| 2024 |
| 04/26 | 290 | 293 | 288 | 288 | -0.69% | 23,900 | 20億5175万 | -4% |
| 04/25 | 293 | 294 | 289 | 290 | -1.02% | 11,200 | 20億6600万 | -3.97% |
| 04/24 | 293 | 297 | 293 | 293 | 0% | 13,500 | 20億8737万 | -3.3% |
| 04/23 | 292 | 293 | 291 | 293 | +1.03% | 4,000 | 20億8737万 | -3.62% |
| 04/22 | 293 | 293 | 288 | 290 | 0% | 3,400 | 20億6600万 | -4.61% |
| 04/19 | 292 | 293 | 287 | 290 | -1.69% | 20,800 | 20億6600万 | -4.92% |
| 04/18 | 295 | 297 | 294 | 295 | 0% | 8,900 | 21億162万 | -3.59% |
| 04/17 | 297 | 299 | 295 | 295 | -1.01% | 6,700 | 21億162万 | -3.91% |
| 04/16 | 300 | 300 | 298 | 298 | -1% | 4,900 | 21億2299万 | -3.25% |
| 04/15 | 304 | 305 | 300 | 301 | -0.99% | 13,100 | 21億4437万 | -2.59% |
| 04/12 | 309 | 309 | 304 | 304 | 0% | 6,300 | 21億6574万 | -1.62% |
| 04/11 | 303 | 305 | 303 | 304 | 0% | 3,000 | 21億6574万 | -1.94% |
| 04/10 | 301 | 308 | 301 | 304 | +1.67% | 16,300 | 21億6574万 | -2.25% |
| 04/09 | 299 | 302 | 297 | 299 | 0% | 4,400 | 21億3012万 | -4.17% |
| 04/08 | 297 | 299 | 296 | 299 | +1.7% | 9,900 | 21億3012万 | -4.17% |
| 04/05 | 296 | 297 | 293 | 294 | -1.34% | 7,500 | 20億9450万 | -6.07% |
| 04/04 | 300 | 303 | 297 | 298 | -0.67% | 13,500 | 21億2299万 | -5.1% |
| 04/03 | 300 | 303 | 300 | 300 | -0.66% | 5,400 | 21億3724万 | -4.76% |
| 04/02 | 308 | 310 | 300 | 302 | -2.58% | 41,400 | 21億5149万 | -4.43% |
| 04/01 | （IR情報）15:00 (開示事項の経過)会社分割(簡易新設分割)による子会社設立完了に関するお知らせ |
| 04/01 | 315 | 315 | 308 | 310 | -0.96% | 18,200 | 22億848万 | -2.21% |
| 03/29 | 310 | 313 | 310 | 313 | +0.64% | 6,300 | 22億2986万 | -1.57% |
| 03/28 | 312 | 312 | 310 | 311 | 0% | 9,000 | 22億1561万 | -2.2% |
| 03/27 | 317 | 317 | 310 | 311 | -0.32% | 28,800 | 22億1561万 | -2.2% |
| 03/26 | 324 | 324 | 312 | 312 | -0.95% | 21,200 | 22億2273万 | -1.89% |
| 03/25 | 316 | 323 | 313 | 315 | -1.56% | 18,100 | 22億4411万 | -0.94% |
| 03/22 | 319 | 320 | 310 | 320 | +0.31% | 27,700 | 22億7973万 | +0.63% |
| 03/21 | 316 | 319 | 313 | 319 | +1.92% | 7,500 | 22億7260万 | +0.31% |
| 03/19 | 313 | 316 | 311 | 313 | +0.32% | 7,900 | 22億2986万 | -1.57% |
| 03/18 | 311 | 315 | 310 | 312 | +0.65% | 13,100 | 22億2273万 | -1.89% |
| 03/15 | 313 | 314 | 308 | 310 | -1.59% | 14,900 | 22億848万 | -2.52% |
