| 2024 |
| 09/18 | 3,370 | 3,390 | 3,290 | 3,310 | +1.07% | 7,300 | 245億5305万 | -3.1% |
| 09/17 | 3,260 | 3,390 | 3,255 | 3,275 | +0.46% | 12,200 | 242億9343万 | -4.24% |
| 09/13 | 3,270 | 3,320 | 3,250 | 3,260 | +1.4% | 13,800 | 241億8216万 | -4.9% |
| 09/12 | 3,200 | 3,295 | 3,185 | 3,215 | +2.72% | 10,500 | 238億4836万 | -6.54% |
| 09/11 | 3,165 | 3,200 | 3,090 | 3,130 | -1.73% | 14,200 | 232億1784万 | -9.35% |
| 09/10 | 3,205 | 3,240 | 3,155 | 3,185 | +1.11% | 9,200 | 236億2582万 | -8.16% |
| 09/09 | 3,130 | 3,245 | 3,050 | 3,150 | -1.56% | 26,000 | 233億6620万 | -8.99% |
| 09/06 | 3,245 | 3,265 | 3,160 | 3,200 | -2.88% | 22,500 | 237億3709万 | -8.13% |
| 09/05 | 3,320 | 3,350 | 3,210 | 3,295 | -0.45% | 25,600 | 244億4178万 | -6.15% |
| 09/04 | 3,480 | 3,480 | 3,310 | 3,310 | -6.5% | 26,800 | 245億5305万 | -6.52% |
| 09/03 | 3,560 | 3,620 | 3,540 | 3,540 | +0.14% | 10,500 | 262億5916万 | -0.7% |
| 09/02 | 3,700 | 3,700 | 3,535 | 3,535 | -2.62% | 12,000 | 262億2207万 | -1.34% |
| 08/30 | 3,615 | 3,680 | 3,560 | 3,630 | +3.71% | 20,000 | 269億2676万 | +0.89% |
| 08/29 | 3,490 | 3,525 | 3,490 | 3,500 | +0.29% | 10,600 | 259億6244万 | -2.99% |
| 08/28 | 3,500 | 3,515 | 3,440 | 3,490 | -0.29% | 12,200 | 258億8826万 | -3.83% |
| 08/27 | 3,530 | 3,530 | 3,460 | 3,500 | -0.85% | 8,700 | 259億6244万 | -4.14% |
| 08/26 | 3,580 | 3,590 | 3,460 | 3,530 | -1.81% | 18,900 | 261億8498万 | -3.89% |
| 08/23 | 3,635 | 3,650 | 3,580 | 3,595 | -0.14% | 8,600 | 266億6714万 | -2.76% |
| 08/22 | 3,560 | 3,605 | 3,540 | 3,600 | +1.98% | 12,000 | 267億423万 | -3.25% |
| 08/21 | 3,530 | 3,560 | 3,480 | 3,530 | -1.81% | 10,500 | 261億8498万 | -6.02% |
| 08/20 | 3,530 | 3,610 | 3,530 | 3,595 | +2.13% | 10,700 | 266億6714万 | -5.3% |
| 08/19 | 3,615 | 3,615 | 3,505 | 3,520 | -2.9% | 14,900 | 261億1080万 | -8.24% |
| 08/16 | 3,520 | 3,630 | 3,520 | 3,625 | +5.99% | 19,900 | 268億8967万 | -6.57% |
| 08/15 | 3,425 | 3,490 | 3,405 | 3,420 | -1.3% | 13,500 | 253億6901万 | -12.78% |
| 08/14 | 3,410 | 3,475 | 3,380 | 3,465 | +1.91% | 15,000 | 257億282万 | -12.72% |
| 08/13 | 3,190 | 3,470 | 3,160 | 3,400 | -2.58% | 28,500 | 252億2066万 | -15.21% |
| 08/09 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/09 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/09 | 3,590 | 3,660 | 3,450 | 3,490 | -1.97% | 26,000 | 258億8826万 | -13.93% |
| 08/08 | 3,465 | 3,625 | 3,465 | 3,560 | +1.14% | 27,800 | 264億751万 | -13.11% |
| 08/07 | 3,490 | 3,660 | 3,375 | 3,520 | 0% | 27,000 | 261億1080万 | -14.83% |
| 08/07 | （空売り報告）Diversified Select Opportunities Capital Manag… 35,900株（0.48%）-0.11%義務消失 |
| 08/06 | 3,300 | 3,585 | 3,295 | 3,520 | +17.33% | 55,000 | 261億1080万 | -15.59% |
