| 2024 |
| 03/26 | 1,960 | 2,133 | 1,934 | 2,133 | +10.18% | 30,432,300 | 2199億956万 | +12.32% |
| 03/25 | 1,907 | 2,000 | 1,905 | 1,936 | +1.63% | 15,453,400 | 1995億9911万 | +4.2% |
| 03/22 | 2,024 | 2,056 | 1,883 | 1,905 | -3.15% | 15,210,800 | 1964億305万 | +4.73% |
| 03/21 | 1,978 | 2,023 | 1,885 | 1,967 | +2.93% | 24,217,900 | 2027億9517万 | +10.82% |
| 03/19 | 1,901 | 1,930 | 1,783 | 1,911 | -1.55% | 24,395,500 | 1970億2164万 | +10.59% |
| 03/18 | 1,758 | 1,943 | 1,750 | 1,941 | +8.5% | 25,671,400 | 2001億1460万 | +15.26% |
| 03/15 | 1,787 | 1,849 | 1,726 | 1,789 | -2.08% | 29,719,400 | 1844億4360万 | +9.22% |
| 03/14 | 1,911 | 1,989 | 1,800 | 1,827 | -5.39% | 29,430,500 | 1883億6135万 | +14.47% |
| 03/13 | 2,005 | 2,036 | 1,752 | 1,931 | -2.52% | 43,397,700 | 1990億8362万 | +24.34% |
| 03/12 | 1,913 | 2,155 | 1,800 | 1,981 | -3.51% | 101,359,400 | 2042億3855万 | +31.54% |
| 03/11 | 2,403 | 2,453 | 2,053 | 2,053 | -19.58% | 62,711,200 | 2116億6166万 | +41% |
| 03/08 | 2,601 | 2,898 | 2,505 | 2,553 | +0.87% | 102,269,800 | 2632億1102万 | +81.97% |
| 03/07 | 2,653 | 2,724 | 2,413 | 2,531 | -2.5% | 90,013,500 | 2609億4285万 | +90.16% |
| 03/06 | 2,303 | 2,890 | 2,260 | 2,596 | +8.62% | 111,158,700 | 2676億4426万 | +105.87% |
| 03/05 | 2,130 | 2,390 | 2,041 | 2,390 | +20.1% | 33,272,700 | 2464億593万 | +101.52% |
| 03/04 | 1,800 | 2,006 | 1,775 | 1,990 | +10.37% | 54,271,500 | 2051億6644万 | +77.84% |
| 03/01 | 1,847 | 1,897 | 1,741 | 1,803 | -2.22% | 40,182,000 | 1858億8698万 | +68.66% |
| 02/29 | 16:30 子会社(株式会社加地テック)の業績予想の修正に関するお知らせ |
| 02/29 | 1,843 | 1,959 | 1,822 | 1,844 | -4.11% | 38,641,400 | 1901億1403万 | +79.73% |
| 02/28 | 1,782 | 2,035 | 1,730 | 1,923 | +10.39% | 87,726,000 | 1982億5883万 | +95.63% |
| 02/27 | 1,944 | 1,947 | 1,614 | 1,742 | -0.11% | 64,412,900 | 1795億9796万 | +85.91% |
| 02/26 | 1,744 | 1,744 | 1,744 | 1,744 | +20.78% | 658,900 | 1798億416万 | +94.21% |
| 02/22 | 1,174 | 1,444 | 1,137 | 1,444 | +26.22% | 13,643,100 | 1488億7454万 | +68.3% |
| 02/21 | 1,134 | 1,180 | 1,118 | 1,144 | -0.95% | 12,928,700 | 1179億4493万 | +38.16% |
| 02/20 | 1,211 | 1,259 | 1,147 | 1,155 | -6.93% | 16,152,400 | 1190億7901万 | +42.42% |
| 02/19 | 1,180 | 1,265 | 1,109 | 1,241 | +12.21% | 29,474,900 | 1279億4550万 | +56.49% |
| 02/16 | 1,031 | 1,106 | 1,031 | 1,106 | +15.69% | 8,391,900 | 1140億2718万 | +43.26% |
| 02/15 | 956 | 956 | 956 | 956 | +18.61% | 682,800 | 985億6237万 | +26.29% |
| 02/14 | 16:00 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 02/14 | 16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 802 | 811 | 790 | 806 | +0.75% | 7,394,500 | 830億9756万 | +7.75% |
| 02/13 | 804 | 806 | 777 | 800 | -0.5% | 9,777,400 | 824億7897万 | +7.1% |
| 02/09 | 788 | 823 | 783 | 804 | +2.29% | 12,366,000 | 828億9136万 | +7.77% |
| 02/08 | 783 | 805 | 769 | 786 | +4.38% | 13,336,100 | 810億3559万 | +5.65% |
