| 2024 |
| 09/18 | （5%ルール）燦 HD（99.99%） |
| 09/18 | 2,114 | 2,117 | 2,112 | 2,112 | -0.14% | 4,700 | 145億8846万 | -0.09% |
| 09/17 | 2,114 | 2,115 | 2,114 | 2,115 | -0.09% | 600 | 146億918万 | +0.05% |
| 09/13 | 2,113 | 2,118 | 2,113 | 2,117 | 0% | 6,900 | 146億2300万 | +0.14% |
| 09/12 | 2,113 | 2,117 | 2,113 | 2,117 | +0.14% | 5,700 | 146億2300万 | +0.14% |
| 09/11 | 2,114 | 2,118 | 2,114 | 2,114 | 0% | 18,100 | 146億227万 | 0% |
| 09/10 | 2,114 | 2,114 | 2,113 | 2,114 | 0% | 8,200 | 146億227万 | 0% |
| 09/09 | 2,112 | 2,114 | 2,112 | 2,114 | +0.05% | 5,200 | 146億227万 | 0% |
| 09/06 | （5%ルール）みずほ証券（0.41%） |
| 09/06 | 2,112 | 2,114 | 2,110 | 2,113 | +0.14% | 33,300 | 145億9537万 | -0.05% |
| 09/05 | 2,111 | 2,114 | 2,110 | 2,110 | 0% | 59,000 | 145億7464万 | -0.19% |
| 09/04 | 2,111 | 2,112 | 2,110 | 2,110 | -0.05% | 72,000 | 145億7464万 | -0.19% |
| 09/03 | （IR情報）15:00 燦ホールディングス株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 09/03 | （5%ルール）ケイマン・キャピタル・マネジメント・スリー・イン…（0%） |
| 09/03 | （5%ルール）AP V GP（0%） |
| 09/03 | 2,112 | 2,112 | 2,110 | 2,111 | 0% | 101,200 | 145億8155万 | -0.14% |
| 09/02 | （5%ルール）燦 HD（92.49%） |
| 09/02 | 2,110 | 2,112 | 2,110 | 2,111 | 0% | 23,200 | 145億8155万 | -0.14% |
| 08/30 | 2,111 | 2,112 | 2,110 | 2,111 | +0.05% | 11,100 | 145億8155万 | -0.19% |
| 08/29 | 2,113 | 2,114 | 2,108 | 2,110 | -0.19% | 61,000 | 145億7464万 | -0.24% |
| 08/28 | （IR情報）9:30 燦ホールディングス株式会社による当社株券等に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 08/28 | 2,110 | 2,114 | 2,107 | 2,114 | +0.24% | 51,900 | 146億227万 | -0.05% |
| 08/27 | 2,103 | 2,112 | 2,103 | 2,109 | +0.19% | 53,000 | 145億6774万 | -0.28% |
| 08/26 | 2,113 | 2,114 | 2,104 | 2,105 | -0.38% | 79,900 | 145億4011万 | -0.47% |
| 08/23 | 2,116 | 2,119 | 2,113 | 2,113 | -0.14% | 119,900 | 145億9537万 | -0.14% |
| 08/22 | 2,118 | 2,118 | 2,116 | 2,116 | -0.09% | 51,300 | 146億1609万 | 0% |
| 08/21 | 2,118 | 2,120 | 2,118 | 2,118 | -0.05% | 50,400 | 146億2990万 | +0.09% |
| 08/20 | 2,117 | 2,120 | 2,117 | 2,119 | +0.09% | 67,400 | 146億3681万 | +0.86% |
| 08/19 | 2,117 | 2,118 | 2,117 | 2,117 | 0% | 61,500 | 146億2300万 | +2.07% |
| 08/16 | 2,116 | 2,117 | 2,116 | 2,117 | +0.05% | 153,800 | 146億2300万 | +3.52% |
| 08/15 | 2,116 | 2,118 | 2,116 | 2,116 | -0.05% | 64,600 | 146億1609万 | +5.01% |
| 08/14 | 2,116 | 2,118 | 2,116 | 2,117 | +0.05% | 58,900 | 146億2300万 | +6.76% |
| 08/13 | 2,117 | 2,117 | 2,116 | 2,116 | 0% | 58,400 | 146億1609万 | +8.35% |