| 08/05 | 3,295 | 3,420 | 3,000 | 3,000 | -18.92% | 82,800 | 222億5352万 | -28.67% |
| 08/02 | 3,805 | 4,060 | 3,700 | 3,700 | -5.01% | 60,600 | 274億4601万 | -13.21% |
| 08/01 | 4,050 | 4,070 | 3,875 | 3,895 | -3.83% | 20,100 | 288億9249万 | -9.27% |
| 07/31 | 3,930 | 4,050 | 3,905 | 4,050 | +3.18% | 14,500 | 300億4226万 | -6.21% |
| 07/30 | 3,940 | 3,955 | 3,900 | 3,925 | -1.51% | 11,900 | 291億1502万 | -9.44% |
| 07/29 | 4,030 | 4,030 | 3,930 | 3,985 | +2.31% | 29,700 | 295億6010万 | -8.56% |
| 07/26 | 3,890 | 3,920 | 3,860 | 3,895 | +0.13% | 11,900 | 288億9249万 | -11.03% |
| 07/25 | 3,980 | 4,010 | 3,820 | 3,890 | -3.11% | 60,000 | 288億5540万 | -11.65% |
| 07/24 | 4,050 | 4,105 | 4,010 | 4,015 | -0.99% | 16,400 | 297億8263万 | -9.25% |
| 07/23 | 4,050 | 4,090 | 4,025 | 4,055 | +0.12% | 27,500 | 300億7934万 | -8.79% |
| 07/22 | 4,140 | 4,140 | 4,025 | 4,050 | -1.82% | 24,900 | 300億4226万 | -9.31% |
| 07/19 | 4,205 | 4,205 | 4,120 | 4,125 | -1.9% | 28,000 | 305億9859万 | -8.07% |
| 07/18 | 4,420 | 4,420 | 4,205 | 4,205 | -5.93% | 39,400 | 311億9202万 | -6.78% |
| 07/17 | 4,525 | 4,550 | 4,460 | 4,470 | -1.32% | 14,500 | 331億5775万 | -1.41% |
| 07/16 | 4,600 | 4,605 | 4,525 | 4,530 | -1.31% | 14,000 | 336億282万 | -0.37% |
| 07/12 | 4,560 | 4,630 | 4,555 | 4,590 | -0.86% | 13,400 | 340億4789万 | +0.75% |
| 07/11 | 4,650 | 4,670 | 4,600 | 4,630 | -0.32% | 22,700 | 343億4460万 | +1.65% |
| 07/10 | （IR情報）15:00 譲渡制限株式報酬としての自己株式の処分に関するお知らせ |
| 07/10 | 4,630 | 4,645 | 4,575 | 4,645 | +0.32% | 16,100 | 344億5587万 | +2% |
| 07/10 | （空売り報告）Diversified Select Opportunities Capital Manag… 44,500株（0.59%）-0.01% |
| 07/09 | 4,530 | 4,650 | 4,530 | 4,630 | +3.23% | 29,700 | 343億4460万 | +1.87% |
| 07/08 | 4,510 | 4,540 | 4,470 | 4,485 | -0.55% | 9,500 | 332億6902万 | -1.19% |
| 07/05 | 4,535 | 4,535 | 4,485 | 4,510 | -0.55% | 15,600 | 334億5446万 | -0.62% |
| 07/05 | （空売り報告）Diversified Select Opportunities Capital Manag… 44,900株（0.6%）+0.01% |
| 07/04 | 4,480 | 4,550 | 4,470 | 4,535 | +1.45% | 20,400 | 336億3991万 | -0.02% |
| 07/03 | 4,420 | 4,515 | 4,400 | 4,470 | +0.79% | 26,700 | 331億5775万 | -1.24% |
| 07/02 | 4,360 | 4,505 | 4,360 | 4,435 | +0.34% | 35,300 | 328億9812万 | -1.86% |
| 07/01 | 4,435 | 4,475 | 4,395 | 4,420 | -0.56% | 27,100 | 327億8686万 | -2.26% |
| 06/28 | 4,475 | 4,475 | 4,420 | 4,445 | +0.11% | 13,500 | 329億7230万 | -1.88% |
| 06/27 | 4,480 | 4,515 | 4,415 | 4,440 | -1.66% | 22,000 | 329億3521万 | -2.18% |
| 06/26 | 4,495 | 4,535 | 4,455 | 4,515 | +1.46% | 21,300 | 334億9155万 | -0.68% |
| 06/25 | 4,540 | 4,540 | 4,420 | 4,450 | -1.98% | 26,600 | 330億939万 | -2.09% |
