| 2024 |
| 10/04 | 841 | 860 | 840 | 840 | +0.6% | 1,600 | 26億4507万 | -0.71% |
| 10/03 | 851 | 880 | 835 | 835 | -2% | 1,600 | 26億2933万 | -0.95% |
| 10/02 | 865 | 865 | 852 | 852 | -4.8% | 1,100 | 26億8286万 | +1.19% |
| 10/01 | （IR情報）15:30 株式会社マフォロバ準備会社の株式の取得(子会社化)に関するお知らせ |
| 10/01 | 895 | 895 | 895 | 895 | -0.44% | 200 | 28億1826万 | +6.67% |
| 09/30 | 900 | 900 | 851 | 899 | +0.33% | 600 | 28億3086万 | +7.66% |
| 09/27 | 908 | 908 | 896 | 896 | -0.44% | 1,900 | 28億2141万 | +7.82% |
| 09/26 | 888 | 900 | 888 | 900 | +1.69% | 4,300 | 28億3401万 | +8.96% |
| 09/25 | 864 | 889 | 861 | 885 | -0.45% | 2,600 | 27億8677万 | +7.8% |
| 09/24 | 847 | 889 | 847 | 889 | +5.46% | 2,200 | 27億9937万 | +8.81% |
| 09/20 | 810 | 843 | 810 | 843 | +2.68% | 10,600 | 26億5452万 | +3.69% |
| 09/19 | 825 | 825 | 821 | 821 | -0.24% | 1,100 | 25億8524万 | +1.36% |
| 09/18 | 823 | 823 | 823 | 823 | +0.37% | 500 | 25億9154万 | +1.86% |
| 09/17 | 837 | 837 | 820 | 820 | -2.03% | 900 | 25億8209万 | +1.74% |
| 09/13 | 840 | 840 | 837 | 837 | -2.11% | 600 | 26億3562万 | +4.1% |
| 09/12 | 845 | 855 | 830 | 855 | +1.18% | 2,800 | 26億9230万 | +6.74% |
| 09/11 | 854 | 855 | 845 | 845 | +2.8% | 500 | 26億6082万 | +6.16% |
| 09/10 | 805 | 842 | 803 | 822 | +2.75% | 4,000 | 25億8839万 | +4.05% |
| 09/09 | 837 | 837 | 800 | 800 | -4.42% | 1,400 | 25億1912万 | +1.65% |
| 09/06 | 825 | 837 | 821 | 837 | +1.45% | 900 | 26億3562万 | +6.49% |
| 09/05 | 842 | 842 | 825 | 825 | -2.02% | 900 | 25億9784万 | +5.23% |
| 09/04 | 827 | 842 | 827 | 842 | -3.22% | 300 | 26億5137万 | +7.54% |
| 09/03 | 818 | 870 | 818 | 870 | +7.41% | 5,300 | 27億3954万 | +11.54% |
| 09/02 | 800 | 810 | 800 | 810 | +1.5% | 1,400 | 25億5060万 | +4.25% |
| 08/30 | 778 | 798 | 764 | 798 | -0.25% | 1,800 | 25億1282万 | +2.97% |
| 08/29 | 795 | 800 | 795 | 800 | +2.17% | 1,200 | 25億1912万 | +3.36% |
| 08/28 | 794 | 795 | 783 | 783 | -1.39% | 600 | 24億6558万 | +1.16% |
| 08/27 | 793 | 794 | 793 | 794 | +0.13% | 300 | 25億22万 | +2.58% |
| 08/26 | 794 | 795 | 788 | 793 | -0.25% | 1,400 | 24億9707万 | +2.59% |
| 08/23 | 796 | 796 | 795 | 795 | -0.13% | 600 | 25億337万 | +2.85% |
| 08/22 | 774 | 796 | 760 | 796 | +3.11% | 1,700 | 25億652万 | +3.11% |
| 08/21 | 767 | 772 | 767 | 772 | -0.77% | 200 | 24億3095万 | 0% |
| 08/20 | 768 | 785 | 763 | 778 | +0.39% | 1,600 | 24億4984万 | +0.78% |
| 08/19 | 785 | 785 | 775 | 775 | -1.9% | 300 | 24億4039万 | +0.39% |
