| 2024 |
| 04/26 | 1,025 | 1,077 | 1,009 | 1,077 | +6.11% | 16,400 | 39億2717万 | -5.69% |
| 04/25 | 1,014 | 1,018 | 993 | 1,015 | 0% | 6,300 | 37億109万 | -11.89% |
| 04/24 | 1,013 | 1,015 | 988 | 1,015 | +0.59% | 6,500 | 37億109万 | -12.73% |
| 04/23 | 1,003 | 1,016 | 996 | 1,009 | +0.9% | 6,800 | 36億7921万 | -14.13% |
| 04/22 | 1,018 | 1,019 | 998 | 1,000 | +1.32% | 15,800 | 36億3620万 | -15.75% |
| 04/19 | （5%ルール）楽天証券（5.52%） |
| 04/19 | 1,049 | 1,049 | 980 | 987 | -6% | 30,700 | 35億8892万 | -17.68% |
| 04/18 | （IR情報）9:30 フォースタートアップス、寺田倉庫株式会社が展開する「Isle of Creation TENNOZ」に関する業務提携のお知らせ |
| 04/18 | 1,005 | 1,060 | 999 | 1,050 | +4.06% | 48,000 | 38億1801万 | -13.44% |
| 04/17 | 1,057 | 1,061 | 1,009 | 1,009 | -4.9% | 31,800 | 36億6892万 | -17.57% |
| 04/16 | 1,088 | 1,088 | 1,050 | 1,061 | -2.66% | 18,600 | 38億5800万 | -14.23% |
| 04/15 | 1,100 | 1,100 | 1,077 | 1,090 | -2.07% | 24,200 | 39億6345万 | -12.59% |
| 04/12 | 1,140 | 1,140 | 1,105 | 1,113 | -2.79% | 38,000 | 40億4709万 | -11.53% |
| 04/11 | 1,150 | 1,155 | 1,138 | 1,145 | -1.29% | 12,000 | 41億6344万 | -9.63% |
| 04/10 | 1,172 | 1,172 | 1,155 | 1,160 | -1.02% | 8,200 | 42億1799万 | -9.09% |
| 04/09 | 1,180 | 1,180 | 1,150 | 1,172 | -0.68% | 22,200 | 42億6162万 | -8.72% |
| 04/08 | 1,200 | 1,200 | 1,175 | 1,180 | -1.67% | 11,200 | 42億9071万 | -8.81% |
| 04/05 | 1,200 | 1,210 | 1,175 | 1,200 | -2.36% | 37,800 | 43億6344万 | -7.62% |
| 04/04 | 1,258 | 1,269 | 1,223 | 1,229 | -1.68% | 11,800 | 44億6888万 | -5.68% |
| 04/03 | 1,233 | 1,255 | 1,221 | 1,250 | +0.32% | 16,700 | 45億4525万 | -4.43% |
| 04/02 | 1,261 | 1,261 | 1,227 | 1,246 | -0.95% | 8,300 | 45億3070万 | -5.03% |
| 04/01 | 1,276 | 1,276 | 1,245 | 1,258 | +0.96% | 11,100 | 45億7433万 | -4.48% |
| 03/29 | （IR情報）9:30 フォースタートアップス、従業員持株会の奨励金付与率を8%から20％へ引き上げ |
| 03/29 | 1,224 | 1,259 | 1,218 | 1,246 | +1.88% | 15,400 | 45億3070万 | -5.96% |
| 03/28 | 1,230 | 1,261 | 1,213 | 1,223 | -2.55% | 28,200 | 44億4707万 | -8.25% |
| 03/27 | 1,277 | 1,286 | 1,235 | 1,255 | -1.8% | 34,200 | 45億6343万 | -6.48% |
| 03/27 | （空売り報告）野村證券 0株（0%）-4.22%義務消失 |
| 03/26 | 1,308 | 1,309 | 1,278 | 1,278 | -0.54% | 8,800 | 46億4706万 | -5.26% |
| 03/25 | （IR情報）15:00 組織変更及び取締役の異動に関するお知らせ |
| 03/25 | 1,307 | 1,324 | 1,278 | 1,285 | -2.5% | 11,300 | 46億7251万 | -4.96% |
