| 2024 |
| 04/24 | 2,975 | 2,975 | 2,936 | 2,936 | -1.31% | 300 | 44億2308万 | -1.04% |
| 04/23 | 2,975 | 2,975 | 2,975 | 2,975 | -0.03% | 200 | 44億8183万 | +0.2% |
| 04/22 | 2,998 | 2,998 | 2,976 | 2,976 | +2.23% | 1,300 | 44億8334万 | +0.2% |
| 04/19 | 2,975 | 2,975 | 2,911 | 2,911 | -2.22% | 1,300 | 43億8542万 | -1.99% |
| 04/18 | 2,910 | 2,977 | 2,910 | 2,977 | +2.3% | 500 | 44億8485万 | +0.1% |
| 04/17 | 2,937 | 2,937 | 2,910 | 2,910 | +0.41% | 200 | 43億8391万 | -2.18% |
| 04/16 | 2,905 | 2,941 | 2,898 | 2,898 | -0.07% | 800 | 43億6583万 | -2.65% |
| 04/12 | （5%ルール）あっとプラニング（42.6%）我妻文男（0%） |
| 04/12 | 2,903 | 2,923 | 2,900 | 2,900 | -0.28% | 800 | 43億6885万 | -2.65% |
| 04/11 | 2,908 | 2,908 | 2,908 | 2,908 | -1.22% | 100 | 43億8090万 | -2.45% |
| 04/09 | 2,921 | 2,944 | 2,921 | 2,944 | +1.38% | 300 | 44億3513万 | -1.34% |
| 04/08 | 2,979 | 2,979 | 2,902 | 2,904 | -2.55% | 1,300 | 43億7487万 | -2.78% |
| 04/05 | 2,916 | 2,980 | 2,916 | 2,980 | +1.29% | 1,400 | 44億8937万 | -0.43% |
| 04/04 | 2,942 | 2,942 | 2,942 | 2,942 | -0.14% | 100 | 44億3212万 | -1.8% |
| 04/03 | 2,980 | 2,980 | 2,946 | 2,946 | -1.27% | 200 | 44億3814万 | -1.77% |
| 04/02 | 2,988 | 2,988 | 2,984 | 2,984 | +0.98% | 200 | 44億9539万 | -0.6% |
| 03/28 | 2,999 | 2,999 | 2,949 | 2,955 | -2.15% | 1,200 | 44億5170万 | -1.63% |
| 03/27 | 3,020 | 3,020 | 3,020 | 3,020 | +0.17% | 100 | 45億4963万 | +0.43% |
| 03/26 | 3,015 | 3,015 | 3,015 | 3,015 | +0.33% | 100 | 45億4209万 | +0.23% |
| 03/25 | 3,005 | 3,005 | 3,005 | 3,005 | 0% | 300 | 45億2703万 | -0.13% |
| 03/22 | 3,035 | 3,035 | 3,005 | 3,005 | -1.31% | 200 | 45億2703万 | -0.1% |
| 03/21 | 3,060 | 3,090 | 3,045 | 3,045 | +1.5% | 2,200 | 45億8729万 | +1.26% |
| 03/19 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 300 | 45億1950万 | -0.2% |
| 03/18 | 3,025 | 3,030 | 2,967 | 3,000 | -0.66% | 600 | 45億1950万 | -0.23% |
| 03/15 | 3,020 | 3,030 | 3,020 | 3,020 | +0.33% | 1,600 | 45億4963万 | +0.37% |
| 03/14 | 3,005 | 3,010 | 3,005 | 3,010 | +0.17% | 300 | 45億3456万 | -0.03% |
| 03/13 | 3,000 | 3,005 | 2,962 | 3,005 | +0.2% | 1,500 | 45億2703万 | -0.27% |
| 03/11 | （IR情報）15:30 当社連結子会社による株式取得(孫会社化)に関するお知らせ |
| 03/11 | 2,968 | 3,000 | 2,968 | 2,999 | +0.74% | 1,000 | 45億1799万 | -0.53% |
| 03/08 | 2,977 | 2,977 | 2,977 | 2,977 | -0.57% | 100 | 44億8485万 | -1.33% |
| 03/06 | 2,994 | 2,994 | 2,994 | 2,994 | -0.2% | 200 | 45億1046万 | -0.86% |
| 03/05 | 2,999 | 3,000 | 2,999 | 3,000 | +0.67% | 300 | 45億1950万 | -0.63% |
| 03/04 | 2,950 | 2,980 | 2,947 | 2,980 | +1.33% | 2,100 | 44億8937万 | -1.19% |
| 03/01 | 2,941 | 2,941 | 2,941 | 2,941 | -0.14% | 200 | 44億3061万 | -2.36% |
| 02/29 | 2,945 | 2,945 | 2,945 | 2,945 | -1.57% | 100 | 44億3664万 | -2.22% |
