| 2024 |
| 04/19 | 787 | 802 | 772 | 783 | -1.39% | 4,000 | 11億2383万 | -4.63% |
| 04/18 | 790 | 804 | 785 | 794 | -1.37% | 2,400 | 11億3962万 | -3.41% |
| 04/17 | 789 | 805 | 789 | 805 | +2.03% | 3,300 | 11億5541万 | -2.31% |
| 04/16 | 806 | 806 | 789 | 789 | -2.47% | 15,700 | 11億3245万 | -4.25% |
| 04/15 | 792 | 811 | 792 | 809 | +1.13% | 3,000 | 11億6115万 | -1.94% |
| 04/12 | 800 | 809 | 800 | 800 | -1.36% | 2,700 | 11億4824万 | -3.26% |
| 04/11 | 780 | 815 | 780 | 811 | +3.71% | 9,500 | 11億6402万 | -2.05% |
| 04/10 | 782 | 790 | 782 | 782 | -1.26% | 3,800 | 11億2240万 | -5.78% |
| 04/09 | 785 | 800 | 778 | 792 | +1.02% | 4,700 | 11億3675万 | -4.92% |
| 04/08 | 800 | 800 | 782 | 784 | -2.24% | 5,100 | 11億2527万 | -6.22% |
| 04/05 | 815 | 815 | 790 | 802 | -1.72% | 9,200 | 11億5111万 | -4.41% |
| 04/04 | 817 | 824 | 815 | 816 | -0.97% | 2,300 | 11億7120万 | -2.97% |
| 04/03 | 815 | 829 | 815 | 824 | +1.1% | 3,100 | 11億8268万 | -2.14% |
| 04/02 | 815 | 820 | 815 | 815 | -0.37% | 4,400 | 11億6976万 | -3.09% |
| 04/01 | 830 | 830 | 815 | 818 | -1.45% | 2,300 | 11億7407万 | -2.73% |
| 03/29 | 834 | 838 | 820 | 830 | +1.22% | 4,600 | 11億9129万 | -1.19% |
| 03/28 | 805 | 833 | 805 | 820 | -6.82% | 17,500 | 11億7694万 | -2.26% |
| 03/27 | 864 | 880 | 864 | 880 | +1.27% | 5,200 | 12億6306万 | +5.01% |
| 03/26 | 870 | 879 | 858 | 869 | -0.11% | 6,700 | 12億4727万 | +4.2% |
| 03/25 | 865 | 887 | 865 | 870 | +0.58% | 4,400 | 12億4871万 | +4.82% |
| 03/22 | 869 | 869 | 858 | 865 | -0.46% | 1,700 | 12億4153万 | +4.72% |
| 03/21 | 842 | 869 | 839 | 869 | +3.21% | 2,100 | 12億4727万 | +5.21% |
| 03/19 | 846 | 856 | 842 | 842 | +0.84% | 6,200 | 12億852万 | +1.94% |
| 03/18 | 820 | 837 | 807 | 835 | +1.83% | 8,400 | 11億9847万 | +0.85% |
| 03/15 | 813 | 820 | 805 | 820 | +0.12% | 2,500 | 11億7694万 | -1.32% |
| 03/14 | 820 | 820 | 800 | 819 | -0.36% | 4,500 | 11億7551万 | -2.03% |
| 03/13 | 828 | 839 | 822 | 822 | -0.72% | 1,700 | 11億7981万 | -2.14% |
| 03/12 | 814 | 829 | 814 | 828 | +1.85% | 2,400 | 11億8842万 | -2.01% |
| 03/11 | 848 | 848 | 812 | 813 | -2.87% | 1,900 | 11億6689万 | -4.35% |
| 03/08 | 839 | 841 | 823 | 837 | -0.59% | 5,100 | 12億134万 | -2.11% |
| 03/07 | 853 | 853 | 842 | 842 | -2.09% | 6,600 | 12億852万 | -1.98% |
| 03/06 | 859 | 860 | 845 | 860 | -0.35% | 3,400 | 12億3435万 | -0.35% |
| 03/05 | 865 | 903 | 842 | 863 | -0.58% | 43,000 | 12億3866万 | -0.23% |
| 03/04 | 850 | 868 | 841 | 868 | +2.12% | 3,900 | 12億4193万 | +0.23% |
| 03/01 | （IR情報）16:00 執行役員に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 03/01 | 850 | 852 | 850 | 850 | -1.05% | 6,000 | 12億1618万 | -2.07% |
