| 2024 |
| 04/25 | 1,022 | 1,022 | 991 | 991 | -1.59% | 13,100 | 15億4407万 | -11.36% |
| 04/24 | 1,018 | 1,030 | 1,007 | 1,007 | -1.08% | 8,700 | 15億6900万 | -10.01% |
| 04/23 | 1,013 | 1,028 | 1,007 | 1,018 | +0.3% | 6,400 | 15億8614万 | -9.11% |
| 04/22 | 1,013 | 1,027 | 1,003 | 1,015 | +0.2% | 12,100 | 15億8147万 | -9.21% |
| 04/19 | 1,015 | 1,035 | 980 | 1,013 | +0.1% | 34,400 | 15億7835万 | -9.39% |
| 04/19 | （空売り報告）モルガン・スタンレーMUFG証券 22,800株（1.46%）+0.47% |
| 04/18 | 1,020 | 1,026 | 1,012 | 1,012 | +0.1% | 7,600 | 15億7679万 | -9.48% |
| 04/18 | （空売り報告）モルガン・スタンレーMUFG証券 15,500株（0.99%）-0.03% |
| 04/17 | （5%ルール）テイツー（19.25%） |
| 04/17 | （IR情報）15:30 2024年3月期 通期決算説明会のご案内 |
| 04/17 | 1,032 | 1,046 | 1,011 | 1,011 | +0.1% | 13,800 | 15億7523万 | -9.65% |
| 04/17 | （空売り報告）UBS AG 11,200株（0.71%）-0.11% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 15,900株（1.02%）+0.04% |
| 04/16 | 1,023 | 1,032 | 1,010 | 1,010 | -1.46% | 17,200 | 12億7068万 | -9.9% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 15,400株（0.98%）-0.2% |
| 04/15 | （IR情報）15:30 第三者割当による新株式発行の払込完了に関するお知らせ |
| 04/15 | 1,025 | 1,045 | 1,025 | 1,025 | -2.01% | 23,600 | 12億8955万 | -8.89% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 14,900株（1.18%）-0.02% |
| 04/12 | 1,052 | 1,082 | 1,038 | 1,046 | -0.57% | 35,100 | 13億1597万 | -7.76% |
| 04/12 | （空売り報告）モルガン・スタンレーMUFG証券 15,200株（1.2%）+0.33% |
| 04/11 | 1,079 | 1,085 | 1,052 | 1,052 | -4.1% | 42,200 | 13億2352万 | -7.15% |
| 04/11 | （空売り報告）UBS AG 10,400株（0.82%）+0.12% |
| 04/11 | （空売り報告）モルガン・スタンレーMUFG証券 11,000株（0.87%）+0.22% |
| 04/10 | 1,120 | 1,141 | 1,095 | 1,097 | -3.01% | 53,100 | 13億8013万 | -3.09% |
| 04/10 | （空売り報告）UBS AG 8,900株（0.7%）+0.09% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 8,300株（0.65%）再IN |
| 04/09 | 1,190 | 1,208 | 1,125 | 1,131 | -5.04% | 69,800 | 14億2291万 | +0.18% |
| 04/09 | （空売り報告）UBS AG 7,700株（0.61%）再IN |
| 04/08 | 1,261 | 1,274 | 1,191 | 1,191 | -8.38% | 94,000 | 14億9839万 | +5.87% |
| 04/05 | 1,549 | 1,681 | 1,225 | 1,300 | -13.85% | 693,700 | 16億3553万 | +16.28% |
| 04/04 | 1,179 | 1,509 | 1,130 | 1,509 | +24.81% | 908,900 | 18億9847万 | +36.56% |
| 04/03 | 1,641 | 1,880 | 1,201 | 1,209 | -24.48% | 929,100 | 15億2104万 | +11.43% |
| 04/02 | 1,500 | 1,601 | 1,421 | 1,601 | +23.06% | 436,300 | 20億1421万 | +48.79% |
| 04/01 | 1,181 | 1,301 | 1,164 | 1,301 | +29.97% | 204,700 | 16億3678万 | +23.79% |
| 03/29 | （IR情報）15:30 株式会社テイツーとの業務提携及び第三者割当による新株式の発行並びに主要株主及びその他の関係会社の異動に関するお知らせ |
