| 2024 |
| 04/19 | （IR情報）15:00 第三者割当による自己株式の処分の条件決定に関するお知らせ |
| 04/19 | 1,026 | 1,030 | 1,013 | 1,025 | -0.97% | 3,500 | 21億9032万 | -1.63% |
| 04/18 | 1,040 | 1,040 | 1,029 | 1,035 | -0.48% | 1,400 | 22億1169万 | -0.67% |
| 04/17 | 1,022 | 1,041 | 1,022 | 1,040 | +1.76% | 4,900 | 22億2237万 | -0.19% |
| 04/16 | 1,027 | 1,038 | 1,014 | 1,022 | -1.54% | 3,700 | 21億8391万 | -1.92% |
| 04/15 | 1,055 | 1,055 | 1,001 | 1,038 | -3.35% | 20,800 | 22億1810万 | -0.48% |
| 04/12 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(非連結) |
| 04/12 | （IR情報）15:00 特別利益の計上に関するお知らせ |
| 04/12 | （IR情報）15:00 株式会社エンバウンドの株式取得(連結子会社化)及び新たな事業の開始に関するお知らせ |
| 04/12 | （IR情報）15:00 第三者割当による自己株式の処分に関するお知らせ |
| 04/12 | （IR情報）15:00 2024年2月期通期決算説明資料 |
| 04/12 | （IR情報）15:00 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 04/12 | 1,037 | 1,075 | 1,033 | 1,074 | +3.97% | 5,900 | 22億9503万 | +2.78% |
| 04/11 | 1,036 | 1,036 | 1,033 | 1,033 | -0.29% | 800 | 22億741万 | -1.34% |
| 04/10 | 1,025 | 1,038 | 1,025 | 1,036 | +1.17% | 2,300 | 22億1382万 | -1.52% |
| 04/09 | 1,029 | 1,029 | 1,021 | 1,024 | +0.89% | 1,400 | 21億8818万 | -3.12% |
| 04/08 | 1,024 | 1,029 | 1,013 | 1,015 | -0.88% | 2,600 | 21億6895万 | -4.43% |
| 04/05 | 1,039 | 1,039 | 1,014 | 1,024 | -2.01% | 16,100 | 21億8818万 | -4.21% |
| 04/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,100株（0.7%）+0.1% |
| 04/04 | 1,049 | 1,053 | 1,035 | 1,045 | -0.38% | 7,500 | 22億3306万 | -3.15% |
| 04/03 | 1,041 | 1,059 | 1,040 | 1,049 | +0.58% | 3,400 | 22億4160万 | -3.94% |
| 04/02 | 1,036 | 1,043 | 1,032 | 1,043 | +0.38% | 9,100 | 22億2878万 | -5.95% |
| 04/01 | 1,045 | 1,050 | 1,035 | 1,039 | -0.48% | 3,300 | 22億2023万 | -6.73% |
| 03/29 | 1,035 | 1,054 | 1,035 | 1,044 | +0.58% | 4,500 | 22億3092万 | -6.62% |
| 03/28 | 1,046 | 1,046 | 1,034 | 1,038 | +0.48% | 3,500 | 22億1810万 | -7.49% |
| 03/27 | 1,043 | 1,044 | 1,033 | 1,033 | -0.29% | 4,700 | 22億741万 | -8.1% |
| 03/26 | 1,032 | 1,048 | 1,030 | 1,036 | +0.1% | 6,800 | 22億1382万 | -8.16% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,900株（0.6%）+0.09% |
| 03/25 | 1,050 | 1,050 | 1,032 | 1,035 | -1.8% | 9,600 | 22億1169万 | -8.41% |
| 03/22 | 1,054 | 1,059 | 1,048 | 1,054 | +0.19% | 2,900 | 22億5229万 | -6.89% |
| 03/21 | （5%ルール）松本修士（13.02%） |
| 03/21 | 1,081 | 1,081 | 1,042 | 1,052 | -2.23% | 9,100 | 22億4801万 | -7.23% |
| 03/19 | 1,050 | 1,076 | 1,037 | 1,076 | +2.48% | 9,600 | 22億9930万 | -5.28% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,000株（0.51%）再IN |
| 03/18 | 1,078 | 1,080 | 1,036 | 1,050 | -2.6% | 8,000 | 22億4374万 | -7.65% |
| 03/15 | 1,045 | 1,095 | 1,045 | 1,078 | +4.66% | 20,800 | 23億357万 | -5.44% |
| 03/14 | 1,030 | 1,040 | 1,020 | 1,030 | -0.48% | 7,700 | 22億100万 | -9.73% |
| 03/13 | 1,057 | 1,060 | 1,028 | 1,035 | -2.08% | 11,900 | 22億1169万 | -9.45% |
| 03/12 | 1,045 | 1,061 | 1,041 | 1,057 | +1.15% | 9,300 | 22億5870万 | -7.69% |