| 02/07 | 751 | 761 | 734 | 753 | +0.53% | 9,323,600 | 776億3333万 | +1.62% |
| 02/06 | 740 | 757 | 713 | 749 | +0.13% | 12,631,200 | 772億2093万 | +1.35% |
| 02/05 | 740 | 749 | 727 | 748 | +2.89% | 4,183,700 | 771億1784万 | +1.36% |
| 02/02 | 747 | 747 | 721 | 727 | -1.62% | 4,763,900 | 749億5276万 | -1.22% |
| 02/01 | 753 | 760 | 732 | 739 | -3.15% | 7,123,000 | 761億8995万 | +0.54% |
| 01/31 | 759 | 780 | 750 | 763 | +0.39% | 9,226,000 | 786億6432万 | +4.38% |
| 01/30 | 727 | 762 | 714 | 760 | +5.41% | 10,066,700 | 783億5502万 | +4.83% |
| 01/29 | 727 | 740 | 718 | 721 | -0.28% | 5,532,900 | 743億3417万 | +0.28% |
| 01/26 | 732 | 760 | 721 | 723 | -1.9% | 7,795,400 | 745億4037万 | +1.4% |
| 01/25 | 737 | 747 | 732 | 737 | 0% | 4,330,400 | 759億8375万 | +4.1% |
| 01/24 | 769 | 783 | 736 | 737 | -4.04% | 7,352,700 | 759億8375万 | +4.84% |
| 01/23 | 782 | 786 | 751 | 768 | -0.65% | 7,529,200 | 791億7981万 | +10.19% |
| 01/22 | 754 | 773 | 745 | 773 | +2.25% | 5,957,700 | 796億9530万 | +11.87% |
| 01/19 | 743 | 773 | 730 | 756 | +1.61% | 9,335,100 | 779億4263万 | +10.69% |
| 01/18 | 709 | 746 | 709 | 744 | +4.49% | 8,762,700 | 767億544万 | +9.9% |
| 01/17 | 719 | 743 | 709 | 712 | +0.71% | 8,736,700 | 734億628万 | +6.43% |
| 01/16 | 726 | 729 | 706 | 707 | -0.84% | 5,112,800 | 728億9079万 | +6.48% |
| 01/15 | 702 | 726 | 702 | 713 | +1.28% | 6,996,300 | 735億938万 | +8.03% |
| 01/12 | 735 | 737 | 699 | 704 | -5.25% | 9,461,800 | 725億8149万 | +7.48% |
| 01/11 | 737 | 761 | 734 | 743 | +1.92% | 9,807,700 | 766億234万 | +14.48% |
| 01/10 | 750 | 764 | 724 | 729 | -6.54% | 11,117,100 | 751億5896万 | +13.37% |
| 01/09 | 778 | 788 | 766 | 780 | +1.56% | 9,721,200 | 804億1699万 | +22.83% |
| 01/05 | 762 | 777 | 751 | 768 | +1.32% | 10,399,300 | 791億7981万 | +22.68% |
| 01/04 | 717 | 769 | 705 | 758 | +7.37% | 14,525,400 | 781億4882万 | +22.85% |
| 2023 |
| 12/29 | 712 | 713 | 687 | 706 | -1.81% | 7,263,400 | 727億8769万 | +16.12% |
| 12/28 | 712 | 723 | 704 | 719 | +1.13% | 5,204,600 | 741億2797万 | +19.63% |
| 12/27 | 691 | 713 | 675 | 711 | +2.45% | 7,151,800 | 733億318万 | +19.9% |
| 12/26 | 712 | 722 | 686 | 694 | -1.28% | 11,054,700 | 715億5050万 | +18.63% |
| 12/25 | 710 | 736 | 693 | 703 | +10.19% | 20,477,900 | 724億7839万 | +21.63% |
| 12/22 | 16:00 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 12/22 | 621 | 663 | 621 | 638 | +3.91% | 10,204,600 | 657億7698万 | +12.13% |
| 12/21 | 596 | 629 | 587 | 614 | +1.15% | 6,450,900 | 610億7459万 | +9.06% |
| 12/20 | 594 | 619 | 591 | 607 | +2.88% | 4,959,100 | 603億7830万 | +8.98% |
| 12/19 | 591 | 607 | 586 | 590 | +0.17% | 4,593,700 | 586億8731万 | +6.88% |
| 12/18 | 614 | 616 | 585 | 589 | -4.54% | 5,140,800 | 585億8784万 | +7.48% |
| 12/15 | 607 | 621 | 590 | 617 | +4.22% | 4,948,800 | 613億7300万 | +13.42% |
| 12/14 | 591 | 604 | 574 | 592 | -2.79% | 6,370,000 | 588億8625万 | +10.24% |
