| 2025 |
| 06/12 | 510 | 538 | 509 | 530 | +4.95% | 81,900 | 132億6322万 | +6% |
| 06/11 | 509 | 509 | 500 | 505 | +0.4% | 48,900 | 126億3760万 | +1.2% |
| 06/10 | 504 | 509 | 503 | 503 | +0.8% | 23,100 | 125億8755万 | +0.8% |
| 06/09 | 494 | 503 | 494 | 499 | +0.4% | 36,700 | 124億8745万 | 0% |
| 06/06 | （IR情報）11:30 株式会社BOY NEXT DOORとの資本業務提携に関するお知らせ |
| 06/06 | 500 | 512 | 497 | 497 | 0% | 47,300 | 124億3740万 | -0.4% |
| 06/05 | 502 | 504 | 497 | 497 | -0.2% | 9,700 | 124億3740万 | -0.6% |
| 06/04 | 494 | 500 | 494 | 498 | +0.81% | 11,800 | 124億6242万 | -0.4% |
| 06/03 | 499 | 499 | 490 | 494 | -1% | 22,400 | 123億6232万 | -1.2% |
| 06/02 | 505 | 508 | 494 | 499 | -0.99% | 25,800 | 124億8745万 | -0.2% |
| 05/30 | 491 | 505 | 491 | 504 | +2.65% | 27,500 | 126億1257万 | +0.8% |
| 05/29 | 494 | 499 | 491 | 491 | -1.01% | 18,300 | 122億8725万 | -1.8% |
| 05/28 | 496 | 505 | 495 | 496 | +0.4% | 52,800 | 124億1237万 | -0.8% |
| 05/27 | 491 | 498 | 491 | 494 | -0.4% | 16,600 | 123億6232万 | -1.2% |
| 05/26 | 499 | 499 | 488 | 496 | 0% | 15,600 | 124億1237万 | -0.6% |
| 05/23 | 501 | 501 | 490 | 496 | +0.61% | 6,900 | 124億1237万 | -0.4% |
| 05/22 | 488 | 495 | 483 | 493 | +0.41% | 14,700 | 123億3730万 | -0.8% |
| 05/21 | 497 | 506 | 490 | 491 | -1.21% | 23,100 | 122億8725万 | -1.21% |
| 05/20 | 499 | 503 | 497 | 497 | -0.4% | 10,200 | 124億3740万 | +0.2% |
| 05/19 | 499 | 504 | 494 | 499 | -0.8% | 19,200 | 124億8745万 | +1.01% |
| 05/16 | 509 | 509 | 502 | 503 | -0.4% | 11,400 | 125億8755万 | +2.44% |
| 05/15 | 503 | 510 | 503 | 505 | -0.79% | 16,800 | 126億3760万 | +3.48% |
| 05/14 | 501 | 511 | 499 | 509 | +2.62% | 26,100 | 127億3770万 | +5.17% |
| 05/13 | 508 | 508 | 496 | 496 | -1.59% | 26,200 | 124億1237万 | +2.9% |
| 05/12 | 499 | 505 | 498 | 504 | +1% | 13,400 | 126億1257万 | +4.56% |
| 05/09 | 502 | 507 | 499 | 499 | -0.99% | 17,300 | 124億8745万 | +3.53% |
| 05/08 | 505 | 508 | 503 | 504 | -0.79% | 5,700 | 126億1257万 | +4.35% |
| 05/07 | 505 | 508 | 502 | 508 | +0.79% | 16,200 | 127億1267万 | +5.18% |
| 05/02 | 512 | 512 | 503 | 504 | -0.4% | 10,000 | 126億1257万 | +4.13% |
| 05/01 | 507 | 515 | 505 | 506 | -1.17% | 12,000 | 126億6262万 | +4.76% |
| 04/30 | 509 | 514 | 502 | 512 | +0.99% | 26,700 | 128億1277万 | +6% |
| 04/28 | 493 | 508 | 490 | 507 | +2.01% | 17,000 | 126億8765万 | +5.19% |
| 04/25 | 498 | 505 | 497 | 497 | -0.6% | 5,400 | 124億3740万 | +3.11% |
| 04/24 | 502 | 507 | 500 | 500 | -0.2% | 6,900 | 125億1247万 | +3.73% |
| 04/23 | 498 | 505 | 495 | 501 | +1.42% | 14,600 | 125億3750万 | +3.94% |
| 04/22 | 497 | 502 | 486 | 494 | +0.2% | 24,700 | 123億6232万 | +2.49% |
| 04/21 | 487 | 495 | 484 | 493 | +1.23% | 25,800 | 123億3730万 | +2.07% |
| 04/18 | （IR情報）17:30 連結子会社間の会社分割(吸収分割)に関するお知らせ |
