| 2024 |
| 04/25 | 1,121 | 1,121 | 1,105 | 1,109 | -0.36% | 4,200 | 49億7244万 | -1.86% |
| 04/24 | （IR情報）15:00 上場維持基準の適合に向けた計画に基づく進捗状況(適合)について |
| 04/24 | 1,128 | 1,138 | 1,110 | 1,113 | -0.71% | 3,600 | 49億9038万 | -1.94% |
| 04/23 | 1,105 | 1,128 | 1,103 | 1,121 | +1.72% | 6,200 | 50億2625万 | -1.84% |
| 04/22 | 1,108 | 1,123 | 1,101 | 1,102 | -0.45% | 7,700 | 46億3800万 | -4.09% |
| 04/19 | 1,125 | 1,125 | 1,101 | 1,107 | -1.51% | 7,500 | 46億5905万 | -4.32% |
| 04/18 | 1,105 | 1,131 | 1,105 | 1,124 | +1.44% | 4,300 | 47億3060万 | -3.52% |
| 04/17 | 1,128 | 1,128 | 1,106 | 1,108 | -0.18% | 4,200 | 46億6326万 | -5.46% |
| 04/16 | （5%ルール）アレクシア（36.79%）E-BOND HD（25.32%） |
| 04/16 | 1,132 | 1,132 | 1,103 | 1,110 | -2.46% | 11,000 | 46億7167万 | -5.93% |
| 04/15 | 1,138 | 1,141 | 1,125 | 1,138 | 0% | 5,700 | 47億8952万 | -4.29% |
| 04/12 | 1,140 | 1,140 | 1,120 | 1,138 | +1.16% | 6,300 | 47億8952万 | -5.01% |
| 04/11 | 1,138 | 1,138 | 1,111 | 1,125 | -0.97% | 9,700 | 47億3481万 | -6.72% |
| 04/10 | 1,138 | 1,148 | 1,135 | 1,136 | -0.18% | 7,500 | 47億8110万 | -6.58% |
| 04/09 | 1,120 | 1,143 | 1,120 | 1,138 | +2.25% | 8,500 | 35億8210万 | -7.03% |
| 04/08 | 1,110 | 1,128 | 1,110 | 1,113 | +1% | 7,200 | 46億8430万 | -9.73% |
| 04/05 | 1,098 | 1,115 | 1,090 | 1,102 | -0.09% | 9,800 | 46億3800万 | -11.27% |
| 04/04 | 1,106 | 1,115 | 1,093 | 1,103 | -0.81% | 12,800 | 46億4221万 | -11.76% |
| 04/03 | 1,098 | 1,120 | 1,081 | 1,112 | +2.87% | 13,900 | 46億8009万 | -11.68% |
| 04/02 | 1,108 | 1,110 | 1,081 | 1,081 | -2.26% | 26,300 | 45億4962万 | -14.61% |
| 04/01 | 1,151 | 1,152 | 1,105 | 1,106 | -3.91% | 25,100 | 46億5484万 | -13.39% |
| 03/29 | 1,118 | 1,154 | 1,105 | 1,151 | +4.45% | 22,500 | 48億4423万 | -10.29% |
| 03/28 | 1,128 | 1,128 | 1,079 | 1,102 | -8.55% | 72,500 | 46億3800万 | -14.37% |
| 03/27 | 1,204 | 1,215 | 1,183 | 1,205 | +1.86% | 64,100 | 50億7150万 | -6.52% |
| 03/26 | 1,209 | 1,219 | 1,182 | 1,183 | -2.07% | 72,500 | 49億7891万 | -8.08% |
| 03/25 | 1,241 | 1,250 | 1,188 | 1,208 | -1.55% | 71,900 | 50億8413万 | -5.92% |
| 03/22 | 1,244 | 1,244 | 1,212 | 1,227 | +0.08% | 44,900 | 51億6409万 | -4.22% |
| 03/21 | 1,299 | 1,309 | 1,225 | 1,226 | -4.74% | 101,000 | 38億5910万 | -4.29% |
| 03/19 | （IR情報）15:00 (開示事項の経過)株主優待制度の導入のお知らせ |
| 03/19 | 1,303 | 1,303 | 1,287 | 1,287 | -0.62% | 35,900 | 40億5111万 | +0.16% |
| 03/18 | 1,305 | 1,309 | 1,295 | 1,295 | 0% | 25,300 | 40億7629万 | +0.31% |
| 03/15 | 1,305 | 1,305 | 1,290 | 1,295 | -0.54% | 21,200 | 40億7629万 | -0.31% |
| 03/14 | 1,315 | 1,323 | 1,300 | 1,302 | -0.15% | 29,800 | 40億9833万 | -1.21% |
| 03/13 | 1,311 | 1,343 | 1,301 | 1,304 | -0.53% | 22,600 | 41億462万 | -1.58% |
| 03/12 | 1,340 | 1,340 | 1,308 | 1,311 | -2.16% | 25,100 | 41億2666万 | -1.21% |
| 03/11 | 1,354 | 1,358 | 1,327 | 1,340 | -0.96% | 53,400 | 42億1794万 | +1.52% |
| 03/08 | （5%ルール）指田仁（12.58%） |
| 03/08 | 1,358 | 1,361 | 1,350 | 1,353 | +0.15% | 22,700 | 42億5886万 | +3.6% |
| 03/07 | 1,364 | 1,370 | 1,350 | 1,351 | -0.44% | 27,200 | 42億5256万 | +5.05% |