| 03/14 | 316 | 318 | 315 | 315 | -0.32% | 2,300 | 22億4411万 | -1.25% |
| 03/13 | 318 | 320 | 314 | 316 | -0.63% | 6,000 | 22億5123万 | -0.94% |
| 03/12 | 315 | 321 | 311 | 318 | +0.95% | 12,300 | 22億6548万 | -0.63% |
| 03/11 | 320 | 320 | 313 | 315 | -1.56% | 10,900 | 22億4411万 | -1.87% |
| 03/08 | 315 | 323 | 315 | 320 | +0.95% | 24,900 | 22億7973万 | -0.62% |
| 03/07 | 331 | 331 | 317 | 317 | -4.23% | 36,200 | 22億5835万 | -2.46% |
| 03/06 | 329 | 333 | 320 | 331 | +1.85% | 82,100 | 23億5809万 | +2.16% |
| 03/05 | （IR情報）12:00 株式会社ジョシュアツリーの株式取得に関する補足資料 |
| 03/05 | 317 | 380 | 311 | 325 | +3.5% | 582,500 | 23億1535万 | +0.62% |
| 03/04 | （IR情報）19:00 株式会社ジョシュアツリーの株式取得(子会社化)に関するお知らせ |
| 03/04 | 310 | 319 | 309 | 314 | +0.64% | 30,500 | 22億3698万 | -2.18% |
| 03/01 | 323 | 324 | 310 | 312 | -2.8% | 48,200 | 22億2273万 | -2.8% |
| 02/29 | 326 | 330 | 319 | 321 | -3.02% | 40,800 | 22億8685万 | +0.31% |
| 02/28 | 325 | 335 | 322 | 331 | +2.16% | 45,600 | 23億5809万 | +4.09% |
| 02/27 | 326 | 326 | 315 | 324 | -0.61% | 35,500 | 23億822万 | +2.21% |
| 02/26 | 316 | 328 | 315 | 326 | +2.52% | 31,100 | 23億2247万 | +3.49% |
| 02/22 | （IR情報）17:00 会社分割(簡易新設分割)による子会社設立に関する補足資料 |
| 02/22 | （IR情報）17:00 会社分割(簡易新設分割)による子会社設立に関するお知らせ |
| 02/22 | 316 | 318 | 311 | 318 | +0.95% | 30,700 | 22億6548万 | +1.6% |
| 02/21 | 321 | 322 | 313 | 315 | -2.17% | 21,600 | 22億4411万 | +0.96% |
| 02/20 | 321 | 322 | 315 | 322 | +0.94% | 37,600 | 22億9397万 | +3.87% |
| 02/19 | 308 | 324 | 306 | 319 | +3.91% | 56,500 | 22億7260万 | +3.24% |
| 02/16 | 304 | 316 | 302 | 307 | +0.99% | 52,900 | 21億8711万 | 0% |
| 02/15 | 317 | 323 | 304 | 304 | -6.17% | 75,900 | 21億6574万 | -0.98% |
| 02/14 | 310 | 326 | 307 | 324 | +2.53% | 103,800 | 23億822万 | +5.88% |
| 02/13 | （IR情報）17:00 株式取得(子会社化)に関する基本合意のお知らせ |
| 02/13 | （IR情報）17:00 2023年12月期通期(連結・個別)業績予想と実績の差異及び特別損失の計上並びに役員報酬の一部自主返納に関するお知らせ |
| 02/13 | （IR情報）17:00 2023年12月期通期決算補足資料 |
| 02/13 | （IR情報）17:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）17:00 ナレシェアに生成AI（ChatGPT）機能を搭載した社内向けサービス導入に関するお知らせ |
| 02/13 | 315 | 317 | 307 | 316 | -0.32% | 64,100 | 22億5123万 | +3.61% |
| 02/09 | 318 | 330 | 315 | 317 | -1.55% | 70,100 | 22億5835万 | +3.93% |
| 02/08 | 311 | 325 | 307 | 322 | +2.55% | 138,400 | 22億9397万 | +5.92% |
