| 2024 |
| 04/25 | 4,405 | 4,525 | 4,370 | 4,425 | -0.45% | 241,300 | 856億4233万 | -7.68% |
| 04/24 | 4,705 | 4,730 | 4,445 | 4,445 | -7.59% | 766,300 | 860億2941万 | -7.65% |
| 04/23 | 4,850 | 5,070 | 4,775 | 4,810 | +3.33% | 731,400 | 930億9370万 | -0.5% |
| 04/22 | （IR情報）15:00 2024年9月期第2四半期業績予想の修正に関するお知らせ |
| 04/22 | 4,610 | 4,675 | 4,580 | 4,655 | +1.64% | 103,900 | 900億9380万 | -3.72% |
| 04/19 | （IR情報）10:00 情報セキュリティマネジメントシステム（ISMS）に関する国際規格「ISO27001」の認証を取得 |
| 04/19 | 4,635 | 4,650 | 4,500 | 4,580 | -1.82% | 119,500 | 886億4223万 | -5.33% |
| 04/18 | （5%ルール）野村證券（1.55%）野村アセットマネジメント（1.51%）ノムラインターナショナルピーエルシー(NOMURA IN…（2.43%） |
| 04/18 | 4,600 | 4,715 | 4,555 | 4,665 | -0.43% | 88,000 | 902億8734万 | -3.79% |
| 04/17 | 4,710 | 4,760 | 4,620 | 4,685 | -0.53% | 106,800 | 906億7442万 | -3.44% |
| 04/16 | 4,770 | 4,800 | 4,640 | 4,710 | -3.98% | 125,500 | 911億5828万 | -3.29% |
| 04/15 | 4,765 | 4,905 | 4,740 | 4,905 | +1.34% | 81,300 | 949億3235万 | +0.43% |
| 04/12 | 4,820 | 4,915 | 4,755 | 4,840 | +0.1% | 93,500 | 936億7432万 | -1.02% |
| 04/11 | 4,840 | 4,900 | 4,795 | 4,835 | -1.43% | 69,300 | 935億7755万 | -1.35% |
| 04/10 | 4,910 | 4,985 | 4,880 | 4,905 | -0.3% | 69,600 | 949億3235万 | -0.26% |
| 04/09 | 4,825 | 4,935 | 4,755 | 4,920 | +1.97% | 78,000 | 952億2266万 | -0.28% |
| 04/08 | 4,805 | 4,870 | 4,800 | 4,825 | +1.05% | 80,900 | 933億8401万 | -2.49% |
| 04/05 | 4,750 | 4,785 | 4,680 | 4,775 | -0.83% | 93,600 | 924億1630万 | -3.98% |
| 04/04 | 4,880 | 4,895 | 4,795 | 4,815 | -1.33% | 78,900 | 931億9047万 | -3.74% |
| 04/03 | 4,910 | 4,955 | 4,810 | 4,880 | -3.17% | 157,500 | 944億4849万 | -2.92% |
| 04/02 | 5,040 | 5,130 | 4,975 | 5,040 | +0.6% | 153,800 | 975億4516万 | -0.12% |
| 04/01 | 5,120 | 5,170 | 4,970 | 5,010 | -0.99% | 136,600 | 969億6454万 | -0.91% |
| 03/29 | 4,885 | 5,130 | 4,880 | 5,060 | +4.76% | 159,700 | 979億3225万 | -0.02% |
| 03/28 | 4,765 | 4,890 | 4,750 | 4,830 | +2.55% | 127,300 | 934億8078万 | -4.71% |
| 03/27 | 4,790 | 4,870 | 4,655 | 4,710 | -1.46% | 166,800 | 911億5828万 | -7.34% |
| 03/26 | 4,755 | 4,795 | 4,725 | 4,780 | -0.31% | 75,700 | 925億1307万 | -6.35% |
| 03/25 | 4,925 | 4,955 | 4,790 | 4,795 | -2.74% | 71,600 | 928億338万 | -6.24% |
| 03/22 | 4,885 | 4,965 | 4,860 | 4,930 | 0% | 63,700 | 954億1620万 | -3.62% |
| 03/21 | 5,080 | 5,090 | 4,910 | 4,930 | -0.6% | 120,200 | 954億1620万 | -3.62% |