| 03/06 | 1,357 | 1,363 | 1,353 | 1,357 | 0% | 29,800 | 42億7145万 | +7.1% |
| 03/05 | 1,384 | 1,389 | 1,352 | 1,357 | +0.15% | 25,400 | 42億7145万 | +9% |
| 03/04 | 1,396 | 1,396 | 1,355 | 1,355 | +1.65% | 54,900 | 42億6516万 | +10.79% |
| 03/01 | （5%ルール）福光大輔（4.84%） |
| 03/01 | （5%ルール）福光大輔（6.34%） |
| 03/01 | （5%ルール）福光大輔（6.24%） |
| 03/01 | （5%ルール）福光大輔（6.15%） |
| 03/01 | 1,344 | 1,344 | 1,323 | 1,333 | +1.76% | 29,300 | 41億9591万 | +10.9% |
| 02/29 | 1,325 | 1,328 | 1,301 | 1,310 | -0.61% | 18,900 | 41億2351万 | +10.92% |
| 02/28 | 1,306 | 1,326 | 1,296 | 1,318 | +2.09% | 24,300 | 41億4869万 | +13.43% |
| 02/27 | 1,360 | 1,362 | 1,291 | 1,291 | -4.23% | 55,800 | 40億6370万 | +12.95% |
| 02/26 | 1,281 | 1,348 | 1,281 | 1,348 | +5.56% | 71,500 | 42億4312万 | +19.93% |
| 02/22 | 1,252 | 1,360 | 1,252 | 1,277 | +2.98% | 116,300 | 40億1963万 | +15.78% |
| 02/21 | 1,169 | 1,265 | 1,160 | 1,240 | +6.9% | 107,400 | 38億7837万 | +14.29% |
| 02/20 | 1,161 | 1,177 | 1,120 | 1,160 | +0.43% | 69,400 | 36億2815万 | +8.31% |
| 02/19 | （5%ルール）指田仁（12.58%） |
| 02/19 | （5%ルール）第一ソフト（4.92%） |
| 02/19 | 1,142 | 1,155 | 1,115 | 1,155 | +3.87% | 113,600 | 36億1251万 | +8.96% |
| 02/16 | （5%ルール）指田仁（12.58%） |
| 02/16 | （5%ルール）掛谷和俊（4.98%） |
| 02/16 | （5%ルール）掛谷和俊（6.71%） |
| 02/16 | 1,098 | 1,115 | 1,086 | 1,112 | -0.36% | 110,700 | 34億7802万 | +5.9% |
| 02/15 | 1,200 | 1,200 | 1,057 | 1,116 | -8.97% | 288,200 | 34億9053万 | +7.1% |
| 02/14 | （5%ルール）掛谷和俊（6.77%） |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/14 | 1,330 | 1,330 | 1,216 | 1,226 | -8.51% | 187,300 | 38億3458万 | +18.91% |
| 02/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 0株（0%）-0.87%義務消失 |
| 02/13 | （5%ルール）第一ソフト（6.71%） |
| 02/13 | 1,445 | 1,485 | 1,316 | 1,340 | -6.29% | 154,200 | 41億9114万 | +32.02% |
| 02/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 27,400株（0.87%）-0.27% |
| 02/09 | 1,500 | 1,569 | 1,374 | 1,430 | -4.6% | 221,900 | 44億7263万 | +44.01% |
| 02/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 35,800株（1.14%）-0.72% |
| 02/08 | （5%ルール）福光大輔（4.84%） |
| 02/08 | 1,988 | 1,991 | 1,489 | 1,499 | -15.5% | 575,300 | 46億8845万 | +55.18% |
| 02/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 58,300株（1.86%）-0.22% |
| 02/07 | 1,623 | 1,774 | 1,566 | 1,774 | +20.35% | 551,900 | 55億4857万 | +89.53% |
| 02/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 65,200株（2.08%）+0.79% |
| 02/06 | 1,400 | 1,500 | 1,350 | 1,474 | +10% | 441,400 | 46億1025万 | +64.51% |
| 02/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 40,600株（1.29%）+0.54% |
| 02/05 | 1,250 | 1,551 | 1,200 | 1,340 | +16.83% | 809,300 | 41億9114万 | +54.38% |
| 02/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 23,600株（0.75%）新規 |
| 02/02 | 1,147 | 1,147 | 1,147 | 1,147 | +15.05% | 17,500 | 35億8749万 | +35.9% |
| 02/01 | 997 | 997 | 997 | 997 | +17.71% | 6,600 | 31億1833万 | +20.56% |
| 01/31 | （IR情報）15:00 株主優待制度の導入のお知らせ |
| 01/31 | 849 | 859 | 831 | 847 | -1.97% | 6,700 | 26億4917万 | +3.67% |