| 04/18 | 472 | 490 | 472 | 487 | +3.18% | 18,200 | 121億8715万 | +0.83% |
| 04/17 | 464 | 478 | 460 | 472 | +0.43% | 16,000 | 118億1178万 | -2.48% |
| 04/16 | 479 | 481 | 467 | 470 | -1.88% | 19,300 | 117億6173万 | -3.09% |
| 04/15 | 487 | 489 | 478 | 479 | 0% | 21,300 | 119億8695万 | -1.44% |
| 04/14 | 478 | 493 | 478 | 479 | +1.27% | 48,600 | 119億8695万 | -1.44% |
| 04/11 | 442 | 476 | 442 | 473 | +7.01% | 40,000 | 118億3680万 | -2.67% |
| 04/10 | 470 | 470 | 442 | 442 | +3.03% | 52,900 | 110億6103万 | -9.05% |
| 04/09 | 433 | 438 | 413 | 429 | -2.5% | 52,900 | 107億3570万 | -12.09% |
| 04/08 | 415 | 444 | 415 | 440 | +11.39% | 49,100 | 110億1098万 | -10.39% |
| 04/07 | 380 | 430 | 380 | 395 | -14.13% | 154,200 | 98億8485万 | -19.88% |
| 04/04 | 488 | 491 | 447 | 460 | -7.63% | 115,500 | 115億1148万 | -7.63% |
| 04/03 | 495 | 510 | 489 | 498 | -1.39% | 58,900 | 124億6242万 | -0.4% |
| 04/02 | 510 | 517 | 502 | 505 | -0.79% | 29,500 | 126億3760万 | +1% |
| 04/01 | 530 | 537 | 509 | 509 | -3.42% | 105,600 | 127億3770万 | +1.8% |
| 03/31 | 504 | 536 | 502 | 527 | +0.57% | 163,800 | 131億8815万 | +5.61% |
| 03/28 | 517 | 539 | 510 | 524 | +7.82% | 632,800 | 131億1307万 | +5.22% |
| 03/27 | （IR情報）18:00 (訂正)2025年5月期Q3決算説明資料(事業計画及び成長可能性に関する事項)の一部訂正について |
| 03/27 | （IR情報）15:30 2025年5月期第3四半期決算短信〔日本基準〕(連結) |
| 03/27 | （IR情報）15:30 2025年5月期Q3決算説明資料(事業計画及び成長可能性に関する事項) |
| 03/27 | （IR情報）15:30 連結子会社間の吸収合併に関するお知らせ |
| 03/27 | 496 | 505 | 485 | 486 | -2.61% | 104,400 | 121億6212万 | -2.21% |
| 03/26 | 492 | 502 | 492 | 499 | +1.63% | 29,100 | 124億8745万 | +0.2% |
| 03/25 | 509 | 509 | 482 | 491 | -3.54% | 36,900 | 122億8725万 | -1.41% |
| 03/24 | （IR情報）15:30 特別損失(投資有価証券売却損)の計上に関するお知らせ |
| 03/24 | 493 | 509 | 493 | 509 | +4.3% | 41,600 | 127億3770万 | +2.21% |
| 03/21 | 505 | 505 | 484 | 488 | -2.98% | 30,700 | 121億9226万 | -2.01% |
| 03/19 | 503 | 508 | 503 | 503 | -0.79% | 6,500 | 125億6703万 | +1% |
| 03/18 | 511 | 511 | 507 | 507 | -0.2% | 6,800 | 126億6696万 | +1.81% |
| 03/17 | 504 | 510 | 500 | 508 | +0.79% | 13,700 | 126億9195万 | +2.21% |
| 03/14 | 502 | 506 | 501 | 504 | +1% | 29,200 | 125億9201万 | +1.61% |
| 03/13 | 496 | 502 | 493 | 499 | +1.84% | 14,900 | 124億6709万 | +0.81% |
| 03/12 | 495 | 505 | 489 | 490 | -0.81% | 17,100 | 122億4223万 | -0.81% |
| 03/11 | 485 | 495 | 481 | 494 | +0.82% | 20,200 | 123億4217万 | +0.2% |
| 03/10 | 486 | 495 | 483 | 490 | +1.66% | 12,200 | 122億4223万 | -0.41% |
| 03/07 | 480 | 484 | 478 | 482 | 0% | 18,000 | 120億4236万 | -2.03% |
| 03/06 | 481 | 485 | 481 | 482 | +0.21% | 8,100 | 120億4236万 | -1.83% |
| 03/05 | 490 | 495 | 481 | 481 | -2.83% | 25,700 | 120億1737万 | -2.04% |
| 03/04 | 501 | 510 | 480 | 495 | -1.79% | 35,200 | 123億6715万 | +0.81% |
| 03/03 | 515 | 518 | 503 | 504 | -1.56% | 31,800 | 125億9201万 | +2.86% |