| 02/28 | 3,010 | 3,010 | 2,992 | 2,992 | -0.6% | 200 | 45億744万 | -0.63% |
| 02/26 | 2,994 | 3,045 | 2,958 | 3,010 | -1.31% | 1,400 | 45億3456万 | +0.03% |
| 02/20 | 3,080 | 3,080 | 2,980 | 3,050 | 0% | 2,100 | 45億9482万 | +1.5% |
| 02/19 | 3,035 | 3,050 | 3,015 | 3,050 | +0.66% | 900 | 45億9482万 | +1.7% |
| 02/16 | 3,020 | 3,030 | 3,020 | 3,030 | +0.17% | 300 | 45億6469万 | +1.2% |
| 02/15 | 3,010 | 3,030 | 3,010 | 3,025 | 0% | 300 | 45億5716万 | +1.2% |
| 02/14 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 200 | 45億5716万 | +1.37% |
| 02/13 | 2,990 | 3,070 | 2,990 | 3,025 | -0.49% | 1,000 | 45億5716万 | +1.48% |
| 02/09 | （IR情報）17:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 3,045 | 3,110 | 3,040 | 3,040 | -0.65% | 1,600 | 45億7976万 | +2.01% |
| 02/08 | 2,993 | 3,060 | 2,993 | 3,060 | +2.82% | 1,600 | 46億989万 | +2.82% |
| 02/06 | 2,976 | 2,976 | 2,976 | 2,976 | +0.17% | 100 | 44億8334万 | +0.2% |
| 02/05 | 3,040 | 3,040 | 2,971 | 2,971 | -2.11% | 600 | 44億7581万 | +0.1% |
| 02/02 | 3,015 | 3,035 | 3,015 | 3,035 | +0.33% | 200 | 45億7222万 | +2.33% |
| 02/01 | 3,025 | 3,025 | 3,020 | 3,025 | -0.82% | 700 | 45億5716万 | +2.16% |
| 01/31 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 200 | 45億9482万 | +3.18% |
| 01/30 | 3,005 | 3,050 | 3,005 | 3,050 | -0.81% | 500 | 45億9482万 | +3.39% |
| 01/29 | 3,045 | 3,080 | 2,982 | 3,075 | +0.99% | 1,500 | 46億3248万 | +4.45% |
| 01/26 | 3,045 | 3,045 | 3,040 | 3,045 | -0.16% | 500 | 45億8729万 | +3.71% |
| 01/25 | 3,045 | 3,050 | 3,000 | 3,050 | -0.49% | 600 | 45億9482万 | +4.13% |
| 01/24 | 2,970 | 3,090 | 2,950 | 3,065 | +3.2% | 3,100 | 46億1742万 | +4.93% |
| 01/23 | 2,909 | 2,970 | 2,905 | 2,970 | +2.17% | 4,300 | 44億7430万 | +1.99% |
| 01/22 | 2,944 | 2,944 | 2,907 | 2,907 | +0.24% | 1,600 | 43億7939万 | -0.03% |
| 01/19 | 2,915 | 2,915 | 2,900 | 2,900 | -0.68% | 700 | 43億6885万 | -0.28% |
| 01/18 | 2,920 | 2,921 | 2,919 | 2,920 | -0.54% | 800 | 43億9898万 | +0.45% |
| 01/17 | 2,950 | 2,950 | 2,913 | 2,936 | +0.31% | 4,600 | 44億2308万 | +1.07% |
| 01/16 | 2,930 | 2,930 | 2,907 | 2,927 | +0.27% | 700 | 44億952万 | +0.83% |
| 01/15 | 2,906 | 2,919 | 2,884 | 2,919 | +0.45% | 1,200 | 43億9747万 | +0.62% |
| 01/12 | 2,910 | 2,910 | 2,891 | 2,906 | -0.27% | 500 | 43億7788万 | +0.21% |
| 01/11 | 2,914 | 2,914 | 2,914 | 2,914 | -0.03% | 200 | 43億8994万 | +0.55% |
| 01/10 | 2,880 | 2,915 | 2,880 | 2,915 | +0.38% | 600 | 43億9144万 | +0.62% |
| 01/09 | 2,963 | 2,963 | 2,881 | 2,904 | -1.49% | 800 | 43億7487万 | +0.31% |
| 01/05 | 2,981 | 2,988 | 2,941 | 2,948 | -1.11% | 1,700 | 44億4116万 | +1.87% |
| 01/04 | 2,978 | 2,981 | 2,940 | 2,981 | +1.12% | 1,300 | 44億9087万 | +3.11% |
| 2023 |
| 12/29 | 2,924 | 2,948 | 2,901 | 2,948 | +0.82% | 2,000 | 44億4116万 | +2.11% |