| 08/09 | 2,116 | 2,117 | 2,116 | 2,116 | +0.05% | 38,100 | 146億1609万 | +10.09% |
| 08/08 | 2,116 | 2,117 | 2,115 | 2,115 | 0% | 64,000 | 146億918万 | +11.73% |
| 08/07 | （5%ルール）みずほ証券（6.03%） |
| 08/07 | 2,115 | 2,117 | 2,114 | 2,115 | +0.09% | 102,700 | 146億918万 | +13.47% |
| 08/06 | 2,114 | 2,116 | 2,113 | 2,113 | +0.05% | 297,900 | 145億9537万 | +15.15% |
| 08/05 | 2,116 | 2,116 | 2,112 | 2,112 | -0.19% | 382,700 | 145億8846万 | +16.94% |
| 08/02 | 2,116 | 2,118 | 2,116 | 2,116 | 0% | 202,000 | 146億1609万 | +19.14% |
| 08/01 | 2,117 | 2,117 | 2,116 | 2,116 | -0.05% | 83,100 | 146億1609万 | +21.12% |
| 07/31 | 2,117 | 2,118 | 2,116 | 2,117 | +0.05% | 64,400 | 146億2300万 | +23.3% |
| 07/30 | 2,116 | 2,118 | 2,116 | 2,116 | 0% | 103,000 | 146億1609万 | +25.36% |
| 07/29 | 2,117 | 2,118 | 2,116 | 2,116 | -0.09% | 62,800 | 146億1609万 | +27.7% |
| 07/26 | 2,117 | 2,118 | 2,116 | 2,118 | +0.05% | 58,000 | 146億2990万 | +30.26% |
| 07/25 | 2,116 | 2,119 | 2,115 | 2,117 | +0.05% | 232,200 | 146億2300万 | +32.64% |
| 07/25 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-1.75%義務消失 |
| 07/24 | 2,115 | 2,117 | 2,114 | 2,116 | +0.05% | 249,400 | 146億1609万 | +35.12% |
| 07/24 | （空売り報告）JPM Securities Japan Co Ltd. 121,200株（1.75%）+0.09% |
| 07/23 | 2,114 | 2,116 | 2,114 | 2,115 | +0.05% | 227,200 | 146億918万 | +37.7% |
| 07/23 | （空売り報告）JPM Securities Japan Co Ltd. 115,300株（1.66%）+0.17% |
| 07/22 | 2,115 | 2,115 | 2,114 | 2,114 | 0% | 199,100 | 146億227万 | +40.28% |
| 07/22 | （空売り報告）JPM Securities Japan Co Ltd. 103,100株（1.49%）+0.3% |
| 07/19 | 2,115 | 2,115 | 2,114 | 2,114 | 0% | 260,300 | 146億227万 | +43.22% |
| 07/19 | （空売り報告）JPM Securities Japan Co Ltd. 82,300株（1.19%）+0.18% |
| 07/18 | 2,115 | 2,115 | 2,114 | 2,114 | -0.09% | 363,500 | 146億227万 | +46.2% |
| 07/18 | （空売り報告）JPM Securities Japan Co Ltd. 69,800株（1.01%）+0.25% |
| 07/17 | 2,120 | 2,121 | 2,114 | 2,116 | +21.47% | 815,000 | 146億1609万 | +49.33% |
| 07/17 | （空売り報告）JPM Securities Japan Co Ltd. 53,000株（0.76%）+0.16% |
| 07/16 | （IR情報）10:00 (訂正)「燦ホールディングス株式会社による当社株券等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ」の一部訂正に関するお知らせ |
| 07/16 | 1,742 | 1,742 | 1,742 | 1,742 | +20.8% | 6,700 | 120億3272万 | +24.87% |
| 07/12 | （IR情報）16:50 燦ホールディングス株式会社による当社株券等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 07/12 | （IR情報）16:50 事業計画及び成長可能性に関する事項 |
