| 2024 |
| 04/23 | 164 | 166 | 163 | 164 | +0.61% | 99,800 | 183億1770万 | -1.8% |
| 04/22 | 164 | 164 | 160 | 163 | +2.52% | 132,800 | 182億601万 | -2.4% |
| 04/19 | 163 | 164 | 156 | 159 | -1.85% | 246,200 | 177億5923万 | -4.79% |
| 04/18 | 162 | 164 | 161 | 162 | 0% | 105,500 | 180億9431万 | -2.99% |
| 04/17 | 163 | 163 | 160 | 162 | -0.61% | 179,100 | 180億9431万 | -3.57% |
| 04/16 | 163 | 165 | 162 | 163 | -1.21% | 135,500 | 182億601万 | -2.98% |
| 04/15 | 163 | 166 | 163 | 165 | -0.6% | 148,000 | 184億2939万 | -1.79% |
| 04/12 | 168 | 169 | 164 | 166 | -1.19% | 179,500 | 185億4108万 | -1.19% |
| 04/11 | 167 | 168 | 165 | 168 | -0.59% | 121,500 | 187億6447万 | +0.6% |
| 04/10 | 167 | 169 | 167 | 169 | +1.2% | 108,100 | 188億7616万 | +0.6% |
| 04/09 | 165 | 168 | 164 | 167 | +2.45% | 230,100 | 186億5278万 | 0% |
| 04/08 | 168 | 168 | 163 | 163 | -2.98% | 187,000 | 182億601万 | -2.4% |
| 04/05 | 165 | 169 | 165 | 168 | -1.18% | 313,800 | 187億6447万 | +0.6% |
| 04/04 | 171 | 171 | 167 | 170 | +0.59% | 130,700 | 189億8786万 | +1.8% |
| 04/03 | 167 | 170 | 167 | 169 | -1.17% | 154,600 | 188億7616万 | +1.2% |
| 04/02 | 173 | 174 | 168 | 171 | -1.16% | 312,000 | 190億9955万 | +2.4% |
| 04/01 | 173 | 180 | 171 | 173 | +0.58% | 180,900 | 193億2294万 | +3.59% |
| 04/01 | （空売り報告）Man Solutions Limited 556,800株（0.49%）-0.02%義務消失 |
| 03/29 | 171 | 175 | 171 | 172 | +1.78% | 118,400 | 192億1124万 | +2.99% |
| 03/28 | （IR情報）16:00 新役員体制に関するお知らせ |
| 03/28 | （IR情報）16:00 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 |
| 03/28 | （IR情報）16:00 支配株主等に関する事項について |
| 03/28 | 171 | 172 | 169 | 169 | -1.17% | 105,300 | 188億7616万 | +1.2% |
| 03/27 | 170 | 173 | 168 | 171 | +1.18% | 150,900 | 190億9955万 | +1.79% |
| 03/26 | 170 | 176 | 167 | 169 | -0.59% | 351,400 | 188億7616万 | +0.6% |
| 03/25 | 170 | 176 | 169 | 170 | 0% | 285,700 | 189億8786万 | +0.59% |
| 03/22 | 170 | 170 | 167 | 170 | +0.59% | 140,700 | 189億8786万 | 0% |
| 03/21 | 168 | 170 | 166 | 169 | +2.42% | 186,900 | 188億7616万 | -1.74% |
| 03/19 | 164 | 167 | 164 | 165 | +0.61% | 107,000 | 184億2939万 | -5.17% |
| 03/18 | 165 | 167 | 164 | 164 | -0.61% | 134,800 | 183億1770万 | -6.82% |
| 03/15 | 167 | 168 | 165 | 165 | 0% | 101,000 | 184億2939万 | -7.3% |
| 03/14 | 168 | 169 | 165 | 165 | 0% | 120,800 | 184億2939万 | -7.82% |
| 03/13 | 169 | 171 | 164 | 165 | -2.37% | 275,800 | 184億2939万 | -7.82% |
| 03/12 | 162 | 174 | 159 | 169 | +5.62% | 792,900 | 188億7616万 | -6.11% |
| 03/11 | 160 | 162 | 159 | 160 | -1.84% | 255,800 | 178億7093万 | -11.6% |
| 03/08 | 166 | 167 | 162 | 163 | +0.62% | 166,000 | 182億601万 | -10.44% |
| 03/07 | 170 | 170 | 162 | 162 | -4.71% | 195,500 | 180億9431万 | -10.99% |