| 02/29 | 827 | 866 | 827 | 859 | +3.87% | 13,400 | 12億2905万 | -1.26% |
| 02/28 | 813 | 827 | 802 | 827 | +2.1% | 3,800 | 11億8327万 | -5.05% |
| 02/27 | 808 | 815 | 800 | 810 | +1.12% | 5,400 | 11億5894万 | -7.32% |
| 02/26 | 809 | 816 | 800 | 801 | -0.99% | 9,200 | 11億4607万 | -8.67% |
| 02/22 | 809 | 815 | 802 | 809 | +1.13% | 6,100 | 11億5751万 | -8.07% |
| 02/21 | 797 | 808 | 797 | 800 | +0.63% | 5,100 | 11億3344万 | -9.4% |
| 02/20 | 778 | 797 | 778 | 795 | +2.19% | 5,200 | 11億2635万 | -10.27% |
| 02/19 | 764 | 778 | 763 | 778 | +0.91% | 8,800 | 11億227万 | -12.49% |
| 02/16 | 784 | 790 | 767 | 771 | -1.03% | 14,100 | 10億9235万 | -13.66% |
| 02/15 | 824 | 824 | 760 | 779 | -8.35% | 28,600 | 11億368万 | -13.25% |
| 02/14 | （IR情報）17:00 販促キャンペーンの最新トレンドと成功ポイントを紹介するウェブセミナーを開催～購買促進につながるWEBレシート応募システム新サービスを紹介～ |
| 02/14 | （IR情報）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 | （IR情報）16:00 2024年3月期第3四半期決算説明資料 |
| 02/14 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 864 | 867 | 841 | 850 | -2.07% | 16,800 | 12億428万 | -5.76% |
| 02/13 | 906 | 907 | 859 | 868 | -4.19% | 18,900 | 12億2978万 | -3.88% |
| 02/09 | 904 | 911 | 904 | 906 | -0.44% | 3,800 | 12億8362万 | +0.44% |
| 02/08 | 923 | 923 | 908 | 910 | -1.73% | 6,700 | 12億8928万 | +1.11% |
| 02/07 | 941 | 941 | 925 | 926 | -1.49% | 7,000 | 13億1195万 | +3.23% |
| 02/06 | 940 | 947 | 938 | 940 | -0.53% | 3,800 | 13億3179万 | +5.26% |
| 02/05 | 936 | 956 | 936 | 945 | +0.96% | 12,000 | 13億3887万 | +6.42% |
| 02/02 | 948 | 953 | 936 | 936 | -0.95% | 6,600 | 13億2612万 | +6.12% |
| 02/01 | 920 | 956 | 920 | 945 | +1.94% | 9,600 | 13億3887万 | +7.75% |
| 01/31 | 965 | 970 | 921 | 927 | -3.34% | 21,500 | 13億1337万 | +6.31% |
| 01/30 | 891 | 989 | 884 | 959 | +6.79% | 100,300 | 13億5871万 | +10.36% |
| 01/29 | 910 | 918 | 875 | 898 | +0.34% | 32,800 | 12億7228万 | +3.94% |
| 01/26 | 937 | 1,053 | 895 | 895 | -1.32% | 281,800 | 12億6803万 | +3.83% |
| 01/25 | 909 | 917 | 897 | 907 | +0.22% | 13,500 | 12億8503万 | +5.47% |
| 01/24 | 886 | 913 | 885 | 905 | +2.14% | 14,700 | 12億8220万 | +5.48% |
| 01/23 | 886 | 895 | 885 | 886 | -0.67% | 1,700 | 12億5528万 | +3.38% |
| 01/22 | 888 | 897 | 881 | 892 | +0.34% | 5,600 | 12億4951万 | +4.33% |
| 01/19 | 884 | 894 | 884 | 889 | +0.79% | 2,600 | 12億4531万 | +4.22% |
| 01/18 | 874 | 882 | 874 | 882 | +0.68% | 2,400 | 12億3550万 | +3.52% |
| 01/17 | 876 | 888 | 876 | 876 | 0% | 3,400 | 12億2710万 | +2.94% |
| 01/16 | 887 | 888 | 874 | 876 | -1.24% | 4,100 | 12億2710万 | +3.06% |