| 03/19 | 4,830 | 4,960 | 4,770 | 4,960 | +2.69% | 102,300 | 959億9683万 | -3.03% |
| 03/18 | 4,765 | 4,840 | 4,735 | 4,830 | +2.01% | 93,300 | 934億8078万 | -5.52% |
| 03/15 | 4,840 | 4,870 | 4,725 | 4,735 | -2.27% | 110,600 | 916億4213万 | -7.34% |
| 03/14 | 4,820 | 4,945 | 4,760 | 4,845 | +2% | 148,400 | 937億7109万 | -5.28% |
| 03/13 | 5,150 | 5,220 | 4,750 | 4,750 | -7.41% | 271,600 | 919億3245万 | -7.19% |
| 03/12 | 5,040 | 5,180 | 5,020 | 5,130 | +1.38% | 87,700 | 992億8704万 | -0.1% |
| 03/11 | 4,980 | 5,070 | 4,935 | 5,060 | -0.2% | 160,200 | 979億3225万 | -1.27% |
| 03/08 | 5,090 | 5,180 | 5,020 | 5,070 | -0.78% | 128,200 | 981億2579万 | -0.74% |
| 03/07 | 5,340 | 5,460 | 5,100 | 5,110 | -2.67% | 230,900 | 988億9996万 | +0.24% |
| 03/06 | 5,290 | 5,380 | 5,220 | 5,250 | -0.94% | 90,800 | 1016億955万 | +3.53% |
| 03/05 | 5,290 | 5,380 | 5,250 | 5,300 | +0.19% | 84,600 | 1025億7726万 | +5.14% |
| 03/04 | 5,420 | 5,420 | 5,280 | 5,290 | -2.76% | 112,200 | 1023億8371万 | +5.57% |
| 03/01 | （IR情報）10:00 神戸税理士協同組合及び和歌山県税理士協同組合との業務提携に関するお知らせ |
| 03/01 | 5,530 | 5,570 | 5,420 | 5,440 | -1.27% | 141,100 | 1052億8684万 | +9.19% |
| 02/29 | 5,370 | 5,510 | 5,290 | 5,510 | +1.66% | 107,800 | 1066億4164万 | +11.4% |
| 02/28 | 5,390 | 5,460 | 5,360 | 5,420 | +0.93% | 144,300 | 1048億9976万 | +10.45% |
| 02/27 | 5,290 | 5,420 | 5,240 | 5,370 | +1.51% | 106,800 | 1039億3205万 | +10.4% |
| 02/26 | 5,220 | 5,370 | 5,180 | 5,290 | +3.32% | 112,100 | 1023億8371万 | +9.8% |
| 02/22 | 5,240 | 5,240 | 5,060 | 5,120 | -2.66% | 151,200 | 990億9350万 | +7.23% |
| 02/21 | 5,190 | 5,270 | 5,130 | 5,260 | +1.54% | 75,700 | 1018億309万 | +10.99% |
| 02/20 | 5,250 | 5,320 | 5,140 | 5,180 | -1.33% | 148,600 | 1002億5475万 | +10.24% |
| 02/19 | 5,100 | 5,250 | 5,070 | 5,250 | +4.58% | 138,100 | 1016億955万 | +12.49% |
| 02/16 | 4,905 | 5,060 | 4,885 | 5,020 | +3.83% | 115,600 | 971億5808万 | +8.4% |
| 02/15 | 4,935 | 4,975 | 4,820 | 4,835 | -1.63% | 79,000 | 935億7755万 | +4.86% |
| 02/14 | 4,810 | 4,940 | 4,775 | 4,915 | -0.41% | 79,800 | 951億2589万 | +6.89% |
| 02/13 | 4,945 | 5,030 | 4,850 | 4,935 | +1.23% | 110,800 | 955億1297万 | +7.7% |
| 02/09 | 4,800 | 4,960 | 4,800 | 4,875 | +1.56% | 108,700 | 943億5172万 | +6.84% |
| 02/08 | 4,820 | 4,855 | 4,765 | 4,800 | -0.83% | 85,800 | 929億16万 | +5.36% |
| 02/07 | 4,830 | 4,900 | 4,780 | 4,840 | -1.73% | 173,700 | 936億7432万 | +6.21% |