| 03/06 | 162 | 172 | 162 | 170 | +4.94% | 293,100 | 189億8786万 | -7.61% |
| 03/05 | 159 | 164 | 159 | 162 | +3.18% | 227,700 | 180億9431万 | -12.43% |
| 03/04 | 165 | 165 | 157 | 157 | -4.85% | 500,700 | 175億3585万 | -15.59% |
| 03/01 | 169 | 170 | 165 | 165 | -3.51% | 576,300 | 184億2939万 | -11.76% |
| 02/29 | 172 | 177 | 171 | 171 | 0% | 273,700 | 190億9955万 | -9.52% |
| 02/28 | 171 | 174 | 171 | 171 | 0% | 171,000 | 190億9955万 | -10% |
| 02/27 | 174 | 177 | 171 | 171 | -2.29% | 226,500 | 190億9955万 | -10.47% |
| 02/26 | 172 | 178 | 168 | 175 | +2.34% | 423,900 | 195億4632万 | -9.33% |
| 02/22 | 172 | 172 | 170 | 171 | -0.58% | 336,100 | 190億9955万 | -11.86% |
| 02/21 | 185 | 191 | 171 | 172 | -4.44% | 1,106,000 | 192億1124万 | -12.24% |
| 02/21 | （空売り報告）Man Solutions Limited 573,800株（0.51%）新規 |
| 02/20 | 184 | 185 | 178 | 180 | -3.23% | 750,300 | 201億479万 | -8.63% |
| 02/19 | 188 | 194 | 184 | 186 | -2.62% | 710,700 | 207億7495万 | -6.06% |
| 02/16 | 210 | 228 | 188 | 191 | -0.52% | 2,852,200 | 213億3342万 | -4.02% |
| 02/15 | 178 | 195 | 169 | 192 | -11.52% | 3,444,100 | 214億4511万 | -3.52% |
| 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 業績予想値と決算値との差異及び営業外費用⁄特別利益⁄特別損失の計上に関するお知らせ |
| 02/14 | （IR情報）16:00 新中期経営計画(SHIFT2028)の策定に関するお知らせ |
| 02/14 | （IR情報）16:00 取締役候補者の決定に関するお知らせ |
| 02/14 | 223 | 230 | 216 | 217 | -3.13% | 1,027,500 | 242億3744万 | +8.5% |
| 02/13 | 213 | 230 | 213 | 224 | +5.66% | 1,390,700 | 250億1930万 | +12.56% |
| 02/09 | 204 | 216 | 203 | 212 | +3.41% | 1,450,300 | 236億7898万 | +6.53% |
| 02/08 | 193 | 206 | 191 | 205 | +7.33% | 1,071,400 | 228億9712万 | +3.02% |
| 02/07 | 186 | 193 | 184 | 191 | +3.24% | 567,300 | 213億3342万 | -3.54% |
| 02/06 | 182 | 188 | 178 | 185 | +0.54% | 552,700 | 206億6326万 | -6.09% |
| 02/05 | 183 | 186 | 182 | 184 | +1.1% | 202,800 | 205億5156万 | -5.64% |
| 02/02 | 184 | 186 | 181 | 182 | +0.55% | 222,100 | 203億2818万 | -6.19% |
| 02/01 | 183 | 187 | 180 | 181 | -2.16% | 376,300 | 202億1648万 | -6.22% |
| 01/31 | 191 | 191 | 185 | 185 | -3.14% | 402,300 | 206億6326万 | -3.14% |
| 01/30 | 194 | 198 | 191 | 191 | -0.52% | 554,400 | 213億3342万 | +0.53% |
| 01/29 | 194 | 197 | 191 | 192 | -1.03% | 163,600 | 214億4511万 | +1.59% |
| 01/26 | 190 | 196 | 190 | 194 | +1.57% | 197,700 | 216億6850万 | +3.74% |
| 01/25 | 200 | 201 | 190 | 191 | -4.5% | 545,000 | 213億3342万 | +2.69% |
| 01/24 | 198 | 202 | 196 | 200 | +0.5% | 402,200 | 223億3866万 | +8.11% |
| 01/23 | 210 | 211 | 199 | 199 | -5.69% | 487,000 | 222億2696万 | +8.74% |
| 01/22 | 209 | 215 | 207 | 211 | +0.48% | 321,500 | 235億6728万 | +16.57% |
| 01/19 | 218 | 219 | 209 | 210 | -2.33% | 510,800 | 234億5559万 | +17.32% |