| 03/22 | 1,307 | 1,320 | 1,295 | 1,318 | +0.84% | 30,000 | 47億9251万 | -2.73% |
| 03/21 | 1,311 | 1,315 | 1,296 | 1,307 | +0.62% | 32,100 | 47億5251万 | -3.83% |
| 03/19 | 1,315 | 1,315 | 1,298 | 1,299 | -0.76% | 6,500 | 47億2342万 | -4.84% |
| 03/18 | 1,302 | 1,315 | 1,295 | 1,309 | 0% | 8,600 | 47億5978万 | -4.59% |
| 03/15 | 1,322 | 1,332 | 1,309 | 1,309 | -1.43% | 6,500 | 47億5978万 | -5.14% |
| 03/14 | 1,326 | 1,351 | 1,325 | 1,328 | -0.6% | 6,700 | 48億2887万 | -4.39% |
| 03/13 | 1,320 | 1,479 | 1,320 | 1,336 | +1.21% | 102,900 | 48億5796万 | -4.78% |
| 03/12 | （5%ルール）日本交通（6.88%） |
| 03/12 | （5%ルール）志水雄一郎（8.73%） |
| 03/12 | 1,345 | 1,352 | 1,312 | 1,320 | -0.75% | 39,900 | 47億9978万 | -6.78% |
| 03/11 | （5%ルール）ウィルグループ（4.22%） |
| 03/11 | （5%ルール）ウィルグループ（24.8%） |
| 03/11 | 1,300 | 1,348 | 1,260 | 1,330 | -2.21% | 128,900 | 48億3614万 | -6.99% |
| 03/08 | （5%ルール）志水雄一郎（8.73%） |
| 03/08 | 1,350 | 1,436 | 1,319 | 1,360 | +1.19% | 60,700 | 49億4523万 | -5.75% |
| 03/07 | 1,361 | 1,364 | 1,333 | 1,344 | -1.25% | 20,400 | 48億8705万 | -7.69% |
| 03/06 | 1,373 | 1,383 | 1,361 | 1,361 | +0.15% | 7,800 | 49億4886万 | -7.35% |
| 03/05 | 1,392 | 1,392 | 1,359 | 1,359 | -3.69% | 11,600 | 49億4159万 | -8.3% |
| 03/04 | （IR情報）17:00 売出価格等の決定に関するお知らせ |
| 03/04 | 1,300 | 1,420 | 1,300 | 1,411 | +7.46% | 28,900 | 51億3067万 | -5.56% |
| 03/04 | （空売り報告）野村證券 153,500株（4.22%）再IN |
| 03/01 | 1,312 | 1,330 | 1,295 | 1,313 | +0.38% | 10,500 | 47億7433万 | -12.76% |
| 02/29 | 1,379 | 1,379 | 1,308 | 1,308 | -3.04% | 18,500 | 47億5614万 | -13.95% |
| 02/28 | 1,351 | 1,364 | 1,319 | 1,349 | -0.74% | 18,600 | 49億523万 | -12.06% |
| 02/27 | 1,376 | 1,378 | 1,300 | 1,359 | -0.07% | 29,900 | 49億4159万 | -12.21% |
| 02/27 | （空売り報告）Morgan Stanley & Co. International plc 0株（0%）-0.68%義務消失 |
| 02/26 | 1,464 | 1,475 | 1,342 | 1,360 | -7.17% | 76,300 | 49億4523万 | -12.88% |
| 02/26 | （空売り報告）Morgan Stanley & Co. International plc 25,000株（0.68%）新規 |
| 02/22 | （IR情報）16:00 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 02/22 | （IR情報）16:00 株式の売出し、当社親会社による当社普通株式の譲渡、資本業務提携並びに親会社並びに主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 02/22 | 1,442 | 1,475 | 1,429 | 1,465 | +1.17% | 7,700 | 53億2703万 | -6.93% |