| 08/16 | 799 | 799 | 783 | 790 | +2.73% | 4,100 | 24億8763万 | +2.33% |
| 08/15 | 773 | 773 | 769 | 769 | -0.52% | 1,400 | 24億2150万 | -0.39% |
| 08/14 | 778 | 779 | 773 | 773 | -0.77% | 1,800 | 24億3409万 | +0.13% |
| 08/13 | 743 | 792 | 743 | 779 | +2.5% | 4,100 | 24億5299万 | +0.91% |
| 08/09 | （IR情報）15:30 2024年9月期第3四半期決算短信〔日本基準〕(非連結) |
| 08/09 | 736 | 760 | 736 | 760 | +0.26% | 600 | 23億9316万 | -1.55% |
| 08/08 | 740 | 761 | 735 | 758 | +3.13% | 1,400 | 23億8686万 | -1.94% |
| 08/07 | 690 | 735 | 690 | 735 | +4.26% | 600 | 23億1444万 | -4.92% |
| 08/06 | 737 | 737 | 704 | 705 | -3.42% | 1,900 | 22億1997万 | -9.03% |
| 08/05 | 756 | 758 | 685 | 730 | -7.01% | 6,900 | 22億9869万 | -6.17% |
| 08/02 | 772 | 785 | 746 | 785 | -0.51% | 6,400 | 24億7188万 | +0.77% |
| 08/01 | 778 | 789 | 778 | 789 | +0.13% | 500 | 24億8448万 | +1.28% |
| 07/31 | 782 | 788 | 777 | 788 | +0.77% | 1,000 | 24億8133万 | +1.16% |
| 07/30 | 782 | 782 | 782 | 782 | +0.64% | 100 | 24億6243万 | +0.51% |
| 07/29 | 776 | 777 | 776 | 777 | +0.13% | 700 | 24億4669万 | -0.13% |
| 07/26 | 777 | 777 | 776 | 776 | -0.13% | 300 | 24億4354万 | -0.26% |
| 07/25 | 780 | 780 | 777 | 777 | -1.4% | 1,000 | 24億4669万 | -0.26% |
| 07/24 | 780 | 788 | 779 | 788 | +1.42% | 1,100 | 24億8133万 | +1.16% |
| 07/23 | 783 | 783 | 777 | 777 | -0.77% | 1,400 | 24億4669万 | -0.26% |
| 07/22 | 779 | 783 | 778 | 783 | 0% | 2,000 | 24億6558万 | +0.51% |
| 07/19 | 787 | 787 | 782 | 783 | +0.26% | 500 | 24億6558万 | +0.51% |
| 07/18 | 780 | 781 | 779 | 781 | +0.26% | 1,300 | 24億5929万 | +0.26% |
| 07/17 | 785 | 785 | 779 | 779 | -0.76% | 2,000 | 24億5299万 | +0.13% |
| 07/16 | 783 | 785 | 783 | 785 | +0.51% | 200 | 24億7188万 | +0.9% |
| 07/12 | 774 | 789 | 774 | 781 | +0.26% | 14,200 | 24億5929万 | +0.39% |
| 07/11 | 777 | 779 | 775 | 779 | +0.26% | 1,000 | 24億5299万 | +0.13% |
| 07/10 | 779 | 779 | 773 | 777 | 0% | 1,100 | 24億4669万 | -0.13% |
| 07/09 | 776 | 777 | 776 | 777 | +0.65% | 700 | 24億4669万 | -0.13% |
| 07/08 | 774 | 774 | 772 | 772 | 0% | 700 | 24億3095万 | -0.77% |
| 07/05 | 775 | 775 | 770 | 772 | -0.9% | 4,100 | 24億3095万 | -0.77% |
| 07/04 | 780 | 780 | 778 | 779 | +0.39% | 700 | 24億5299万 | +0.13% |
| 07/03 | 772 | 776 | 772 | 776 | 0% | 600 | 24億4354万 | -0.26% |
| 07/02 | 776 | 776 | 776 | 776 | 0% | 100 | 24億4354万 | -0.39% |
| 07/01 | 768 | 776 | 768 | 776 | +1.04% | 400 | 24億4354万 | -0.39% |
