| 2024 |
| 04/26 | 346 | 351 | 343 | 350 | +1.74% | 16,100 | 24億2389万 | -2.23% |
| 04/25 | 346 | 348 | 342 | 344 | 0% | 14,000 | 23億8233万 | -4.18% |
| 04/24 | 341 | 349 | 341 | 344 | +0.88% | 14,400 | 23億8233万 | -4.18% |
| 04/23 | 340 | 345 | 340 | 341 | +0.29% | 10,700 | 23億6156万 | -5.28% |
| 04/23 | （空売り報告）Nomura International plc 84,600株（1.22%）+0.12% |
| 04/22 | 345 | 346 | 337 | 340 | -1.16% | 30,200 | 23億5463万 | -5.56% |
| 04/19 | 354 | 354 | 331 | 344 | -2.27% | 73,800 | 23億8233万 | -4.44% |
| 04/18 | 355 | 387 | 347 | 352 | +3.83% | 396,800 | 24億3774万 | -2.22% |
| 04/17 | 344 | 346 | 335 | 339 | -1.74% | 32,200 | 23億4771万 | -5.83% |
| 04/17 | （空売り報告）Nomura International plc 76,300株（1.1%）+0.1% |
| 04/16 | 350 | 350 | 334 | 345 | -1.43% | 44,300 | 23億8926万 | -4.7% |
| 04/15 | 352 | 353 | 346 | 350 | -2.23% | 52,200 | 24億2389万 | -3.85% |
| 04/12 | 362 | 362 | 354 | 358 | -0.83% | 21,500 | 24億7929万 | -1.38% |
| 04/11 | 360 | 361 | 355 | 361 | -0.55% | 25,400 | 25億6万 | -0.82% |
| 04/11 | （空売り報告）Nomura International plc 69,500株（1%）+0.08% |
| 04/10 | 373 | 375 | 362 | 363 | -2.68% | 39,600 | 25億1392万 | +0.28% |
| 04/09 | 378 | 378 | 367 | 373 | -1.32% | 35,700 | 25億8317万 | +3.61% |
| 04/08 | 366 | 379 | 362 | 378 | +3.28% | 42,500 | 26億1780万 | +5.88% |
| 04/05 | 365 | 373 | 360 | 366 | -1.61% | 34,100 | 25億3469万 | +3.39% |
| 04/04 | 360 | 378 | 359 | 372 | +3.62% | 59,000 | 25億7624万 | +5.68% |
| 04/04 | （空売り報告）Nomura International plc 63,800株（0.92%）+0.03% |
| 04/03 | 357 | 365 | 356 | 359 | -0.55% | 18,700 | 24億8621万 | +2.57% |
| 04/03 | （空売り報告）Nomura International plc 62,100株（0.89%）-0.01% |
| 04/02 | 362 | 364 | 353 | 361 | 0% | 41,400 | 25億6万 | +3.74% |
| 04/02 | （空売り報告）Nomura International plc 62,700株（0.9%）+0.08% |
| 04/01 | 382 | 384 | 358 | 361 | -2.7% | 85,400 | 25億6万 | +4.64% |
| 03/29 | 363 | 372 | 360 | 371 | +2.77% | 35,100 | 25億6932万 | +8.16% |
| 03/29 | （空売り報告）Nomura International plc 57,000株（0.82%）+0.03% |
| 03/28 | （IR情報）16:00 支配株主等に関する事項について |
| 03/28 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 03/28 | 366 | 379 | 361 | 361 | -1.9% | 99,900 | 25億6万 | +5.87% |
| 03/28 | （空売り報告）Nomura International plc 55,300株（0.79%）-0.01% |
| 03/27 | （IR情報）15:30 監査役選任、組織変更及び人事異動に関するお知らせ |
| 03/27 | 364 | 370 | 355 | 368 | +0.27% | 90,800 | 25億4854万 | +8.88% |
| 03/27 | （空売り報告）Nomura International plc 56,000株（0.8%）+0.09% |
| 03/26 | 368 | 383 | 363 | 367 | -1.08% | 104,800 | 25億4162万 | +9.23% |
| 03/25 | 383 | 398 | 371 | 371 | -4.13% | 235,700 | 25億6932万 | +11.41% |
| 03/25 | （空売り報告）Nomura International plc 49,600株（0.71%）+0.07% |
| 03/22 | 356 | 414 | 356 | 387 | +9.32% | 1,061,200 | 26億8012万 | +16.92% |
| 03/22 | （空売り報告）Nomura International plc 44,900株（0.64%）+0.12% |
| 03/21 | 358 | 369 | 350 | 354 | +0.85% | 98,300 | 24億5159万 | +7.93% |
| 03/19 | 348 | 356 | 343 | 351 | +1.45% | 57,100 | 24億3081万 | +7.34% |
| 03/19 | （空売り報告）Nomura International plc 36,200株（0.52%）再IN |