| 02/08 | （空売り報告）JPM Securities Japan Co Ltd. 33,525株（0.47%）-0.1%義務消失 |
| 02/07 | 318 | 328 | 311 | 314 | -2.48% | 209,500 | 22億3698万 | +3.63% |
| 02/07 | （空売り報告）Nomura International plc 32,467株（0.45%）-0.24%義務消失 |
| 02/06 | 348 | 355 | 322 | 322 | -4.45% | 381,400 | 22億9397万 | +6.27% |
| 02/06 | （空売り報告）Nomura International plc 49,464株（0.69%）-0.16% |
| 02/05 | 363 | 365 | 332 | 337 | -7.16% | 731,500 | 24億84万 | +11.59% |
| 02/05 | （空売り報告）Nomura International plc 61,164株（0.85%）-0.15% |
| 02/02 | 345 | 395 | 345 | 363 | +7.4% | 3,868,900 | 25億8607万 | +21.4% |
| 02/02 | （空売り報告）Nomura International plc 71,498株（1%）再IN |
| 02/01 | 385 | 386 | 334 | 338 | -9.87% | 1,196,100 | 24億796万 | +14.19% |
| 02/01 | （空売り報告）JPM Securities Japan Co Ltd. 40,825株（0.57%）-0.04% |
| 01/31 | 302 | 375 | 301 | 375 | +27.12% | 1,407,400 | 26億7156万 | +27.99% |
| 01/30 | 303 | 303 | 295 | 295 | -2.32% | 46,700 | 21億162万 | +1.72% |
| 01/29 | 297 | 302 | 296 | 302 | +1.68% | 16,200 | 21億5149万 | +4.14% |
| 01/26 | 290 | 302 | 290 | 297 | +1.02% | 14,800 | 21億1587万 | +2.41% |
| 01/25 | 288 | 296 | 287 | 294 | +1.38% | 19,400 | 20億9450万 | +1.38% |
| 01/24 | 292 | 292 | 288 | 290 | +0.69% | 4,500 | 20億6600万 | 0% |
| 01/23 | 293 | 296 | 288 | 288 | -1.37% | 15,100 | 20億5175万 | -1.03% |
| 01/22 | 280 | 294 | 280 | 292 | +4.29% | 23,800 | 20億8025万 | +0.34% |
| 01/19 | 277 | 284 | 277 | 280 | +1.08% | 15,400 | 19億9476万 | -3.78% |
| 01/18 | 277 | 278 | 276 | 277 | -0.72% | 5,400 | 19億7339万 | -5.14% |
| 01/17 | 284 | 285 | 276 | 279 | -1.06% | 26,900 | 19億8764万 | -4.45% |
| 01/16 | 286 | 287 | 282 | 282 | -2.08% | 8,700 | 20億901万 | -3.75% |
| 01/15 | 281 | 289 | 278 | 288 | +2.49% | 28,700 | 20億5175万 | -2.04% |
| 01/12 | 289 | 290 | 280 | 281 | -2.77% | 28,800 | 20億188万 | -4.75% |
| 01/11 | 297 | 298 | 288 | 289 | -2.69% | 38,500 | 20億5888万 | -2.69% |
| 01/10 | 299 | 299 | 295 | 297 | -0.67% | 14,100 | 21億1587万 | -0.34% |
| 01/09 | 298 | 301 | 295 | 299 | +1.01% | 24,100 | 21億3012万 | 0% |
| 01/05 | 296 | 306 | 294 | 296 | -1.99% | 34,300 | 21億875万 | -1.33% |
| 01/04 | （IR情報）15:00 募集新株予約権(強制行使条項型有償ストック・オプション)の発行内容確定に関するお知らせ |
| 01/04 | 309 | 309 | 295 | 302 | -0.98% | 24,200 | 21億5149万 | +0.33% |
| 2023 |
