| 2024 |
| 09/19 | 1,150 | 1,150 | 1,134 | 1,134 | +0.98% | 800 | 31億6957万 | +0.98% |
| 09/18 | 1,152 | 1,152 | 1,123 | 1,123 | -1.58% | 200 | 31億3883万 | +0.54% |
| 09/17 | 1,170 | 1,189 | 1,129 | 1,141 | -2.23% | 800 | 31億8914万 | +2.61% |
| 09/13 | 1,147 | 1,169 | 1,126 | 1,167 | -0.85% | 600 | 32億6181万 | +5.71% |
| 09/12 | 1,141 | 1,201 | 1,123 | 1,177 | +4.34% | 3,600 | 32億8976万 | +7.49% |
| 09/11 | 1,111 | 1,128 | 1,100 | 1,128 | -1.14% | 2,200 | 31億5280万 | +4.06% |
| 09/10 | 1,138 | 1,148 | 1,100 | 1,141 | +2.7% | 1,000 | 31億8914万 | +6.24% |
| 09/09 | 1,060 | 1,111 | 1,060 | 1,111 | -1.68% | 3,200 | 31億529万 | +4.52% |
| 09/06 | 1,142 | 1,146 | 1,122 | 1,130 | -1.74% | 1,700 | 31億5839万 | +6.4% |
| 09/05 | 1,120 | 1,164 | 1,120 | 1,150 | 0% | 1,100 | 32億1429万 | +8.18% |
| 09/04 | 1,139 | 1,199 | 1,090 | 1,150 | -4.09% | 10,500 | 32億1429万 | +8.08% |
| 09/03 | 1,183 | 1,200 | 1,161 | 1,199 | +0.76% | 8,400 | 33億5125万 | +12.69% |
| 09/02 | 1,209 | 1,383 | 1,159 | 1,190 | +0.59% | 48,300 | 33億2609万 | +11.95% |
| 08/30 | 1,168 | 1,200 | 1,168 | 1,183 | +1.28% | 4,400 | 33億653万 | +11.39% |
| 08/29 | 1,140 | 1,204 | 1,105 | 1,168 | +2.37% | 6,200 | 32億6460万 | +9.98% |
| 08/28 | 1,141 | 1,141 | 1,141 | 1,141 | 0% | 500 | 31億8914万 | +7.24% |
| 08/27 | 1,140 | 1,165 | 1,135 | 1,141 | +1.24% | 6,600 | 31億8914万 | +7.04% |
| 08/26 | 1,099 | 1,127 | 1,078 | 1,127 | +3.87% | 6,600 | 31億5001万 | +5.43% |
| 08/23 | 1,070 | 1,089 | 1,070 | 1,085 | +1.31% | 4,300 | 30億3261万 | +1.12% |
| 08/22 | （IR情報）15:00 第1回新株予約権の行使期間満了に関するお知らせ |
| 08/22 | 1,058 | 1,071 | 1,053 | 1,071 | +1.04% | 2,700 | 29億9348万 | -1.02% |
| 08/21 | 1,063 | 1,074 | 1,017 | 1,060 | -0.38% | 5,700 | 29億5956万 | -2.84% |
| 08/20 | 1,059 | 1,080 | 1,038 | 1,064 | +0.47% | 7,600 | 29億7073万 | -3.62% |
| 08/19 | 1,026 | 1,066 | 1,026 | 1,059 | +3.02% | 2,700 | 29億5677万 | -5.95% |
| 08/16 | 1,029 | 1,047 | 1,018 | 1,028 | +1.68% | 8,200 | 28億7021万 | -10.37% |
| 08/15 | 1,000 | 1,020 | 990 | 1,011 | +2.12% | 10,500 | 28億2275万 | -13.59% |
| 08/14 | （IR情報）11:00 名古屋オフィス移転に関するお知らせ |
| 08/14 | 980 | 1,000 | 980 | 990 | +1.02% | 15,200 | 27億6412万 | -17.02% |
| 08/13 | 947 | 995 | 936 | 980 | +3.38% | 8,800 | 27億3620万 | -19.47% |
| 08/09 | 930 | 984 | 930 | 948 | +1.83% | 13,500 | 26億4685万 | -23.61% |
| 08/08 | 912 | 948 | 912 | 931 | +2.08% | 3,600 | 25億9939万 | -26.52% |
| 08/07 | 927 | 940 | 910 | 912 | +3.4% | 10,400 | 25億4634万 | -29.52% |
| 08/06 | 870 | 909 | 850 | 882 | +3.16% | 53,400 | 24億6258万 | -33.28% |
| 08/05 | 937 | 1,011 | 855 | 855 | -21.34% | 42,100 | 23億8719万 | -36.71% |
| 08/02 | 1,081 | 1,119 | 1,068 | 1,087 | -6.45% | 20,900 | 30億3494万 | -21.29% |
| 08/01 | （5%ルール）藪ノ郁子（7.59%）藪ノ賢次（37.8%） |
| 08/01 | 1,169 | 1,169 | 1,133 | 1,162 | -0.6% | 8,400 | 32億4435万 | -17.12% |