| 06/24 | 4,540 | 4,600 | 4,510 | 4,540 | +1.57% | 23,600 | 336億7700万 | -0.13% |
| 06/21 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 06/21 | 4,515 | 4,550 | 4,470 | 4,470 | -1% | 12,200 | 331億5775万 | -1.65% |
| 06/20 | 4,420 | 4,515 | 4,420 | 4,515 | +1.8% | 19,300 | 334億9155万 | -0.53% |
| 06/19 | （5%ルール）グッドハートパートナーズエルエルピー(Goodhart …（15.72%） |
| 06/19 | 4,530 | 4,555 | 4,420 | 4,435 | -2.42% | 22,100 | 328億9812万 | -2.21% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 36,800株（0.49%）-0.01%義務消失 |
| 06/18 | 4,575 | 4,630 | 4,510 | 4,545 | -0.22% | 25,800 | 337億1409万 | +0.11% |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 37,004株（0.49%）-0.01%義務消失 |
| 06/17 | 4,600 | 4,605 | 4,480 | 4,555 | -0.76% | 26,100 | 337億8827万 | -0.57% |
| 06/14 | 4,650 | 4,730 | 4,535 | 4,590 | -2.75% | 43,900 | 340億4789万 | -0.67% |
| 06/14 | （空売り報告）Diversified Select Opportunities Capital Manag… 44,400株（0.59%）-0.01% |
| 06/14 | （空売り報告）モルガン・スタンレーMUFG証券 37,304株（0.5%）再IN |
| 06/14 | （空売り報告）Barclays Capital Securities Ltd 37,800株（0.5%）再IN |
| 06/13 | 4,780 | 4,860 | 4,720 | 4,720 | -1.26% | 37,400 | 350億1221万 | +1.31% |
| 06/13 | （空売り報告）Diversified Select Opportunities Capital Manag… 44,800株（0.6%）+0.01% |
| 06/12 | 4,800 | 4,835 | 4,705 | 4,780 | -0.42% | 42,100 | 354億5728万 | +1.92% |
| 06/11 | 4,805 | 4,895 | 4,760 | 4,800 | +0.84% | 55,500 | 356億564万 | +1.67% |
| 06/11 | （空売り報告）Diversified Select Opportunities Capital Manag… 44,400株（0.59%）-0.01% |
| 06/10 | 4,560 | 4,780 | 4,560 | 4,760 | +4.27% | 40,800 | 353億892万 | +0.15% |
| 06/10 | （空売り報告）Diversified Select Opportunities Capital Manag… 44,600株（0.6%）+0.02% |
| 06/07 | 4,560 | 4,715 | 4,550 | 4,565 | -0.87% | 31,300 | 338億6244万 | -4.42% |
| 06/06 | 4,450 | 4,670 | 4,450 | 4,605 | +4.54% | 51,600 | 341億5916万 | -4.18% |
| 06/05 | 4,490 | 4,535 | 4,400 | 4,405 | -1.89% | 23,100 | 326億7559万 | -8.91% |
| 06/04 | 4,450 | 4,535 | 4,435 | 4,490 | +0.56% | 19,000 | 333億611万 | -7.8% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 35,904株（0.48%）-0.03%義務消失 |
| 06/03 | 4,460 | 4,530 | 4,425 | 4,465 | +0.22% | 26,000 | 331億2066万 | -8.88% |
| 05/31 | 4,210 | 4,460 | 4,210 | 4,455 | +4.21% | 34,900 | 330億4648万 | -9.76% |
| 05/30 | （5%ルール）グッドハートパートナーズエルエルピー(Goodhart …（14.6%） |
| 05/30 | 4,240 | 4,285 | 4,170 | 4,275 | -0.81% | 37,900 | 317億1127万 | -14% |
| 05/29 | 4,490 | 4,500 | 4,305 | 4,310 | -4.33% | 51,900 | 319億7089万 | -14.11% |
| 05/28 | 4,605 | 4,635 | 4,485 | 4,505 | -2.17% | 28,600 | 334億1737万 | -10.95% |
| 05/28 | （空売り報告）Nomura International plc 35,900株（0.48%）-0.11%義務消失 |
| 05/27 | 4,690 | 4,730 | 4,535 | 4,605 | -1.81% | 38,600 | 341億5916万 | -9.74% |