| 03/29 | 1,044 | 1,044 | 998 | 1,001 | -6.27% | 12,100 | 12億5935万 | -3.66% |
| 03/28 | 1,031 | 1,074 | 1,020 | 1,068 | +3.09% | 3,600 | 13億4365万 | +2.79% |
| 03/27 | 1,093 | 1,093 | 1,036 | 1,036 | -5.39% | 49,200 | 13億339万 | 0% |
| 03/26 | 1,081 | 1,102 | 1,050 | 1,095 | +1.3% | 11,600 | 13億7761万 | +5.9% |
| 03/25 | 1,134 | 1,137 | 1,060 | 1,081 | -3.4% | 19,900 | 13億6000万 | +4.95% |
| 03/22 | 1,011 | 1,141 | 995 | 1,119 | +8.64% | 17,100 | 14億781万 | +9.06% |
| 03/21 | 992 | 1,049 | 991 | 1,030 | +1.18% | 10,600 | 12億9584万 | +0.68% |
| 03/19 | 990 | 1,018 | 989 | 1,018 | +3.25% | 7,100 | 12億8074万 | -0.1% |
| 03/18 | 984 | 1,015 | 984 | 986 | -2.38% | 37,000 | 12億4048万 | -3.05% |
| 03/15 | 1,024 | 1,024 | 980 | 1,010 | -0.88% | 8,800 | 12億7068万 | -0.88% |
| 03/14 | 1,011 | 1,038 | 1,008 | 1,019 | -0.2% | 6,400 | 12億8200万 | 0% |
| 03/13 | 1,132 | 1,134 | 1,014 | 1,021 | -4.93% | 16,800 | 12億8452万 | +0.2% |
| 03/12 | 1,073 | 1,113 | 1,045 | 1,074 | -2.63% | 38,700 | 13億5119万 | +5.4% |
| 03/11 | 1,300 | 1,536 | 1,058 | 1,103 | -11.76% | 548,900 | 13億8768万 | +8.46% |
| 03/08 | 1,049 | 1,323 | 1,015 | 1,250 | +22.19% | 469,700 | 15億7262万 | +23.4% |
| 03/07 | 1,028 | 1,075 | 1,018 | 1,023 | -0.49% | 3,400 | 12億8703万 | +1.89% |
| 03/06 | 1,008 | 1,048 | 1,000 | 1,028 | +0.39% | 2,500 | 12億9332万 | +2.19% |
| 03/05 | 1,016 | 1,047 | 1,016 | 1,024 | -0.68% | 3,400 | 12億8829万 | +1.79% |
| 03/04 | 1,001 | 1,085 | 1,001 | 1,031 | +2.89% | 11,800 | 12億9710万 | +2.49% |
| 03/01 | 997 | 1,002 | 977 | 1,002 | +0.4% | 4,300 | 12億6061万 | -0.1% |
| 02/29 | 990 | 998 | 980 | 998 | +0.81% | 1,100 | 12億5558万 | -0.4% |
| 02/28 | 973 | 1,000 | 973 | 990 | +1.02% | 3,300 | 12億4551万 | -1.1% |
| 02/27 | 982 | 990 | 974 | 980 | -0.2% | 2,000 | 12億3293万 | -2% |
| 02/26 | 995 | 1,006 | 982 | 982 | -1.31% | 1,600 | 12億3545万 | -1.8% |
| 02/22 | 993 | 996 | 993 | 995 | -0.5% | 1,300 | 12億5180万 | -0.5% |
| 02/21 | 998 | 1,000 | 994 | 1,000 | +0.2% | 1,800 | 12億5810万 | +0.1% |
| 02/20 | 1,006 | 1,007 | 998 | 998 | +0.71% | 3,100 | 12億5558万 | +0.1% |
| 02/19 | 992 | 1,060 | 988 | 991 | -1.78% | 7,500 | 12億4677万 | -0.6% |
| 02/16 | 967 | 1,009 | 944 | 1,009 | +4.34% | 6,700 | 12億6942万 | +1.41% |
| 02/15 | 1,000 | 1,090 | 937 | 967 | -8.51% | 18,100 | 12億1658万 | -2.72% |
| 02/14 | 943 | 1,078 | 943 | 1,057 | +13.9% | 48,200 | 13億2981万 | +6.45% |