| 12/13 | 596 | 622 | 596 | 609 | +4.28% | 7,473,300 | 605億7724万 | +14.91% |
| 12/12 | 597 | 608 | 578 | 584 | -1.68% | 5,826,000 | 580億9048万 | +11.66% |
| 12/11 | 553 | 599 | 549 | 594 | +9.19% | 7,875,600 | 590億8519万 | +14.89% |
| 12/08 | 582 | 582 | 538 | 544 | -8.42% | 10,407,300 | 541億1168万 | +6.67% |
| 12/07 | 602 | 605 | 589 | 594 | -1.49% | 5,986,000 | 590億8519万 | +17.62% |
| 12/06 | 581 | 612 | 578 | 603 | +3.79% | 7,320,700 | 599億8042万 | +21.08% |
| 12/05 | 573 | 586 | 557 | 581 | +2.11% | 5,700,900 | 577億9207万 | +18.57% |
| 12/04 | 566 | 581 | 565 | 569 | -0.52% | 3,498,000 | 565億9843万 | +17.56% |
| 12/01 | 548 | 578 | 534 | 572 | +5.34% | 7,433,600 | 568億9684万 | +19.67% |
| 11/30 | 561 | 569 | 541 | 543 | -1.45% | 4,869,900 | 540億1221万 | +15.29% |
| 11/29 | 15:00 第1回行使価額修正条項付新株予約権の権利行使完了及び月間行使状況に関するお知らせ |
| 11/29 | 532 | 552 | 528 | 551 | +3.57% | 4,637,300 | 548億797万 | +17.99% |
| 11/28 | 530 | 534 | 519 | 532 | -0.37% | 4,086,200 | 529億1804万 | +15.4% |
| 11/27 | 542 | 546 | 531 | 534 | -0.37% | 2,555,000 | 531億1698万 | +16.85% |
| 11/24 | 533 | 545 | 531 | 536 | +1.9% | 4,737,000 | 533億1592万 | +18.06% |
| 11/22 | 506 | 528 | 505 | 526 | +3.14% | 4,680,500 | 523億2122万 | +16.63% |
| 11/21 | 17:00 第1回行使価額修正条項付新株予約権の大量行使に関するお知らせ |
| 11/21 | 506 | 516 | 496 | 510 | -0.2% | 4,214,700 | 501億2999万 | +13.84% |
| 11/20 | 486 | 522 | 485 | 511 | +5.14% | 6,389,600 | 502億2829万 | +14.57% |
| 11/17 | 475 | 486 | 472 | 486 | +1.04% | 3,195,000 | 477億7094万 | +9.71% |
| 11/16 | 480 | 487 | 473 | 481 | +0.21% | 3,333,900 | 472億7947万 | +8.82% |
| 11/15 | 486 | 488 | 475 | 480 | -0.41% | 3,171,000 | 471億8117万 | +8.6% |
| 11/14 | 482 | 490 | 478 | 482 | -0.62% | 2,419,900 | 473億7776万 | +9.05% |
| 11/13 | 494 | 505 | 482 | 485 | -1.02% | 8,152,200 | 476億7264万 | +9.73% |
| 11/10 | 470 | 502 | 449 | 490 | +12.64% | 14,644,200 | 481億6411万 | +10.86% |
| 11/09 | 16:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/09 | 429 | 449 | 422 | 435 | +5.58% | 7,718,700 | 427億5794万 | -1.81% |
| 11/08 | 15:00 連結業績予想の修正に関するお知らせ |
| 11/08 | 426 | 427 | 409 | 412 | -4.19% | 3,213,400 | 404億9717万 | -7.83% |
| 11/07 | 430 | 436 | 423 | 430 | -1.15% | 2,649,200 | 422億6647万 | -5.29% |
| 11/06 | 438 | 438 | 424 | 435 | +1.87% | 3,089,900 | 427億5794万 | -5.43% |
| 11/02 | 433 | 441 | 424 | 427 | 0% | 3,009,500 | 419億7158万 | -8.37% |
| 11/01 | 16:00 第1回行使価格修正条項付新株予約権の月間行使状況に関するお知らせ |
| 11/01 | 419 | 429 | 418 | 427 | +3.89% | 2,468,100 | 419億7158万 | -9.53% |
| 10/31 | 415 | 415 | 406 | 411 | +0.24% | 1,930,400 | 403億9888万 | -14.2% |
| 10/30 | 414 | 415 | 407 | 410 | -2.84% | 2,401,000 | 403億58万 | -15.64% |
| 10/27 | 417 | 426 | 414 | 422 | +2.18% | 2,276,200 | 414億8011万 | -14.57% |
| 10/26 | 412 | 416 | 407 | 413 | -0.72% | 2,187,900 | 405億9547万 | -17.56% |