| 03/18 | 336 | 350 | 336 | 346 | +2.37% | 64,200 | 23億9618万 | +6.13% |
| 03/15 | 349 | 349 | 337 | 338 | -3.15% | 115,900 | 23億4078万 | +4% |
| 03/14 | 355 | 380 | 349 | 349 | -2.51% | 287,700 | 24億1696万 | +7.38% |
| 03/13 | 386 | 414 | 352 | 358 | -5.29% | 870,200 | 24億7929万 | +10.49% |
| 03/12 | 420 | 454 | 356 | 378 | -3.08% | 1,740,600 | 26億1780万 | +17.03% |
| 03/12 | （空売り報告）個人 0株（0%）-0.86%義務消失 |
| 03/11 | 378 | 410 | 372 | 390 | +18.18% | 1,805,100 | 27億90万 | +21.5% |
| 03/08 | 365 | 378 | 326 | 330 | -15.17% | 774,600 | 22億8538万 | +3.77% |
| 03/07 | 341 | 389 | 338 | 389 | +25.89% | 471,000 | 26億9398万 | +22.33% |
| 03/06 | 304 | 311 | 304 | 309 | +1.64% | 12,700 | 21億3994万 | -2.22% |
| 03/05 | 307 | 307 | 299 | 304 | -0.98% | 21,300 | 21億532万 | -3.8% |
| 03/04 | 313 | 313 | 306 | 307 | -1.29% | 23,700 | 21億2609万 | -3.15% |
| 03/01 | 314 | 314 | 310 | 311 | -0.96% | 14,600 | 21億5379万 | -1.89% |
| 02/29 | 306 | 315 | 304 | 314 | +1.62% | 34,900 | 21億7457万 | -1.26% |
| 02/28 | （5%ルール）KDM（21.36%）児玉康孝（28.26%） |
| 02/28 | 305 | 309 | 303 | 309 | +1.31% | 27,500 | 21億3994万 | -2.83% |
| 02/27 | 305 | 307 | 304 | 305 | +0.33% | 21,200 | 21億1224万 | -4.39% |
| 02/26 | 306 | 308 | 302 | 304 | +0.66% | 34,500 | 21億532万 | -5% |
| 02/22 | （IR情報）10:00 株式の立会外分売終了のお知らせ |
| 02/22 | 305 | 306 | 299 | 302 | -3.51% | 117,600 | 20億9147万 | -5.63% |
| 02/21 | （IR情報）16:00 監査役選任に関するお知らせ |
| 02/21 | （IR情報）16:00 株式の立会外分売実施に関するお知らせ |
| 02/21 | 303 | 317 | 303 | 313 | +2.96% | 58,600 | 21億6765万 | -2.49% |
| 02/20 | 305 | 306 | 300 | 304 | -1.3% | 18,200 | 21億532万 | -5.3% |
| 02/19 | 295 | 314 | 295 | 308 | +4.41% | 36,800 | 21億3302万 | -4.64% |
| 02/16 | 289 | 303 | 289 | 295 | -7.81% | 112,700 | 20億4299万 | -8.95% |
| 02/15 | （IR情報）15:30 株式の立会外分売に関するお知らせ |
| 02/15 | 323 | 324 | 315 | 320 | -0.93% | 35,800 | 22億1612万 | -1.84% |
| 02/14 | 325 | 327 | 321 | 323 | -0.92% | 24,000 | 22億3690万 | -0.92% |
| 02/13 | 338 | 338 | 322 | 326 | +0.62% | 43,900 | 22億5768万 | -0.31% |
| 02/09 | （IR情報）15:30 2023年12月期決算短信補足説明資料 |
| 02/09 | （IR情報）15:30 資本準備金の額の減少及び剰余金の処分に関するお知らせ |
| 02/09 | （IR情報）15:30 (開示事項の変更)特別利益の金額及び計上時期の変更、特別損失の計上及び2023年12月期連結業績予想と実績値との差異に関するお知らせ |
| 02/09 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/09 | 325 | 326 | 321 | 324 | 0% | 26,600 | 22億4382万 | -1.22% |
| 02/08 | 322 | 327 | 321 | 324 | 0% | 31,600 | 22億4382万 | -1.52% |
| 02/07 | 325 | 327 | 321 | 324 | -0.31% | 24,600 | 22億4382万 | -2.11% |
| 02/06 | 331 | 331 | 324 | 325 | -2.11% | 21,500 | 22億5075万 | -2.11% |
| 02/05 | 335 | 335 | 326 | 332 | -0.3% | 44,000 | 22億9923万 | -0.3% |
| 02/02 | 323 | 335 | 322 | 333 | +2.78% | 43,000 | 23億615万 | -0.3% |
| 02/01 | 328 | 328 | 320 | 324 | -0.92% | 17,300 | 22億4382万 | -2.99% |
| 01/31 | 325 | 328 | 322 | 327 | +0.62% | 18,400 | 22億6460万 | -2.1% |
| 01/30 | 326 | 328 | 322 | 325 | +0.62% | 28,800 | 22億5075万 | -2.99% |