| 06/28 | 784 | 784 | 768 | 768 | -2.29% | 1,200 | 24億1835万 | -1.41% |
| 06/27 | 784 | 786 | 773 | 786 | +1.16% | 800 | 24億7503万 | +0.77% |
| 06/26 | 780 | 780 | 777 | 777 | 0% | 200 | 24億4669万 | -0.38% |
| 06/25 | 777 | 777 | 777 | 777 | 0% | 100 | 24億4669万 | -0.38% |
| 06/24 | 785 | 786 | 777 | 777 | -0.13% | 2,400 | 24億4669万 | -0.51% |
| 06/21 | 784 | 786 | 778 | 778 | -1.02% | 1,200 | 24億4984万 | -0.51% |
| 06/20 | 786 | 786 | 785 | 786 | +0.51% | 600 | 24億7503万 | +0.38% |
| 06/19 | 788 | 788 | 782 | 782 | -0.76% | 700 | 24億6243万 | -0.26% |
| 06/18 | 793 | 793 | 788 | 788 | -0.38% | 1,000 | 24億8133万 | +0.51% |
| 06/17 | 788 | 792 | 786 | 791 | +1.8% | 2,500 | 24億9077万 | +1.02% |
| 06/14 | 771 | 777 | 763 | 777 | +0.91% | 3,100 | 24億4669万 | -0.64% |
| 06/13 | 772 | 772 | 770 | 770 | -0.77% | 400 | 24億2465万 | -1.41% |
| 06/12 | 776 | 776 | 776 | 776 | -0.13% | 600 | 24億4354万 | -0.64% |
| 06/11 | 777 | 777 | 777 | 777 | 0% | 200 | 24億4669万 | -0.51% |
| 06/10 | 778 | 778 | 776 | 777 | +0.13% | 2,600 | 24億4669万 | -0.51% |
| 06/07 | 776 | 776 | 776 | 776 | 0% | 100 | 24億4354万 | -0.64% |
| 06/06 | 778 | 778 | 776 | 776 | -0.13% | 300 | 24億4354万 | -0.64% |
| 06/05 | 777 | 777 | 777 | 777 | 0% | 400 | 24億4669万 | -0.51% |
| 06/04 | 778 | 778 | 777 | 777 | -0.26% | 400 | 24億4669万 | -0.51% |
| 06/03 | 780 | 780 | 779 | 779 | -0.13% | 400 | 24億5299万 | -0.26% |
| 05/31 | 781 | 781 | 778 | 780 | -0.26% | 1,600 | 24億5614万 | -0.13% |
| 05/30 | 784 | 784 | 782 | 782 | -0.26% | 600 | 24億6243万 | +0.13% |
| 05/29 | 784 | 784 | 784 | 784 | -0.13% | 200 | 24億6873万 | +0.38% |
| 05/28 | 785 | 785 | 785 | 785 | +0.26% | 100 | 24億7188万 | +0.38% |
| 05/27 | 783 | 783 | 783 | 783 | 0% | 100 | 24億6558万 | +0.13% |
| 05/24 | 783 | 783 | 783 | 783 | -1.14% | 100 | 24億6558万 | 0% |
| 05/23 | 781 | 792 | 781 | 792 | +1.54% | 500 | 24億9392万 | +1.15% |
| 05/22 | 780 | 780 | 780 | 780 | -2.38% | 1,300 | 24億5614万 | -0.38% |
| 05/21 | 800 | 800 | 799 | 799 | -0.13% | 400 | 25億1597万 | +2.04% |
| 05/17 | 800 | 810 | 800 | 800 | 0% | 1,200 | 25億1912万 | +2.17% |
| 05/16 | 800 | 801 | 800 | 800 | 0% | 800 | 25億1912万 | +2.3% |
| 05/15 | 794 | 800 | 794 | 800 | +1.65% | 3,600 | 25億1912万 | +2.3% |
| 05/14 | （IR情報）15:00 2024年9月期第2四半期決算短信〔日本基準〕(非連結) |
| 05/14 | 765 | 787 | 763 | 787 | +2.88% | 5,500 | 24億7818万 | +0.64% |
| 05/13 | 763 | 765 | 761 | 765 | -0.26% | 1,900 | 24億890万 | -2.3% |