| 12/28 | 2,921 | 2,924 | 2,921 | 2,924 | +0.1% | 2,200 | 44億500万 | +1.35% |
| 12/27 | 2,900 | 2,921 | 2,875 | 2,921 | +0.59% | 500 | 44億48万 | +1.28% |
| 12/26 | 2,929 | 2,929 | 2,904 | 2,904 | -0.38% | 500 | 43億7487万 | +0.76% |
| 12/25 | 2,895 | 2,915 | 2,895 | 2,915 | +0.62% | 600 | 43億9144万 | +1.18% |
| 12/22 | 2,871 | 2,897 | 2,864 | 2,897 | -0.07% | 500 | 43億6433万 | +0.66% |
| 12/21 | 2,908 | 2,915 | 2,882 | 2,899 | -0.31% | 1,200 | 43億6734万 | +0.69% |
| 12/20 | 2,904 | 2,911 | 2,885 | 2,908 | +0.97% | 1,800 | 43億8090万 | +1.04% |
| 12/19 | 2,875 | 2,921 | 2,869 | 2,880 | +0.1% | 2,600 | 43億3872万 | +0.07% |
| 12/18 | 2,847 | 2,878 | 2,838 | 2,877 | +1.02% | 2,500 | 43億3420万 | -0.07% |
| 12/15 | 2,850 | 2,850 | 2,848 | 2,848 | +0.21% | 300 | 42億9051万 | -1.11% |
| 12/14 | 2,871 | 2,871 | 2,842 | 2,842 | -1.04% | 200 | 42億8147万 | -1.39% |
| 12/13 | 2,885 | 2,885 | 2,841 | 2,872 | -0.49% | 600 | 43億2666万 | -0.42% |
| 12/12 | 2,862 | 2,886 | 2,840 | 2,886 | -0.14% | 1,000 | 43億4775万 | +0.03% |
| 12/11 | 2,900 | 2,900 | 2,870 | 2,890 | +0.52% | 1,200 | 43億5378万 | +0.17% |
| 12/08 | 2,875 | 2,875 | 2,875 | 2,875 | 0% | 300 | 43億3118万 | -0.42% |
| 12/07 | 2,853 | 2,875 | 2,852 | 2,875 | -0.17% | 500 | 43億3118万 | -0.48% |
| 12/06 | 2,884 | 2,884 | 2,880 | 2,880 | -0.03% | 200 | 43億3872万 | -0.45% |
| 12/04 | 2,867 | 2,881 | 2,862 | 2,881 | +0.28% | 500 | 43億4022万 | -0.55% |
| 12/01 | 2,852 | 2,873 | 2,852 | 2,873 | 0% | 500 | 43億2817万 | -0.97% |
| 11/29 | 2,873 | 2,873 | 2,873 | 2,873 | +0.03% | 100 | 43億2817万 | -1.07% |
| 11/27 | （IR情報）17:00 2024年3月期第2四半期投資家向け説明会資料 |
| 11/27 | 2,849 | 2,872 | 2,849 | 2,872 | -0.24% | 200 | 43億2666万 | -1.24% |
| 11/24 | 2,879 | 2,879 | 2,879 | 2,879 | 0% | 300 | 43億3721万 | -1.07% |
| 11/22 | 2,878 | 2,879 | 2,873 | 2,879 | +0.03% | 300 | 43億3721万 | -1.17% |
| 11/21 | 2,879 | 2,879 | 2,878 | 2,878 | -0.72% | 300 | 43億3570万 | -1.3% |
| 11/20 | 2,899 | 2,899 | 2,899 | 2,899 | +0.49% | 1,300 | 43億6734万 | -0.72% |
| 11/17 | 2,868 | 2,885 | 2,858 | 2,885 | +0.31% | 1,100 | 43億4625万 | -1.3% |
| 11/16 | 2,874 | 2,876 | 2,874 | 2,876 | +0.07% | 200 | 43億3269万 | -1.61% |
| 11/15 | 2,859 | 2,878 | 2,859 | 2,874 | +0.49% | 700 | 43億2968万 | -1.68% |
| 11/14 | 2,840 | 2,890 | 2,837 | 2,860 | -2.05% | 2,000 | 43億859万 | -2.22% |
| 11/13 | （IR情報）17:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/13 | 2,900 | 2,920 | 2,900 | 2,920 | +1.39% | 500 | 43億9898万 | -0.24% |
| 11/09 | 2,880 | 2,880 | 2,880 | 2,880 | -0.86% | 100 | 43億3872万 | -1.61% |
| 11/08 | 2,898 | 2,905 | 2,896 | 2,905 | +0.24% | 500 | 43億7638万 | -0.79% |
| 11/07 | 2,910 | 2,910 | 2,898 | 2,898 | +0.1% | 700 | 43億6583万 | -1.06% |