| 07/31 | 1,155 | 1,169 | 1,145 | 1,169 | 0% | 4,100 | 32億6389万 | -17.62% |
| 07/30 | 1,170 | 1,170 | 1,157 | 1,169 | -0.09% | 1,700 | 32億6389万 | -18.59% |
| 07/29 | 1,165 | 1,171 | 1,145 | 1,170 | +0.43% | 6,700 | 32億6668万 | -19.37% |
| 07/26 | 1,166 | 1,188 | 1,139 | 1,165 | -1.02% | 16,200 | 32億5272万 | -20.53% |
| 07/25 | 1,175 | 1,179 | 1,157 | 1,177 | -2.24% | 18,900 | 32億8623万 | -20.47% |
| 07/24 | 1,210 | 1,217 | 1,183 | 1,204 | -0.33% | 12,700 | 33億6161万 | -19.46% |
| 07/23 | 1,217 | 1,230 | 1,204 | 1,208 | -0.58% | 11,600 | 33億7278万 | -20% |
| 07/22 | 1,208 | 1,231 | 1,203 | 1,215 | -1.3% | 6,800 | 33億9232万 | -20.22% |
| 07/19 | 1,292 | 1,292 | 1,205 | 1,231 | -5.09% | 57,500 | 34億3700万 | -19.86% |
| 07/18 | 1,296 | 1,306 | 1,291 | 1,297 | -0.31% | 26,500 | 36億2127万 | -16.27% |
| 07/17 | 1,384 | 1,384 | 1,298 | 1,301 | -6% | 67,300 | 36億3244万 | -16.55% |
| 07/16 | 1,280 | 1,407 | 1,220 | 1,384 | -14.57% | 267,500 | 38億6418万 | -11.79% |
| 07/12 | （IR情報）15:00 2024年11月期第2四半期決算説明資料 |
| 07/12 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 07/12 | （IR情報）15:00 2024年11月期第2四半期決算短信〔日本基準〕(連結) |
| 07/12 | 1,589 | 1,630 | 1,582 | 1,620 | +1.95% | 20,200 | 45億2310万 | +2.86% |
| 07/11 | 1,578 | 1,599 | 1,562 | 1,589 | +0.19% | 3,600 | 44億3655万 | +1.02% |
| 07/10 | 1,599 | 1,599 | 1,570 | 1,586 | -0.13% | 3,700 | 44億2817万 | +1.02% |
| 07/09 | 1,591 | 1,606 | 1,561 | 1,588 | -0.75% | 10,300 | 44億3376万 | +1.28% |
| 07/08 | 1,607 | 1,607 | 1,576 | 1,600 | +1.27% | 2,600 | 44億6726万 | +2.17% |
| 07/05 | 1,590 | 1,610 | 1,550 | 1,580 | -0.75% | 2,200 | 44億1142万 | +1.02% |
| 07/04 | 1,634 | 1,634 | 1,505 | 1,592 | -1.42% | 5,900 | 44億4492万 | +1.86% |
| 07/03 | 1,604 | 1,629 | 1,603 | 1,615 | +0.69% | 1,700 | 45億914万 | +3.53% |
| 07/02 | 1,604 | 1,628 | 1,600 | 1,604 | -0.68% | 4,300 | 44億7843万 | +3.15% |
| 07/01 | 1,607 | 1,618 | 1,577 | 1,615 | +0.87% | 4,600 | 45億914万 | +3.93% |
| 06/28 | 1,605 | 1,618 | 1,595 | 1,601 | +0.06% | 4,400 | 44億7005万 | +3.09% |
| 06/27 | 1,613 | 1,628 | 1,566 | 1,600 | -0.12% | 5,200 | 44億6726万 | +3.03% |
| 06/26 | 1,608 | 1,615 | 1,574 | 1,602 | +1.46% | 4,000 | 44億7284万 | +3.09% |
| 06/25 | 1,582 | 1,582 | 1,542 | 1,579 | +1.87% | 2,600 | 44億863万 | +1.54% |
| 06/24 | 1,540 | 1,560 | 1,537 | 1,550 | +0.71% | 1,300 | 43億2766万 | -0.45% |
| 06/21 | 1,519 | 1,569 | 1,519 | 1,539 | +0.26% | 5,300 | 42億9695万 | -1.35% |
| 06/20 | 1,568 | 1,568 | 1,535 | 1,535 | -0.07% | 700 | 42億8578万 | -1.79% |
| 06/19 | 1,559 | 1,580 | 1,461 | 1,536 | -2.54% | 10,500 | 42億8857万 | -1.98% |
| 06/18 | 1,550 | 1,580 | 1,550 | 1,576 | +2.47% | 4,000 | 44億25万 | +0.25% |
| 06/17 | 1,551 | 1,551 | 1,535 | 1,538 | -0.84% | 3,700 | 42億9415万 | -2.35% |
| 06/14 | （IR情報）17:30 連結子会社きゅういちにおける補助金の交付決定に関するお知らせ |
| 06/14 | 1,531 | 1,559 | 1,521 | 1,551 | +0.85% | 2,500 | 43億3045万 | -1.84% |