| 12/29 | 302 | 305 | 291 | 305 | +0.33% | 96,200 | 21億7286万 | +1.33% |
| 12/28 | 290 | 320 | 289 | 304 | +3.05% | 289,400 | 21億6574万 | +0.66% |
| 12/28 | （空売り報告）JPM Securities Japan Co Ltd. 43,825株（0.61%）+0.11% |
| 12/27 | （5%ルール）大石キャピタル（9.5%） |
| 12/27 | 270 | 295 | 270 | 295 | +8.46% | 61,500 | 21億162万 | -2.64% |
| 12/26 | （5%ルール）飛鳥貴雄（10.58%）FLYING BIRD（23.48%） |
| 12/26 | （5%ルール）飛鳥貴雄（10.58%）FLYING BIRD（23.48%） |
| 12/26 | 272 | 279 | 272 | 272 | -0.73% | 91,500 | 19億3777万 | -10.82% |
| 12/25 | 281 | 284 | 271 | 274 | -2.84% | 58,000 | 19億5201万 | -10.46% |
| 12/22 | 293 | 293 | 280 | 282 | -4.41% | 33,000 | 20億901万 | -8.44% |
| 12/21 | 305 | 306 | 293 | 295 | -1.67% | 53,700 | 21億162万 | -4.53% |
| 12/20 | （IR情報）15:00 株式の売出し及び公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 12/20 | （IR情報）15:00 海外連結子会社の解散及び清算に関するお知らせ |
| 12/20 | 298 | 304 | 296 | 300 | +0.67% | 33,800 | 21億3724万 | -3.23% |
| 12/19 | 293 | 298 | 290 | 298 | +0.68% | 14,700 | 21億2299万 | -5.1% |
| 12/18 | 297 | 299 | 291 | 296 | -1.33% | 13,500 | 21億875万 | -6.92% |
| 12/15 | 298 | 303 | 295 | 300 | +0.67% | 11,200 | 21億3724万 | -6.83% |
| 12/14 | （5%ルール）飛鳥貴雄（17.6%）FLYING BIRD（25.96%） |
| 12/14 | （5%ルール）飛鳥貴雄（17.61%）FLYING BIRD（25.98%） |
| 12/14 | （5%ルール）飛鳥貴雄（18.6%）FLYING BIRD（25.98%） |
| 12/14 | （5%ルール）飛鳥貴雄（18.6%）FLYING BIRD（25.98%） |
| 12/14 | 300 | 307 | 297 | 298 | +0.68% | 32,800 | 21億2299万 | -8.59% |
| 12/13 | （5%ルール）飛鳥貴雄（17.6%）FLYING BIRD（25.96%） |
| 12/13 | （5%ルール）FLYING BIRD（25.98%）飛鳥貴雄（18.6%） |
| 12/13 | 294 | 296 | 287 | 296 | +3.5% | 22,700 | 21億875万 | -10.57% |
| 12/12 | 300 | 301 | 286 | 286 | -4.03% | 51,100 | 20億3750万 | -14.63% |
| 12/11 | 301 | 301 | 293 | 298 | +0.68% | 30,100 | 21億2299万 | -12.35% |
| 12/08 | 307 | 307 | 294 | 296 | -1.99% | 45,200 | 21億875万 | -14.2% |
| 12/07 | 308 | 308 | 302 | 302 | -2.58% | 23,800 | 21億5149万 | -13.47% |
| 12/06 | 311 | 313 | 308 | 310 | -0.32% | 22,200 | 22億848万 | -12.18% |
| 12/05 | 313 | 318 | 311 | 311 | -1.89% | 22,400 | 22億1561万 | -12.64% |
| 12/04 | 315 | 319 | 311 | 317 | +2.26% | 27,200 | 22億5835万 | -11.7% |
| 12/01 | 328 | 328 | 310 | 310 | -4.02% | 31,400 | 22億848万 | -14.36% |
| 11/30 | 327 | 327 | 321 | 323 | -1.22% | 14,800 | 23億110万 | -11.75% |