| 02/21 | 1,446 | 1,459 | 1,416 | 1,448 | +0.21% | 4,900 | 52億6348万 | -8.59% |
| 02/20 | 1,470 | 1,478 | 1,433 | 1,445 | +1.19% | 3,700 | 52億5257万 | -9.29% |
| 02/19 | 1,343 | 1,430 | 1,343 | 1,428 | +5.47% | 9,200 | 51億9078万 | -10.92% |
| 02/16 | 1,335 | 1,376 | 1,332 | 1,354 | 0% | 6,400 | 49億2179万 | -16.11% |
| 02/15 | 1,424 | 1,424 | 1,335 | 1,354 | -4.92% | 11,700 | 49億2179万 | -16.88% |
| 02/14 | 1,451 | 1,464 | 1,416 | 1,424 | -1.45% | 3,700 | 51億7624万 | -13.33% |
| 02/13 | 1,472 | 1,478 | 1,429 | 1,445 | -3.15% | 11,300 | 52億5257万 | -12.64% |
| 02/09 | 1,501 | 1,550 | 1,492 | 1,492 | -0.73% | 4,000 | 54億2342万 | -10.34% |
| 02/08 | 1,520 | 1,536 | 1,500 | 1,503 | -1.12% | 7,700 | 54億6340万 | -10.16% |
| 02/07 | 1,515 | 1,594 | 1,506 | 1,520 | -9.25% | 27,300 | 55億2520万 | -9.69% |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,682 | 1,710 | 1,675 | 1,675 | -0.3% | 13,800 | 60億8862万 | -0.95% |
| 02/05 | 1,651 | 1,685 | 1,651 | 1,680 | +1.57% | 7,800 | 61億680万 | -0.77% |
| 02/02 | 1,654 | 1,660 | 1,643 | 1,654 | 0% | 3,400 | 60億1229万 | -2.3% |
| 02/01 | 1,680 | 1,680 | 1,651 | 1,654 | -1.72% | 2,800 | 60億1229万 | -2.36% |
| 01/31 | 1,694 | 1,699 | 1,683 | 1,683 | -0.3% | 1,100 | 61億1770万 | -0.65% |
| 01/30 | 1,674 | 1,688 | 1,672 | 1,688 | +0.78% | 4,100 | 61億3588万 | -0.35% |
| 01/29 | 1,670 | 1,675 | 1,666 | 1,675 | +0.3% | 3,700 | 60億8862万 | -1.18% |
| 01/26 | 1,660 | 1,672 | 1,660 | 1,670 | -0.36% | 1,400 | 60億7045万 | -1.59% |
| 01/25 | 1,664 | 1,683 | 1,664 | 1,676 | -0.3% | 2,100 | 60億9226万 | -1.3% |
| 01/24 | 1,665 | 1,683 | 1,660 | 1,681 | +0.96% | 3,200 | 61億1043万 | -1.06% |
| 01/23 | 1,672 | 1,684 | 1,640 | 1,665 | -1.6% | 13,600 | 60億5227万 | -2% |
| 01/22 | 1,700 | 1,700 | 1,638 | 1,692 | -0.29% | 26,800 | 60億1641万 | -0.53% |
| 01/19 | （IR情報）18:00 2024年3月期通期連結業績予想の修正(上方修正)及び営業投資有価証券評価損の計上に関するお知らせ |
| 01/19 | 1,694 | 1,712 | 1,694 | 1,697 | +0.18% | 3,200 | 60億3419万 | -0.35% |
| 01/18 | 1,705 | 1,710 | 1,692 | 1,694 | -0.12% | 1,800 | 60億2352万 | -0.76% |
| 01/17 | 1,701 | 1,718 | 1,691 | 1,696 | +0.24% | 2,500 | 60億3063万 | -0.82% |
| 01/16 | 1,700 | 1,701 | 1,692 | 1,692 | +0.18% | 1,100 | 60億1641万 | -1.28% |
| 01/15 | 1,700 | 1,707 | 1,689 | 1,689 | -0.53% | 3,200 | 60億574万 | -1.75% |