| 02/28 | 512 | 519 | 505 | 512 | 0% | 26,500 | 127億9188万 | +4.92% |
| 02/27 | 505 | 516 | 501 | 512 | +1.99% | 40,200 | 127億9188万 | +5.35% |
| 02/26 | 498 | 509 | 495 | 502 | +1.62% | 35,900 | 125億4204万 | +3.72% |
| 02/25 | 484 | 500 | 484 | 494 | +1.44% | 31,000 | 123億4217万 | +2.28% |
| 02/21 | 499 | 499 | 486 | 487 | -2.4% | 37,800 | 121億6728万 | +1.25% |
| 02/20 | 498 | 504 | 498 | 499 | -0.4% | 24,900 | 124億6709万 | +3.96% |
| 02/19 | 506 | 510 | 501 | 501 | -1.76% | 15,300 | 125億1706万 | +4.81% |
| 02/18 | 512 | 516 | 505 | 510 | +0.39% | 31,100 | 127億4192万 | +7.14% |
| 02/17 | 507 | 512 | 501 | 508 | +1.8% | 63,000 | 126億9195万 | +7.17% |
| 02/14 | 502 | 509 | 494 | 499 | +1.42% | 51,000 | 124億6709万 | +5.5% |
| 02/13 | （自社株買い）取締役会(2024年12月26日)での決議状況(取得期間2025年1月7日～2025年1月10日) |
| 02/13 | 499 | 504 | 492 | 492 | +0.2% | 39,300 | 122億9220万 | +4.46% |
| 02/12 | 500 | 500 | 488 | 491 | -1.6% | 43,200 | 122億6722万 | +4.47% |
| 02/10 | 487 | 500 | 482 | 499 | +2.46% | 40,400 | 124億6709万 | +6.17% |
| 02/07 | 482 | 491 | 482 | 487 | +1.46% | 27,800 | 121億6728万 | +3.84% |
| 02/06 | 478 | 487 | 478 | 480 | 0% | 36,200 | 119億9239万 | +2.56% |
| 02/05 | 483 | 485 | 478 | 480 | +0.42% | 27,900 | 119億9239万 | +2.35% |
| 02/04 | 466 | 484 | 466 | 478 | +3.24% | 37,100 | 119億4242万 | +1.49% |
| 02/03 | 461 | 468 | 459 | 463 | -1.49% | 17,200 | 115億6766万 | -1.91% |
| 01/31 | （IR情報）15:30 (開示事項の経過)自己株式消却完了に関するお知らせ |
| 01/31 | 483 | 483 | 469 | 470 | -2.29% | 44,800 | 117億4255万 | -0.84% |
| 01/30 | 475 | 485 | 472 | 481 | +1.26% | 61,800 | 122億2132万 | +1.26% |
| 01/29 | 476 | 484 | 475 | 475 | 0% | 71,100 | 120億6887万 | -0.63% |
| 01/28 | 474 | 479 | 470 | 475 | -1.45% | 63,500 | 120億6887万 | -1.04% |
| 01/27 | 480 | 486 | 470 | 482 | +1.69% | 107,700 | 122億4673万 | 0% |
| 01/27 | （空売り報告）JPM Securities Japan Co Ltd. 126,118株（0.49%）-0.01%義務消失 |
| 01/24 | 460 | 481 | 460 | 474 | +3.04% | 99,400 | 120億4346万 | -2.07% |
| 01/23 | （5%ルール）理力（34.24%）塚田耕司（21.28%） |
| 01/23 | 461 | 461 | 454 | 460 | -0.65% | 51,100 | 116億8775万 | -5.15% |
| 01/22 | 464 | 471 | 461 | 463 | +0.87% | 53,300 | 117億6397万 | -5.12% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 124,900株（0.49%）-0.02%義務消失 |
| 01/21 | 460 | 467 | 456 | 459 | -0.22% | 30,400 | 116億6234万 | -6.13% |
| 01/20 | 457 | 466 | 457 | 460 | +0.66% | 33,000 | 116億8775万 | -6.31% |
| 01/17 | （IR情報）17:30 当座貸越契約の締結及び資金の借入に関するお知らせ |
| 01/17 | 451 | 459 | 450 | 457 | +0.88% | 44,000 | 116億1152万 | -7.11% |
| 01/16 | 456 | 461 | 451 | 453 | -0.66% | 27,300 | 115億989万 | -8.3% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 131,300株（0.51%）再IN |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 125,000株（0.49%）-0.02%義務消失 |