| 01/15 | 878 | 894 | 875 | 887 | +1.03% | 8,600 | 12億4250万 | +4.48% |
| 01/12 | 878 | 882 | 878 | 878 | 0% | 4,700 | 12億2990万 | +3.54% |
| 01/11 | 876 | 878 | 844 | 878 | -0.45% | 6,000 | 12億2990万 | +3.66% |
| 01/10 | 881 | 885 | 876 | 882 | +1.15% | 6,200 | 12億3550万 | +4.13% |
| 01/09 | 878 | 894 | 871 | 872 | +1.28% | 8,400 | 12億2149万 | +2.95% |
| 01/05 | （IR情報）18:00 第三者割当により発行された第3回新株予約権の行使完了に関するお知らせ |
| 01/05 | 851 | 863 | 851 | 861 | +1.18% | 1,400 | 12億608万 | +1.53% |
| 01/04 | 826 | 875 | 824 | 851 | +1.19% | 14,300 | 11億9208万 | +0.12% |
| 2023 |
| 12/29 | 820 | 845 | 820 | 841 | +2.94% | 2,900 | 11億7807万 | -1.41% |
| 12/28 | 815 | 829 | 815 | 817 | +0.49% | 7,100 | 11億4445万 | -4.44% |
| 12/27 | 802 | 849 | 802 | 813 | +1.63% | 24,600 | 11億3885万 | -5.36% |
| 12/26 | 810 | 817 | 790 | 800 | -0.12% | 19,600 | 11億2064万 | -7.41% |
| 12/25 | 825 | 838 | 801 | 801 | -2.67% | 32,300 | 11億2204万 | -7.83% |
| 12/22 | 846 | 849 | 823 | 823 | -2.49% | 11,500 | 11億5285万 | -5.73% |
| 12/21 | 844 | 852 | 836 | 844 | -0.47% | 9,700 | 11億8227万 | -3.65% |
| 12/20 | 842 | 857 | 842 | 848 | +0.71% | 12,900 | 11億8787万 | -3.53% |
| 12/19 | 849 | 858 | 842 | 842 | -0.82% | 4,800 | 11億7947万 | -4.43% |
| 12/18 | 855 | 869 | 843 | 849 | -1.39% | 5,200 | 11億8927万 | -3.96% |
| 12/15 | 861 | 872 | 852 | 861 | -0.46% | 6,800 | 12億608万 | -2.82% |
| 12/14 | （IR情報）17:00 当社連結子会社(株式会社アクセスプログレス)の代表取締役異動に関するお知らせ |
| 12/14 | 853 | 869 | 853 | 865 | +1.65% | 6,000 | 12億1169万 | -2.59% |
| 12/13 | 838 | 865 | 838 | 851 | +0.71% | 11,500 | 11億9208万 | -4.38% |
| 12/12 | 864 | 869 | 845 | 845 | -1.4% | 7,600 | 11億8367万 | -5.38% |
| 12/11 | 850 | 873 | 850 | 857 | +1.18% | 9,600 | 12億48万 | -4.35% |
| 12/08 | 844 | 852 | 835 | 847 | -0.7% | 14,100 | 11億8647万 | -5.68% |
| 12/07 | 866 | 873 | 850 | 853 | -1.84% | 9,600 | 11億9488万 | -5.12% |
| 12/06 | 850 | 879 | 850 | 869 | +2% | 11,900 | 12億1729万 | -3.55% |
| 12/05 | 859 | 866 | 852 | 852 | -0.93% | 12,500 | 11億9348万 | -5.44% |
| 12/04 | 868 | 869 | 857 | 860 | -1.15% | 8,300 | 12億468万 | -4.76% |
| 12/01 | 882 | 885 | 860 | 870 | -1.36% | 15,700 | 12億1869万 | -3.65% |
| 11/30 | 902 | 903 | 874 | 882 | -1.34% | 10,100 | 12億3550万 | -2.43% |
| 11/29 | 909 | 914 | 894 | 894 | -2.19% | 7,200 | 12億5231万 | -1% |
| 11/28 | 917 | 936 | 910 | 914 | -0.22% | 6,800 | 12億8033万 | +1.56% |
| 11/27 | 903 | 937 | 890 | 916 | +1.44% | 12,400 | 12億8313万 | +1.89% |
| 11/24 | 924 | 928 | 893 | 903 | -2.17% | 12,300 | 12億6492万 | +0.56% |
| 11/22 | 920 | 935 | 920 | 923 | 0% | 2,800 | 12億9293万 | +2.78% |