| 03/11 | 1,069 | 1,076 | 1,041 | 1,045 | -3.42% | 15,200 | 22億3306万 | -8.89% |
| 03/08 | 1,103 | 1,120 | 1,080 | 1,082 | -3.48% | 18,500 | 23億1212万 | -5.91% |
| 03/07 | 1,179 | 1,191 | 1,100 | 1,121 | -3.53% | 33,800 | 23億9546万 | -2.69% |
| 03/06 | 1,169 | 1,178 | 1,153 | 1,162 | +0.26% | 11,000 | 24億8307万 | +0.87% |
| 03/05 | 1,178 | 1,235 | 1,150 | 1,159 | +0.09% | 43,700 | 24億7666万 | +0.78% |
| 03/04 | 1,163 | 1,260 | 1,151 | 1,158 | -1.95% | 94,600 | 24億7453万 | +0.78% |
| 03/01 | 1,285 | 1,302 | 1,181 | 1,181 | -6.64% | 119,200 | 25億2367万 | +2.96% |
| 02/29 | 1,620 | 1,684 | 1,256 | 1,265 | -8.6% | 716,800 | 27億317万 | +10.58% |
| 02/28 | 1,465 | 1,755 | 1,350 | 1,384 | -5.59% | 771,100 | 29億5746万 | +21.72% |
| 02/27 | （IR情報）15:00 新たな事業の開始及び事業譲受に関するお知らせ |
| 02/27 | 1,170 | 1,466 | 1,155 | 1,466 | +25.73% | 219,000 | 31億3269万 | +30.2% |
| 02/26 | 1,184 | 1,184 | 1,143 | 1,166 | +2.82% | 10,900 | 24億9162万 | +4.95% |
| 02/22 | 1,158 | 1,196 | 1,120 | 1,134 | -2.07% | 24,300 | 24億2324万 | +2.35% |
| 02/21 | 1,111 | 1,270 | 1,096 | 1,158 | +6.04% | 78,400 | 24億7453万 | +4.7% |
| 02/20 | 1,119 | 1,370 | 1,085 | 1,092 | -1.97% | 204,200 | 23億3349万 | -1.09% |
| 02/19 | 1,118 | 1,120 | 1,106 | 1,114 | +1.83% | 2,900 | 23億8050万 | +0.91% |
| 02/16 | 1,096 | 1,096 | 1,085 | 1,094 | +0.18% | 2,600 | 23億3776万 | -0.73% |
| 02/15 | 1,107 | 1,107 | 1,090 | 1,092 | -1.36% | 2,100 | 23億3349万 | -0.73% |
| 02/14 | 1,100 | 1,108 | 1,100 | 1,107 | +0.54% | 2,000 | 23億6554万 | +0.73% |
| 02/13 | 1,105 | 1,110 | 1,097 | 1,101 | -0.27% | 4,300 | 23億5272万 | +0.36% |
| 02/09 | 1,110 | 1,110 | 1,097 | 1,104 | +0.09% | 1,900 | 23億5913万 | +0.82% |
| 02/08 | 1,106 | 1,107 | 1,100 | 1,103 | -0.18% | 1,600 | 23億5700万 | +0.91% |
| 02/07 | 1,095 | 1,105 | 1,090 | 1,105 | +1.47% | 1,500 | 23億6127万 | +1.38% |
| 02/06 | 1,067 | 1,089 | 1,067 | 1,089 | +0.83% | 3,300 | 23億2708万 | +0.18% |
| 02/05 | 1,110 | 1,120 | 1,080 | 1,080 | -2.7% | 10,000 | 23億785万 | -0.18% |
| 02/02 | 1,128 | 1,130 | 1,106 | 1,110 | -1.51% | 6,600 | 23億7195万 | +2.87% |
| 02/01 | 1,126 | 1,127 | 1,112 | 1,127 | 0% | 900 | 24億828万 | +4.84% |
| 01/31 | 1,126 | 1,127 | 1,111 | 1,127 | +0.27% | 2,200 | 24億828万 | +5.43% |
| 01/30 | 1,120 | 1,132 | 1,120 | 1,124 | +0.36% | 3,400 | 24億187万 | +5.64% |
| 01/29 | 1,123 | 1,123 | 1,114 | 1,120 | -0.09% | 1,700 | 23億9332万 | +5.76% |
| 01/26 | 1,110 | 1,121 | 1,108 | 1,121 | +0.99% | 1,200 | 23億9546万 | +6.36% |
| 01/25 | 1,105 | 1,110 | 1,105 | 1,110 | +0.82% | 1,300 | 23億7195万 | +5.82% |
| 01/24 | 1,102 | 1,104 | 1,096 | 1,101 | +0.46% | 1,200 | 23億5272万 | +5.36% |
| 01/23 | 1,096 | 1,100 | 1,095 | 1,096 | -0.09% | 3,500 | 23億4204万 | +5.28% |
| 01/22 | 1,100 | 1,100 | 1,095 | 1,097 | +0.18% | 1,100 | 23億4417万 | +5.68% |
| 01/19 | 1,095 | 1,107 | 1,095 | 1,095 | +0.18% | 1,000 | 23億3990万 | +5.9% |
| 01/18 | 1,093 | 1,110 | 1,091 | 1,093 | 0% | 1,000 | 23億3563万 | +6.01% |