| 01/12 | 1,732 | 1,740 | 1,688 | 1,698 | -1.45% | 4,000 | 60億3774万 | -1.57% |
| 01/11 | 1,720 | 1,733 | 1,719 | 1,723 | +0.17% | 1,000 | 61億2664万 | -0.4% |
| 01/10 | 1,691 | 1,731 | 1,691 | 1,720 | +1.71% | 5,500 | 61億1597万 | -0.75% |
| 01/09 | 1,691 | 1,705 | 1,675 | 1,691 | +0.12% | 4,500 | 60億1285万 | -2.65% |
| 01/05 | 1,726 | 1,734 | 1,661 | 1,689 | -2.14% | 6,700 | 60億574万 | -3.04% |
| 01/04 | 1,739 | 1,739 | 1,703 | 1,726 | -0.75% | 2,200 | 61億3731万 | -1.2% |
| 2023 |
| 12/29 | 1,740 | 1,744 | 1,710 | 1,739 | +0.29% | 4,500 | 61億8353万 | -0.63% |
| 12/28 | 1,737 | 1,743 | 1,717 | 1,734 | +1.23% | 2,400 | 61億6575万 | -1.25% |
| 12/27 | 1,697 | 1,717 | 1,684 | 1,713 | +2.09% | 5,000 | 60億9108万 | -2.67% |
| 12/26 | 1,651 | 1,686 | 1,651 | 1,678 | 0% | 2,500 | 59億6663万 | -5.04% |
| 12/25 | 1,686 | 1,718 | 1,646 | 1,678 | +0.48% | 4,800 | 59億6663万 | -5.52% |
| 12/22 | 1,658 | 1,680 | 1,607 | 1,670 | -0.83% | 14,300 | 59億3818万 | -6.44% |
| 12/21 | 1,690 | 1,700 | 1,660 | 1,684 | -1.06% | 3,500 | 59億8796万 | -6.08% |
| 12/20 | 1,742 | 1,742 | 1,700 | 1,702 | -1.05% | 3,500 | 60億5197万 | -5.5% |
| 12/19 | 1,701 | 1,720 | 1,700 | 1,720 | +0.29% | 1,900 | 61億1597万 | -4.87% |
| 12/18 | 1,700 | 1,721 | 1,687 | 1,715 | +2.08% | 4,800 | 60億9819万 | -5.56% |
| 12/15 | 1,678 | 1,694 | 1,666 | 1,680 | +0.12% | 3,300 | 59億7374万 | -8.05% |
| 12/14 | 1,688 | 1,726 | 1,658 | 1,678 | -2.89% | 10,700 | 59億6663万 | -8.8% |
| 12/13 | 1,741 | 1,750 | 1,700 | 1,728 | -0.75% | 5,900 | 61億4442万 | -6.9% |
| 12/12 | 1,779 | 1,798 | 1,702 | 1,741 | -2.74% | 17,900 | 61億9064万 | -6.5% |
| 12/11 | 1,789 | 1,800 | 1,773 | 1,790 | +0.51% | 5,100 | 63億6488万 | -4.18% |
| 12/08 | 1,808 | 1,808 | 1,771 | 1,781 | -0.06% | 8,000 | 63億3287万 | -4.91% |
| 12/07 | 1,812 | 1,813 | 1,782 | 1,782 | -2.62% | 7,100 | 63億3643万 | -4.96% |
| 12/06 | 1,833 | 1,833 | 1,814 | 1,830 | +0.38% | 1,300 | 65億711万 | -2.5% |
| 12/05 | 1,839 | 1,839 | 1,814 | 1,823 | -0.27% | 1,800 | 64億8222万 | -2.88% |
| 12/04 | 1,807 | 1,845 | 1,770 | 1,828 | +1.22% | 10,200 | 65億 | -2.66% |
| 12/01 | 1,836 | 1,836 | 1,803 | 1,806 | -1.04% | 3,100 | 64億2177万 | -3.78% |
| 11/30 | 1,820 | 1,825 | 1,797 | 1,825 | +0.27% | 3,500 | 64億8933万 | -2.87% |