| 06/13 | 1,549 | 1,549 | 1,533 | 1,538 | -0.71% | 900 | 42億9415万 | -2.97% |
| 06/12 | 1,550 | 1,550 | 1,523 | 1,549 | -0.06% | 1,500 | 43億2487万 | -2.64% |
| 06/11 | 1,550 | 1,570 | 1,550 | 1,550 | 0% | 2,000 | 43億2766万 | -3% |
| 06/10 | （IR情報）10:00 東京オフィス移転に関するお知らせ |
| 06/10 | 1,540 | 1,565 | 1,535 | 1,550 | -0.13% | 2,300 | 43億2766万 | -3.49% |
| 06/07 | 1,550 | 1,578 | 1,545 | 1,552 | +1.9% | 2,200 | 43億3324万 | -3.72% |
| 06/06 | 1,545 | 1,545 | 1,521 | 1,523 | -0.85% | 800 | 42億5227万 | -5.81% |
| 06/05 | 1,550 | 1,580 | 1,536 | 1,536 | -0.97% | 2,700 | 42億8857万 | -5.36% |
| 06/04 | 1,540 | 1,572 | 1,536 | 1,551 | +1.44% | 3,400 | 43億3045万 | -4.79% |
| 06/03 | 1,556 | 1,560 | 1,512 | 1,529 | -1.99% | 4,800 | 42億6903万 | -6.31% |
| 05/31 | 1,477 | 1,560 | 1,472 | 1,560 | +2.83% | 6,000 | 43億5558万 | -4.7% |
| 05/30 | 1,468 | 1,527 | 1,466 | 1,517 | +1.27% | 8,400 | 42億3552万 | -7.5% |
| 05/29 | （IR情報）10:00 【機関投資家・個人投資家合同開催】 2024年11月期第２四半期決算オンライン説明会のご案内 |
| 05/29 | 1,580 | 1,594 | 1,487 | 1,498 | -5.19% | 15,100 | 41億8247万 | -8.94% |
| 05/28 | 1,583 | 1,587 | 1,532 | 1,580 | +0.25% | 7,600 | 44億1142万 | -4.18% |
| 05/27 | 1,640 | 1,640 | 1,521 | 1,576 | -1.5% | 22,200 | 44億25万 | -4.48% |
| 05/24 | 1,635 | 1,640 | 1,600 | 1,600 | -2.32% | 6,400 | 44億6726万 | -3.09% |
| 05/23 | 1,620 | 1,638 | 1,605 | 1,638 | +1.11% | 1,400 | 45億7336万 | -0.97% |
| 05/22 | 1,633 | 1,633 | 1,607 | 1,620 | -0.74% | 1,400 | 45億2310万 | -2.17% |
| 05/21 | 1,640 | 1,640 | 1,600 | 1,632 | +0.74% | 9,700 | 45億5661万 | -1.27% |
| 05/20 | 1,618 | 1,630 | 1,598 | 1,620 | -0.61% | 2,400 | 45億2310万 | -1.82% |
| 05/17 | 1,609 | 1,681 | 1,608 | 1,630 | -0.18% | 7,100 | 45億5102万 | -1.03% |
| 05/16 | 1,658 | 1,658 | 1,614 | 1,633 | -1.33% | 13,200 | 45億5940万 | -0.67% |
| 05/15 | （IR情報）15:00 フランチャイズ本部事業撤退および譲渡に関するお知らせ |
| 05/15 | 1,640 | 1,664 | 1,638 | 1,655 | +0.24% | 6,500 | 46億2082万 | +0.85% |
| 05/14 | 1,653 | 1,656 | 1,630 | 1,651 | -0.54% | 9,200 | 46億965万 | +0.86% |
| 05/13 | 1,640 | 1,682 | 1,630 | 1,660 | -1.07% | 12,500 | 46億3478万 | +1.72% |
| 05/10 | 1,685 | 1,692 | 1,666 | 1,678 | -0.59% | 4,000 | 46億8504万 | +3.13% |
| 05/09 | 1,720 | 1,720 | 1,660 | 1,688 | -2.6% | 18,400 | 47億1296万 | +4.07% |
| 05/08 | 1,759 | 1,766 | 1,712 | 1,733 | -0.57% | 15,500 | 48億3860万 | +7.24% |
| 05/07 | 1,700 | 1,748 | 1,693 | 1,743 | +3.14% | 14,400 | 48億6652万 | +8.4% |
| 05/02 | 1,676 | 1,708 | 1,636 | 1,690 | +0.84% | 16,900 | 47億1854万 | +5.63% |
| 05/01 | 1,688 | 1,698 | 1,676 | 1,676 | -0.71% | 9,000 | 46億7946万 | +5.08% |
| 04/30 | 1,675 | 1,709 | 1,609 | 1,688 | +1.26% | 15,700 | 47億1296万 | +6.16% |
| 04/26 | 1,659 | 1,693 | 1,638 | 1,667 | +1.71% | 6,000 | 46億5433万 | +5.11% |
| 04/25 | 1,655 | 1,696 | 1,628 | 1,639 | -1.5% | 6,100 | 45億7615万 | +3.6% |