| 05/24 | 4,580 | 4,720 | 4,570 | 4,690 | +2.07% | 58,000 | 347億8967万 | -8.75% |
| 05/24 | （空売り報告）Diversified Select Opportunities Capital Manag… 43,300株（0.58%）-0.2% |
| 05/24 | （空売り報告）モルガン・スタンレーMUFG証券 37,904株（0.51%）再IN |
| 05/23 | 4,490 | 4,660 | 4,490 | 4,595 | +2.34% | 49,400 | 340億8498万 | -11% |
| 05/23 | （空売り報告）Nomura International plc 44,200株（0.59%）-0.06% |
| 05/22 | 4,490 | 4,550 | 4,460 | 4,490 | -0.11% | 34,300 | 333億611万 | -13.57% |
| 05/21 | 4,500 | 4,555 | 4,465 | 4,495 | -0.11% | 27,400 | 333億4319万 | -14.14% |
| 05/21 | （空売り報告）Diversified Select Opportunities Capital Manag… 57,900株（0.78%）-0.09% |
| 05/20 | 4,350 | 4,570 | 4,350 | 4,500 | +3.81% | 48,400 | 333億8028万 | -14.72% |
| 05/17 | 4,400 | 4,510 | 4,335 | 4,335 | -1.7% | 53,200 | 321億5634万 | -18.5% |
| 05/16 | 4,490 | 4,515 | 4,320 | 4,410 | -3.29% | 130,500 | 327億1268万 | -17.8% |
| 05/16 | （空売り報告）Diversified Select Opportunities Capital Manag… 64,900株（0.87%）-0.15% |
| 05/16 | （空売り報告）Nomura International plc 48,500株（0.65%）-0.14% |
| 05/15 | （5%ルール）グッドハートパートナーズエルエルピー(Goodhart …（13.53%） |
| 05/15 | 4,700 | 4,710 | 4,560 | 4,560 | -17.99% | 175,800 | 338億2535万 | -15.57% |
| 05/15 | （空売り報告）Nomura International plc 59,200株（0.79%）-0.09% |
| 05/14 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | 5,570 | 5,610 | 5,480 | 5,560 | 0% | 59,900 | 412億4320万 | +2.38% |
| 05/14 | （空売り報告）Nomura International plc 65,900株（0.88%）-0.14% |
| 05/13 | 5,550 | 5,620 | 5,500 | 5,560 | +0.18% | 37,700 | 412億4320万 | +2.51% |
| 05/13 | （空売り報告）Diversified Select Opportunities Capital Manag… 76,400株（1.02%）+0.21% |
| 05/10 | 5,650 | 5,650 | 5,490 | 5,550 | +1.09% | 31,200 | 411億6902万 | +2.36% |
| 05/09 | 5,550 | 5,560 | 5,490 | 5,490 | -1.08% | 28,900 | 407億2395万 | +1.24% |
| 05/09 | （空売り報告）Nomura International plc 75,700株（1.02%）+0.1% |
| 05/08 | 5,640 | 5,650 | 5,550 | 5,550 | -0.89% | 26,000 | 411億6902万 | +2.13% |
| 05/07 | 5,600 | 5,690 | 5,540 | 5,600 | +5.07% | 66,200 | 415億3991万 | +2.56% |
| 05/02 | 5,350 | 5,360 | 5,310 | 5,330 | +0.38% | 13,500 | 395億3709万 | -2.93% |
| 05/01 | 5,360 | 5,400 | 5,310 | 5,310 | -0.93% | 16,000 | 393億8874万 | -4.2% |
| 04/30 | 5,360 | 5,400 | 5,310 | 5,360 | +1.71% | 16,500 | 397億5963万 | -4.23% |
| 04/26 | 5,280 | 5,340 | 5,230 | 5,270 | +0.57% | 23,800 | 390億9202万 | -6.68% |
| 04/25 | 5,320 | 5,340 | 5,240 | 5,240 | -2.6% | 33,400 | 388億6949万 | -8.12% |
| 04/24 | 5,410 | 5,440 | 5,340 | 5,380 | +1.32% | 34,700 | 399億798万 | -6.6% |
| 04/18 | （空売り報告）Diversified Select Opportunities Capital Manag… 60,200株（0.81%）+0.02% |
| 04/18 | （空売り報告）Nomura International plc 68,300株（0.92%）+0.03% |