| 01/29 | 322 | 327 | 319 | 323 | +1.25% | 33,500 | 22億3690万 | -4.15% |
| 01/26 | 315 | 327 | 315 | 319 | +0.63% | 30,000 | 22億920万 | -5.9% |
| 01/25 | 322 | 324 | 314 | 317 | -1.86% | 38,900 | 21億9535万 | -7.31% |
| 01/24 | 321 | 325 | 320 | 323 | +0.31% | 10,100 | 22億3690万 | -6.1% |
| 01/23 | 327 | 327 | 320 | 322 | -2.42% | 24,700 | 22億2997万 | -6.94% |
| 01/22 | 327 | 340 | 322 | 330 | +1.23% | 50,200 | 22億8472万 | -5.17% |
| 01/19 | 320 | 332 | 315 | 326 | +2.52% | 49,100 | 22億5702万 | -6.59% |
| 01/18 | 312 | 320 | 312 | 318 | +1.27% | 27,400 | 22億164万 | -9.66% |
| 01/17 | 330 | 334 | 312 | 314 | -4.56% | 91,800 | 21億7394万 | -11.8% |
| 01/16 | 339 | 340 | 327 | 329 | -2.95% | 65,900 | 22億7779万 | -8.61% |
| 01/15 | 336 | 344 | 336 | 339 | 0% | 55,700 | 23億4703万 | -7.63% |
| 01/12 | 338 | 344 | 333 | 339 | +2.11% | 56,400 | 23億4703万 | -8.63% |
| 01/11 | 340 | 343 | 332 | 332 | -1.19% | 52,600 | 22億9856万 | -10.51% |
| 01/10 | 343 | 356 | 336 | 336 | -1.47% | 118,500 | 23億2626万 | -8.94% |
| 01/09 | 349 | 366 | 340 | 341 | -2.85% | 102,500 | 23億6087万 | -6.83% |
| 01/05 | 360 | 360 | 351 | 351 | -3.57% | 57,000 | 24億3011万 | -3.57% |
| 01/04 | 352 | 370 | 352 | 364 | -0.55% | 96,900 | 25億2011万 | +1.11% |
| 2023 |
| 12/29 | 352 | 413 | 350 | 366 | +3.39% | 583,200 | 25億3396万 | +2.52% |
| 12/28 | 343 | 363 | 342 | 354 | +1.43% | 83,400 | 24億5088万 | +0.28% |
| 12/27 | 350 | 358 | 342 | 349 | +2.95% | 107,600 | 24億1626万 | -0.29% |
| 12/26 | 335 | 347 | 332 | 339 | +1.19% | 59,200 | 23億4703万 | -2.31% |
| 12/25 | 340 | 348 | 332 | 335 | -2.62% | 87,000 | 23億1933万 | -2.62% |
| 12/22 | 343 | 367 | 339 | 344 | +0.29% | 135,700 | 23億8164万 | +0.88% |
| 12/21 | 361 | 362 | 343 | 343 | -6.28% | 169,500 | 23億7472万 | +1.48% |
| 12/20 | 372 | 383 | 365 | 366 | -2.66% | 152,400 | 25億3396万 | +9.25% |
| 12/19 | 394 | 403 | 374 | 376 | -3.09% | 540,300 | 26億319万 | +13.6% |
| 12/18 | 381 | 405 | 364 | 388 | +4.58% | 433,500 | 26億8627万 | +19.02% |
| 12/15 | 387 | 398 | 368 | 371 | -2.11% | 322,000 | 25億6858万 | +15.58% |
| 12/14 | 365 | 400 | 360 | 379 | +1.88% | 849,800 | 26億2396万 | +19.94% |
| 12/13 | 358 | 424 | 357 | 372 | +3.33% | 2,673,200 | 25億7550万 | +19.61% |
| 12/12 | 380 | 410 | 354 | 360 | -6.98% | 794,900 | 24億9242万 | +17.26% |
| 12/11 | （5%ルール）児玉康孝（28.27%）KDM（22.45%） |
| 12/11 | 403 | 420 | 380 | 387 | -7.19% | 1,167,800 | 26億7935万 | +27.72% |
| 12/08 | 448 | 504 | 395 | 417 | -1.65% | 5,419,300 | 28億8705万 | +39.93% |
| 12/07 | 560 | 678 | 410 | 424 | -16.86% | 6,346,100 | 29億3552万 | +45.7% |
| 12/06 | 510 | 510 | 510 | 510 | +18.6% | 40,100 | 35億3093万 | +79.58% |
| 12/05 | 430 | 430 | 430 | 430 | +22.86% | 78,000 | 29億7706万 | +56.93% |
| 12/04 | 272 | 350 | 269 | 350 | +29.63% | 1,666,600 | 24億2319万 | +31.09% |
| 12/04 | （空売り報告）個人 60,000株（0.86%）新規 |
| 12/01 | 272 | 272 | 270 | 270 | -1.1% | 2,000 | 18億6931万 | +2.66% |
| 11/30 | 271 | 273 | 270 | 273 | +0.74% | 13,300 | 18億9008万 | +4.2% |