| 02/06 | 5,070 | 5,070 | 4,850 | 4,925 | -4.74% | 264,600 | 953億1943万 | +8.17% |
| 02/05 | 4,920 | 5,190 | 4,895 | 5,170 | +5.83% | 347,100 | 1000億6121万 | +13.8% |
| 02/02 | 4,740 | 5,030 | 4,685 | 4,885 | +5.28% | 408,300 | 945億4526万 | +8.03% |
| 02/01 | 4,810 | 4,950 | 4,640 | 4,640 | -3.53% | 387,100 | 898億348万 | +2.86% |
| 01/31 | 5,000 | 5,080 | 4,700 | 4,810 | +8.09% | 1,109,200 | 930億9370万 | +6.75% |
| 01/30 | （IR情報）15:00 2024年9月期第1四半期決算説明資料 |
| 01/30 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 4,570 | 4,630 | 4,445 | 4,450 | -1.11% | 174,700 | 861億2619万 | -0.87% |
| 01/29 | 4,565 | 4,600 | 4,450 | 4,500 | -1.1% | 123,700 | 870億9390万 | +0.31% |
| 01/26 | 4,500 | 4,585 | 4,480 | 4,550 | -0.22% | 112,500 | 880億6161万 | +1.56% |
| 01/25 | 4,505 | 4,565 | 4,475 | 4,560 | +0.55% | 98,400 | 882億5515万 | +2.08% |
| 01/24 | 4,475 | 4,545 | 4,445 | 4,535 | -0.22% | 150,200 | 877億7129万 | +1.82% |
| 01/23 | 4,490 | 4,620 | 4,445 | 4,545 | +4.48% | 239,400 | 879億6483万 | +2.41% |
| 01/22 | 4,240 | 4,360 | 4,190 | 4,350 | +3.33% | 135,500 | 841億9077万 | -1.45% |
| 01/19 | 4,200 | 4,255 | 4,190 | 4,210 | -0.12% | 136,800 | 814億8118万 | -4.27% |
| 01/18 | 4,230 | 4,300 | 4,200 | 4,215 | -0.24% | 102,900 | 815億7795万 | -4.07% |
| 01/17 | 4,285 | 4,370 | 4,225 | 4,225 | -0.59% | 171,900 | 817億7149万 | -3.67% |
| 01/16 | 4,390 | 4,390 | 4,245 | 4,250 | -3.19% | 121,100 | 822億5535万 | -2.9% |
| 01/15 | 4,365 | 4,405 | 4,290 | 4,390 | +1.04% | 135,000 | 849億6493万 | +0.5% |
| 01/12 | 4,490 | 4,500 | 4,340 | 4,345 | -3.66% | 215,600 | 840億9399万 | +0.12% |
| 01/11 | 4,555 | 4,575 | 4,510 | 4,510 | -0.44% | 88,200 | 872億8744万 | +4.62% |
| 01/10 | 4,505 | 4,590 | 4,450 | 4,530 | +0.78% | 140,700 | 876億7452万 | +5.89% |
| 01/09 | 4,435 | 4,555 | 4,405 | 4,495 | +0.67% | 158,500 | 869億9712万 | +5.71% |
| 01/05 | 4,670 | 4,675 | 4,465 | 4,465 | -5% | 205,800 | 864億1650万 | +5.61% |
| 01/04 | 4,650 | 4,705 | 4,590 | 4,700 | -2.49% | 208,000 | 909億6474万 | +11.8% |
| 2023 |
| 12/29 | 4,755 | 4,820 | 4,700 | 4,820 | +1.37% | 88,700 | 932億8724万 | +15.59% |
| 12/28 | 4,590 | 4,770 | 4,590 | 4,755 | +2.04% | 81,400 | 920億2922万 | +15.08% |
| 12/27 | 4,655 | 4,675 | 4,605 | 4,660 | +0.11% | 107,800 | 901億9057万 | +13.63% |
| 12/26 | 4,555 | 4,735 | 4,555 | 4,655 | +1.09% | 166,200 | 900億9380万 | +14.43% |