| 01/17 | 1,115 | 1,115 | 1,093 | 1,093 | -1.35% | 2,800 | 23億3563万 | +6.32% |
| 01/16 | 1,077 | 1,111 | 1,077 | 1,108 | +2.88% | 4,300 | 23億6768万 | +8.1% |
| 01/15 | （IR情報）15:00 2024年2月期第3四半期決算説明資料 |
| 01/15 | （IR情報）15:00 2024年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/15 | 1,079 | 1,080 | 1,071 | 1,077 | +0.65% | 3,100 | 23億144万 | +5.48% |
| 01/12 | 1,062 | 1,070 | 1,055 | 1,070 | +1.33% | 1,900 | 22億8648万 | +5% |
| 01/11 | 1,066 | 1,067 | 1,056 | 1,056 | -0.56% | 3,200 | 22億5656万 | +3.83% |
| 01/10 | 1,055 | 1,064 | 1,054 | 1,062 | +0.76% | 1,700 | 22億6938万 | +4.53% |
| 01/09 | 1,067 | 1,067 | 1,040 | 1,054 | -0.57% | 5,500 | 22億5229万 | +3.94% |
| 01/05 | 1,046 | 1,063 | 1,043 | 1,060 | +1.53% | 3,800 | 22億6511万 | +4.64% |
| 01/04 | 1,039 | 1,097 | 1,035 | 1,044 | +1.75% | 12,200 | 22億3092万 | +3.16% |
| 2023 |
| 12/29 | 1,024 | 1,027 | 1,019 | 1,026 | +0.2% | 2,700 | 21億9245万 | +1.38% |
| 12/28 | 998 | 1,029 | 995 | 1,024 | +4.17% | 6,400 | 21億8818万 | +1.19% |
| 12/27 | 988 | 999 | 961 | 983 | -1.31% | 20,400 | 21億57万 | -2.87% |
| 12/26 | 1,000 | 1,000 | 987 | 996 | -0.4% | 4,600 | 21億2835万 | -1.68% |
| 12/25 | 999 | 1,000 | 990 | 1,000 | +0.5% | 6,800 | 21億3690万 | -1.38% |
| 12/22 | 993 | 995 | 991 | 995 | 0% | 9,000 | 21億2621万 | -1.97% |
| 12/21 | 995 | 1,004 | 993 | 995 | 0% | 5,000 | 21億2621万 | -2.07% |
| 12/20 | 998 | 1,004 | 995 | 995 | -0.5% | 4,700 | 21億2621万 | -2.16% |
| 12/19 | 1,005 | 1,005 | 1,000 | 1,000 | -0.2% | 2,400 | 21億3690万 | -1.77% |
| 12/18 | 1,002 | 1,005 | 1,002 | 1,002 | +0.1% | 800 | 21億4117万 | -1.67% |
| 12/15 | 1,002 | 1,002 | 1,001 | 1,001 | -0.2% | 1,300 | 21億3903万 | -1.86% |
| 12/14 | 1,010 | 1,010 | 1,003 | 1,003 | -0.69% | 1,700 | 21億4331万 | -1.76% |
| 12/13 | 1,005 | 1,013 | 998 | 1,010 | +0.8% | 1,500 | 21億5826万 | -1.08% |
| 12/12 | 1,015 | 1,015 | 955 | 1,002 | -1.47% | 7,900 | 21億4117万 | -1.86% |
| 12/11 | 1,026 | 1,026 | 1,017 | 1,017 | -0.1% | 700 | 21億7322万 | -0.39% |
| 12/08 | 1,015 | 1,018 | 1,013 | 1,018 | +0.3% | 1,200 | 21億7536万 | -0.29% |
| 12/07 | 1,024 | 1,024 | 1,015 | 1,015 | -1.26% | 500 | 21億6895万 | -0.49% |
| 12/06 | 1,020 | 1,029 | 1,020 | 1,028 | +0.69% | 600 | 21億9673万 | +0.78% |
| 12/05 | 1,014 | 1,021 | 1,014 | 1,021 | +0.2% | 1,200 | 21億8177万 | +0.2% |
| 12/04 | 1,015 | 1,027 | 1,012 | 1,019 | -0.68% | 2,200 | 21億7750万 | -0.1% |
| 12/01 | 1,009 | 1,026 | 1,008 | 1,026 | +0.39% | 5,600 | 21億9245万 | +0.49% |
| 11/30 | 1,026 | 1,030 | 1,022 | 1,022 | -0.78% | 1,200 | 21億8391万 | +0.1% |
| 11/29 | 1,032 | 1,038 | 1,023 | 1,030 | 0% | 2,700 | 22億100万 | +0.88% |
| 11/28 | 1,026 | 1,030 | 1,026 | 1,030 | -0.1% | 800 | 22億100万 | +0.78% |
| 11/27 | 1,025 | 1,032 | 1,025 | 1,031 | +0.59% | 800 | 22億314万 | +0.78% |
| 11/24 | 1,029 | 1,029 | 1,021 | 1,025 | -0.39% | 800 | 21億9032万 | +0.2% |
| 11/22 | 1,011 | 1,029 | 1,011 | 1,029 | +1.78% | 700 | 21億9887万 | +0.49% |