| 01/18 | 204 | 223 | 204 | 215 | +5.39% | 742,800 | 240億1406万 | +21.47% |
| 01/17 | 212 | 213 | 204 | 204 | -3.32% | 371,600 | 227億8543万 | +16.57% |
| 01/16 | 201 | 215 | 200 | 211 | +3.94% | 602,000 | 235億6728万 | +21.97% |
| 01/15 | 204 | 213 | 202 | 203 | 0% | 647,400 | 226億7374万 | +18.02% |
| 01/12 | 203 | 204 | 197 | 203 | +2.01% | 388,000 | 226億7374万 | +19.41% |
| 01/11 | 204 | 205 | 199 | 199 | -2.45% | 349,900 | 222億2696万 | +17.75% |
| 01/10 | 207 | 213 | 196 | 204 | 0% | 1,293,100 | 227億8543万 | +21.43% |
| 01/09 | 202 | 215 | 199 | 204 | -1.45% | 977,300 | 227億8543万 | +22.89% |
| 01/05 | 217 | 219 | 196 | 207 | -2.82% | 2,224,000 | 231億2051万 | +25.45% |
| 01/04 | 235 | 242 | 205 | 213 | +7.04% | 7,849,100 | 237億9067万 | +30.67% |
| 2023 |
| 12/29 | 157 | 204 | 156 | 199 | +29.22% | 4,036,600 | 222億2696万 | +22.84% |
| 12/28 | 149 | 156 | 149 | 154 | +3.36% | 137,900 | 172億77万 | -4.35% |
| 12/27 | 148 | 149 | 146 | 149 | +0.68% | 212,900 | 166億4230万 | -8.02% |
| 12/26 | 146 | 150 | 146 | 148 | +0.68% | 178,000 | 165億3061万 | -8.64% |
| 12/25 | 155 | 155 | 145 | 147 | -2% | 273,500 | 164億1891万 | -9.82% |
| 12/22 | 153 | 154 | 150 | 150 | -1.96% | 185,800 | 167億5399万 | -8.54% |
| 12/21 | 155 | 156 | 152 | 153 | -2.55% | 294,100 | 170億8907万 | -7.27% |
| 12/20 | 156 | 159 | 155 | 157 | -0.63% | 105,800 | 175億3585万 | -5.42% |
| 12/19 | 157 | 158 | 156 | 158 | 0% | 69,700 | 176億4754万 | -4.82% |
| 12/18 | 155 | 158 | 154 | 158 | +0.64% | 130,100 | 176億4754万 | -5.39% |
| 12/15 | 151 | 159 | 151 | 157 | +2.61% | 171,200 | 175億3585万 | -5.99% |
| 12/14 | 160 | 160 | 153 | 153 | -3.77% | 290,300 | 170億8907万 | -8.93% |
| 12/13 | 157 | 162 | 157 | 159 | +1.92% | 101,600 | 177億5923万 | -5.92% |
| 12/12 | 161 | 162 | 156 | 156 | -2.5% | 151,200 | 174億2415万 | -8.24% |
| 12/11 | 162 | 163 | 160 | 160 | -1.84% | 193,800 | 178億7093万 | -6.43% |
| 12/08 | 167 | 167 | 163 | 163 | -2.4% | 221,400 | 182億601万 | -4.68% |
| 12/07 | 170 | 170 | 167 | 167 | -1.76% | 110,800 | 186億5278万 | -2.34% |
| 12/06 | 167 | 170 | 167 | 170 | +1.8% | 105,400 | 189億8786万 | -1.16% |
| 12/05 | 169 | 170 | 167 | 167 | -0.6% | 151,700 | 186億5278万 | -2.91% |
| 12/04 | 169 | 170 | 167 | 168 | -1.18% | 182,300 | 187億6447万 | -2.89% |
| 12/01 | 170 | 170 | 168 | 170 | +1.19% | 159,400 | 189億8786万 | -1.73% |
| 11/30 | 169 | 171 | 168 | 168 | -1.18% | 266,100 | 187億6447万 | -2.89% |
| 11/29 | 172 | 173 | 170 | 170 | -1.73% | 105,400 | 189億8786万 | -2.3% |
| 11/28 | 173 | 173 | 170 | 173 | +0.58% | 107,200 | 193億2294万 | -0.57% |
| 11/27 | 174 | 174 | 169 | 172 | -0.58% | 173,300 | 192億1124万 | -1.71% |