| 07/12 | （IR情報）16:50 2024年5月期決算説明資料 |
| 07/12 | （IR情報）16:50 2024年5月期決算短信(IFRS)(連結) |
| 07/12 | 1,384 | 1,442 | 1,378 | 1,442 | +3.89% | 58,500 | 99億6049万 | +3.97% |
| 07/11 | 1,380 | 1,394 | 1,358 | 1,388 | +1.31% | 31,000 | 95億8749万 | -0.14% |
| 07/10 | 1,344 | 1,370 | 1,339 | 1,370 | +2.93% | 18,300 | 94億6316万 | -1.72% |
| 07/09 | （IR情報）15:00 2024年6月度月次業績に関するお知らせ |
| 07/09 | 1,333 | 1,352 | 1,314 | 1,331 | -1.41% | 44,600 | 91億9377万 | -4.86% |
| 07/08 | 1,350 | 1,360 | 1,337 | 1,350 | 0% | 11,200 | 93億2501万 | -3.98% |
| 07/05 | 1,381 | 1,383 | 1,345 | 1,350 | -2.24% | 16,000 | 93億2501万 | -4.39% |
| 07/04 | 1,400 | 1,401 | 1,375 | 1,381 | -1.36% | 17,500 | 95億3914万 | -2.75% |
| 07/03 | 1,418 | 1,418 | 1,387 | 1,400 | +0.5% | 8,000 | 96億7038万 | -1.75% |
| 07/02 | 1,377 | 1,407 | 1,372 | 1,393 | +0.94% | 16,300 | 96億2203万 | -2.52% |
| 07/01 | 1,382 | 1,397 | 1,373 | 1,380 | +0.29% | 22,700 | 95億3223万 | -3.7% |
| 06/28 | 1,388 | 1,399 | 1,376 | 1,376 | -0.43% | 10,800 | 95億460万 | -4.31% |
| 06/27 | 1,373 | 1,398 | 1,373 | 1,382 | +0.73% | 13,600 | 95億4605万 | -4.29% |
| 06/26 | 1,380 | 1,383 | 1,366 | 1,372 | -0.29% | 12,800 | 94億7697万 | -5.31% |
| 06/25 | 1,364 | 1,376 | 1,362 | 1,376 | +1.18% | 11,700 | 95億460万 | -5.43% |
| 06/24 | 1,348 | 1,364 | 1,348 | 1,360 | +1.27% | 10,800 | 93億9408万 | -6.98% |
| 06/21 | 1,362 | 1,367 | 1,337 | 1,343 | -0.81% | 33,300 | 92億7666万 | -8.58% |
| 06/20 | 1,362 | 1,364 | 1,335 | 1,354 | -1.02% | 27,300 | 93億5264万 | -8.33% |
| 06/19 | 1,372 | 1,382 | 1,368 | 1,368 | -0.15% | 15,800 | 94億4934万 | -7.75% |
| 06/18 | 1,371 | 1,390 | 1,361 | 1,370 | -0.58% | 15,000 | 94億6316万 | -7.93% |
| 06/17 | 1,355 | 1,388 | 1,316 | 1,378 | +1.4% | 26,200 | 95億1842万 | -7.7% |
| 06/14 | 1,330 | 1,375 | 1,328 | 1,359 | +0.59% | 28,900 | 93億8717万 | -9.34% |
| 06/13 | 1,390 | 1,390 | 1,332 | 1,351 | -2.74% | 61,700 | 93億3192万 | -10.23% |
| 06/12 | 1,531 | 1,531 | 1,389 | 1,389 | -11.58% | 220,800 | 95億9440万 | -8.07% |
| 06/12 | （空売り報告）JPM Securities Japan Co Ltd. 41,500株（0.6%）+0.1% |
| 06/11 | （IR情報）15:00 2024年5月度月次業績に関するお知らせ |
| 06/11 | 1,534 | 1,584 | 1,520 | 1,571 | +2.41% | 69,500 | 108億5155万 | +3.63% |
| 06/10 | 1,511 | 1,534 | 1,511 | 1,534 | +1.25% | 20,500 | 105億9597万 | +1.32% |
| 06/07 | 1,502 | 1,515 | 1,491 | 1,515 | +0.6% | 8,300 | 104億6473万 | +0.26% |
| 06/06 | 1,506 | 1,506 | 1,481 | 1,506 | +1.01% | 20,300 | 104億257万 | -0.33% |