| 01/30 | 817 | 865 | 817 | 864 | +6.01% | 4,000 | 27億235万 | +6.4% |
| 01/29 | 828 | 840 | 815 | 815 | 0% | 4,100 | 25億4909万 | +0.99% |
| 01/26 | 825 | 825 | 815 | 815 | -0.49% | 900 | 25億4909万 | +1.49% |
| 01/25 | 819 | 821 | 819 | 819 | +0.37% | 2,000 | 25億6160万 | +2.38% |
| 01/24 | 821 | 828 | 813 | 816 | -1.92% | 2,400 | 25億5221万 | +2.38% |
| 01/23 | 840 | 840 | 825 | 832 | -1.54% | 1,200 | 26億226万 | +4.79% |
| 01/22 | 845 | 845 | 845 | 845 | +3.68% | 100 | 26億4292万 | +6.83% |
| 01/19 | 801 | 824 | 800 | 815 | 0% | 1,500 | 25億4909万 | +3.56% |
| 01/17 | 832 | 850 | 815 | 815 | -1.45% | 2,400 | 25億4909万 | +3.82% |
| 01/16 | 870 | 870 | 827 | 827 | -6.55% | 1,900 | 25億8662万 | +5.75% |
| 01/15 | 887 | 902 | 885 | 885 | -1.23% | 4,600 | 27億6803万 | +13.61% |
| 01/12 | 909 | 910 | 890 | 896 | +0.11% | 3,300 | 28億243万 | +15.91% |
| 01/11 | 915 | 926 | 863 | 895 | -1.97% | 10,800 | 27億9930万 | +16.84% |
| 01/10 | 860 | 918 | 853 | 913 | +6.41% | 14,600 | 28億5560万 | +20.29% |
| 01/09 | 813 | 858 | 810 | 858 | +6.58% | 6,800 | 26億8358万 | +14.25% |
| 01/05 | 794 | 805 | 794 | 805 | +0.63% | 400 | 25億1781万 | +8.05% |
| 01/04 | 756 | 816 | 754 | 800 | +5.82% | 4,900 | 25億217万 | +7.82% |
| 2023 |
| 12/29 | 761 | 772 | 756 | 756 | -0.53% | 1,100 | 23億6455万 | +2.3% |
| 12/28 | 760 | 768 | 760 | 760 | -1.81% | 1,100 | 23億7706万 | +3.12% |
| 12/27 | 783 | 792 | 774 | 774 | +0.78% | 300 | 24億2085万 | +5.31% |
| 12/26 | 751 | 777 | 751 | 768 | +3.09% | 2,300 | 24億208万 | +4.92% |
| 12/25 | 735 | 745 | 735 | 745 | +3.62% | 600 | 23億3015万 | +2.05% |
| 12/22 | 718 | 719 | 716 | 719 | -1.91% | 1,900 | 22億4883万 | -1.37% |
| 12/21 | 735 | 740 | 720 | 733 | -0.95% | 1,100 | 22億9261万 | +0.55% |
| 12/20 | 738 | 740 | 732 | 740 | +1.23% | 800 | 23億1451万 | +1.79% |
| 12/19 | 716 | 731 | 716 | 731 | +2.24% | 200 | 22億8636万 | +0.83% |
| 12/18 | 715 | 715 | 715 | 715 | -4.03% | 500 | 22億3631万 | -1.24% |
| 12/15 | 735 | 745 | 735 | 745 | +1.92% | 2,100 | 23億3015万 | +3.04% |
| 12/14 | 740 | 740 | 731 | 731 | -3.18% | 500 | 22億8636万 | +1.25% |
| 12/13 | 740 | 755 | 740 | 755 | +0.67% | 200 | 23億6142万 | +4.86% |
| 12/12 | 755 | 759 | 750 | 750 | -0.66% | 1,300 | 23億4579万 | +4.46% |
| 12/11 | 755 | 755 | 755 | 755 | +0.67% | 600 | 23億6142万 | +5.59% |
| 12/08 | 751 | 751 | 750 | 750 | -0.66% | 1,300 | 23億4579万 | +5.19% |
| 12/07 | 742 | 755 | 742 | 755 | +1.75% | 500 | 23億6142万 | +6.49% |
| 12/06 | 721 | 754 | 721 | 742 | +1.92% | 1,000 | 23億2076万 | +5.1% |
| 12/05 | 726 | 728 | 720 | 728 | -0.82% | 700 | 22億7698万 | +3.41% |
| 12/04 | （5%ルール）福光大輔（7.16%） |
| 12/04 | 720 | 743 | 720 | 734 | +1.8% | 3,700 | 22億9574万 | +4.56% |
| 12/01 | 718 | 722 | 718 | 721 | +1.12% | 5,900 | 22億5508万 | +3% |
| 11/30 | 714 | 721 | 709 | 713 | +0.14% | 7,100 | 22億3006万 | +2.15% |
| 11/29 | 713 | 713 | 704 | 712 | +0.14% | 400 | 22億2693万 | +2.15% |
| 11/28 | 715 | 715 | 704 | 711 | -1.25% | 3,600 | 22億2380万 | +2.16% |
