-0.01% |
| 12/14 | 110 | 111 | 106 | 107 | -2.73% | 403,800 | 28億1036万 | -2.73% |
| 12/14 | （空売り報告）UBS AG 237,200株（0.9%）+0.04% |
| 12/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 144,500株（0.55%）-0.07% |
| 12/13 | 112 | 114 | 110 | 110 | -1.79% | 295,200 | 28億8916万 | 0% |
| 12/13 | （空売り報告）UBS AG 226,700株（0.86%）-0.06% |
| 12/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 163,600株（0.62%）再IN |
| 12/12 | 112 | 113 | 110 | 112 | -0.88% | 527,200 | 29億4169万 | +1.82% |
| 12/12 | （空売り報告）UBS AG 244,100株（0.92%）+0.08% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,400株（0.48%）-0.12%義務消失 |
| 12/11 | 117 | 119 | 113 | 113 | -4.24% | 938,200 | 29億6795万 | +3.67% |
| 12/11 | （空売り報告）UBS AG 222,500株（0.84%）+0.12% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 160,000株（0.6%）+0.05% |
| 12/08 | 113 | 130 | 112 | 118 | +4.42% | 3,129,800 | 30億9928万 | +8.26% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 146,400株（0.55%）再IN |
| 12/07 | 129 | 129 | 111 | 113 | -8.87% | 4,710,600 | 29億6795万 | +3.67% |
| 12/07 | （空売り報告）UBS AG 191,100株（0.72%）+0.07% |
| 12/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 133,700株（0.5%）再IN |
| 12/06 | （IR情報）18:00 一部報道につきまして |
| 12/06 | 113 | 137 | 108 | 124 | +14.81% | 5,080,700 | 32億5687万 | +14.81% |
| 12/06 | （空売り報告）UBS AG 173,200株（0.65%）再IN |
| 12/05 | 107 | 114 | 107 | 108 | -0.92% | 595,200 | 28億3663万 | +0.93% |
| 12/04 | 107 | 109 | 105 | 109 | +1.87% | 76,900 | 28億6289万 | +1.87% |
| 12/01 | 108 | 108 | 106 | 107 | -0.93% | 214,900 | 28億1036万 | 0% |
| 11/30 | 112 | 112 | 108 | 108 | -2.7% | 155,400 | 28億3663万 | +0.93% |
| 11/29 | 110 | 116 | 109 | 111 | +0.91% | 485,000 | 29億1542万 | +3.74% |
| 11/29 | （空売り報告）モルガン・スタンレーMUFG証券 155,100株（0.59%）再IN |
| 11/28 | 110 | 110 | 108 | 110 | 0% | 77,100 | 28億8916万 | +2.8% |
| 11/28 | （空売り報告）モルガン・スタンレーMUFG証券 126,600株（0.48%）-0.04%義務消失 |
| 11/27 | 109 | 110 | 108 | 110 | +0.92% | 47,700 | 28億8916万 | +2.8% |