| 06/05 | 1,503 | 1,509 | 1,491 | 1,491 | -1.19% | 17,900 | 102億9895万 | -1.39% |
| 06/04 | 1,498 | 1,528 | 1,494 | 1,509 | +1.07% | 20,800 | 104億2329万 | -0.26% |
| 06/03 | 1,539 | 1,546 | 1,493 | 1,493 | -2.93% | 12,600 | 103億1277万 | -1.26% |
| 05/31 | 1,503 | 1,538 | 1,503 | 1,538 | +1.65% | 17,600 | 106億2360万 | +1.72% |
| 05/30 | 1,494 | 1,515 | 1,476 | 1,513 | +0.73% | 34,400 | 104億5092万 | +0.27% |
| 05/29 | 1,514 | 1,542 | 1,468 | 1,502 | +1.21% | 39,700 | 103億7494万 | -0.2% |
| 05/28 | 1,511 | 1,530 | 1,481 | 1,484 | -2.88% | 36,400 | 102億5060万 | -1.07% |
| 05/27 | 1,509 | 1,530 | 1,471 | 1,528 | +0.86% | 34,600 | 105億5453万 | +2.28% |
| 05/24 | 1,498 | 1,520 | 1,485 | 1,515 | +0.8% | 26,200 | 104億6473万 | +2.09% |
| 05/23 | 1,540 | 1,548 | 1,502 | 1,503 | -1.57% | 29,000 | 103億8184万 | +1.97% |
| 05/22 | 1,522 | 1,551 | 1,511 | 1,527 | -0.78% | 22,800 | 105億4762万 | +4.16% |
| 05/21 | 1,546 | 1,553 | 1,525 | 1,539 | 0% | 15,500 | 106億3051万 | +5.77% |
| 05/20 | 1,543 | 1,560 | 1,523 | 1,539 | -0.58% | 20,500 | 106億3051万 | +6.43% |
| 05/17 | 1,495 | 1,548 | 1,493 | 1,548 | +3.55% | 52,000 | 106億9268万 | +7.72% |
| 05/17 | （空売り報告）JPM Securities Japan Co Ltd. 34,600株（0.5%）新規 |
| 05/16 | 1,511 | 1,520 | 1,486 | 1,495 | -0.53% | 19,900 | 103億2658万 | +4.69% |
| 05/15 | 1,532 | 1,539 | 1,500 | 1,503 | -0.07% | 25,800 | 103億8184万 | +5.77% |
| 05/14 | 1,495 | 1,531 | 1,495 | 1,504 | -0.27% | 29,200 | 103億8875万 | +6.44% |
| 05/13 | 1,520 | 1,534 | 1,497 | 1,508 | -0.07% | 67,700 | 104億1638万 | +7.18% |
| 05/10 | （IR情報）15:00 2024年4月度月次業績に関するお知らせ |
| 05/10 | 1,520 | 1,532 | 1,490 | 1,509 | -0.72% | 21,700 | 104億2329万 | +7.86% |
| 05/09 | 1,534 | 1,534 | 1,483 | 1,520 | +0.2% | 22,800 | 104億9927万 | +9.12% |
| 05/08 | 1,503 | 1,531 | 1,487 | 1,517 | +0.93% | 28,700 | 104億7855万 | +9.29% |
| 05/07 | 1,485 | 1,526 | 1,485 | 1,503 | +3.02% | 29,200 | 103億8184万 | +8.52% |
| 05/02 | 1,509 | 1,526 | 1,459 | 1,459 | -4.08% | 28,000 | 100億7792万 | +5.72% |
| 05/01 | 1,520 | 1,533 | 1,490 | 1,521 | -0.46% | 40,200 | 105億618万 | +10.46% |
| 04/30 | 1,546 | 1,565 | 1,519 | 1,528 | +0.53% | 58,100 | 105億5453万 | +11.37% |
| 04/26 | 1,480 | 1,525 | 1,480 | 1,520 | +2.15% | 43,700 | 104億9927万 | +11.27% |
| 04/25 | 1,515 | 1,545 | 1,488 | 1,488 | -0.53% | 84,500 | 102億7823万 | +9.09% |
| 04/24 | 1,453 | 1,513 | 1,443 | 1,496 | +2.68% | 49,800 | 103億3349万 | +9.76% |