| 12/25 | 4,605 | 4,685 | 4,545 | 4,605 | +2.11% | 219,100 | 891億2609万 | +14.13% |
| 12/22 | 4,385 | 4,530 | 4,385 | 4,510 | +2.62% | 240,500 | 872億8744万 | +12.78% |
| 12/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.55%義務消失 |
| 12/22 | （空売り報告）SMBC日興証券 0株（0%）-1.48%義務消失 |
| 12/21 | 4,245 | 4,400 | 4,235 | 4,395 | +0.46% | 128,800 | 850億6170万 | +10.82% |
| 12/21 | （空売り報告）SMBC日興証券 287,600株（1.48%）+0.18% |
| 12/20 | 4,350 | 4,410 | 4,320 | 4,375 | +0.69% | 179,900 | 846億7462万 | +11.13% |
| 12/19 | 4,240 | 4,360 | 4,205 | 4,345 | +2.6% | 143,000 | 840億9399万 | +11.41% |
| 12/19 | （空売り報告）SMBC日興証券 252,700株（1.3%）+0.09% |
| 12/18 | 4,335 | 4,350 | 4,160 | 4,235 | -0.12% | 142,200 | 819億6503万 | +9.57% |
| 12/18 | （空売り報告）SMBC日興証券 234,300株（1.21%）+0.1% |
| 12/15 | 4,125 | 4,315 | 4,110 | 4,240 | +3.04% | 241,800 | 820億6180万 | +10.47% |
| 12/15 | （空売り報告）SMBC日興証券 216,700株（1.11%）+0.1% |
| 12/14 | 4,010 | 4,150 | 4,000 | 4,115 | +4.05% | 168,100 | 796億4253万 | +7.92% |
| 12/14 | （空売り報告）SMBC日興証券 196,000株（1.01%）+0.08% |
| 12/13 | 4,005 | 4,010 | 3,920 | 3,955 | +0.13% | 98,000 | 765億4586万 | +4.16% |
| 12/13 | （空売り報告）SMBC日興証券 180,100株（0.93%）+0.09% |
| 12/12 | 4,155 | 4,160 | 3,935 | 3,950 | -3.89% | 145,600 | 764億4909万 | +4.19% |
| 12/12 | （空売り報告）SMBC日興証券 163,900株（0.84%）+0.08% |
| 12/11 | 4,010 | 4,125 | 3,985 | 4,110 | +2.49% | 129,000 | 795億4576万 | +8.47% |
| 12/11 | （空売り報告）SMBC日興証券 148,900株（0.76%）+0.16% |
| 12/08 | 3,980 | 4,065 | 3,935 | 4,010 | -0.12% | 186,800 | 776億1034万 | +6.37% |
| 12/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 107,567株（0.55%）新規 |
| 12/07 | （5%ルール）K&Company（27.9%）荒井邦彦（15.9%） |
| 12/07 | 3,955 | 4,030 | 3,880 | 4,015 | -0.25% | 216,900 | 777億711万 | +6.78% |
| 12/07 | （空売り報告）SMBC日興証券 116,300株（0.6%）+0.08% |
| 12/06 | 3,760 | 4,025 | 3,760 | 4,025 | +9.08% | 265,800 | 779億65万 | +7.45% |
| 12/06 | （空売り報告）SMBC日興証券 101,000株（0.52%）新規 |
| 12/05 | 3,630 | 3,730 | 3,620 | 3,690 | +2.5% | 125,700 | 714億1699万 | -0.59% |
| 12/04 | 3,690 | 3,750 | 3,585 | 3,600 | -2.31% | 124,500 | 696億7512万 | -2.49% |
| 12/01 | 3,855 | 3,865 | 3,685 | 3,685 | -5.03% | 144,200 | 713億2022万 | +0.38% |
| 11/30 | 3,920 | 3,965 | 3,825 | 3,880 | -0.64% | 105,100 | 750億9429万 | +6.3% |
| 11/29 | 3,815 | 3,905 | 3,810 | 3,905 | +1.17% | 98,900 | 755億7815万 | +7.78% |