| 02/13 | （IR情報）15:30 2024年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2024年3月期連結業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 970 | 970 | 926 | 928 | -4.33% | 2,700 | 11億6751万 | -6.07% |
| 02/09 | 991 | 996 | 952 | 970 | -4.9% | 5,700 | 12億2035万 | -1.92% |
| 02/08 | 999 | 1,020 | 998 | 1,020 | +0.59% | 1,300 | 12億8326万 | +3.34% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,200株（0.49%）-0.09%義務消失 |
| 02/07 | 999 | 1,014 | 999 | 1,014 | +0.2% | 800 | 12億7571万 | +3.05% |
| 02/06 | 1,003 | 1,016 | 1,001 | 1,012 | -0.98% | 700 | 12億7319万 | +3.27% |
| 02/05 | 1,005 | 1,041 | 1,005 | 1,022 | -0.39% | 1,300 | 12億8577万 | +4.82% |
| 02/02 | 1,018 | 1,026 | 1,018 | 1,026 | +0.59% | 300 | 12億9081万 | +5.88% |
| 02/01 | 1,049 | 1,050 | 1,020 | 1,020 | -0.2% | 700 | 12億8326万 | +5.81% |
| 01/31 | 1,040 | 1,040 | 1,010 | 1,022 | -2.94% | 1,600 | 12億8577万 | +6.46% |
| 01/30 | 1,017 | 1,053 | 1,014 | 1,053 | +2.43% | 1,400 | 13億2477万 | +10.15% |
| 01/29 | 1,033 | 1,075 | 1,023 | 1,028 | +0.49% | 7,800 | 12億9332万 | +8.1% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,400株（0.58%）-0.11% |
| 01/26 | 972 | 1,023 | 954 | 1,023 | +5.25% | 4,600 | 12億8703万 | +8.03% |
| 01/25 | 979 | 990 | 970 | 972 | -0.72% | 1,100 | 12億2287万 | +3.08% |
| 01/24 | 976 | 979 | 976 | 979 | +0.31% | 600 | 12億3167万 | +4.04% |
| 01/23 | 957 | 982 | 955 | 976 | +2.2% | 1,700 | 12億2790万 | +3.83% |
| 01/22 | 979 | 994 | 955 | 955 | -2.45% | 1,700 | 12億148万 | +1.49% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,700株（0.69%）-0.1% |
| 01/19 | 979 | 979 | 979 | 979 | 0% | 400 | 12億3167万 | +3.82% |
| 01/18 | （5%ルール）安藤拓郎（36.14%）A（3.18%） |
| 01/18 | （5%ルール）安藤拓郎（36.14%）A（3.18%） |
| 01/18 | 965 | 980 | 965 | 979 | +1.45% | 700 | 12億3167万 | +3.6% |
| 01/17 | 968 | 978 | 965 | 965 | -0.31% | 1,100 | 12億1406万 | +2.01% |
| 01/16 | 979 | 980 | 962 | 968 | -1.02% | 1,400 | 12億1784万 | +2.11% |
| 01/15 | 967 | 979 | 959 | 978 | +2.09% | 1,200 | 12億3042万 | +2.84% |
| 01/12 | 970 | 974 | 955 | 958 | -1.24% | 1,000 | 12億525万 | +0.42% |
| 01/11 | 959 | 976 | 959 | 970 | +2.11% | 2,900 | 12億2035万 | +1.36% |
| 01/10 | 939 | 960 | 939 | 950 | +1.28% | 1,200 | 11億9519万 | -1.14% |
| 01/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,000株（0.79%）-0.07% |
| 01/09 | 954 | 955 | 931 | 938 | -0.74% | 1,800 | 11億8009万 | -3.1% |
| 01/05 | 931 | 946 | 931 | 945 | +1.5% | 1,200 | 11億8890万 | -2.88% |
| 01/04 | 930 | 931 | 930 | 931 | +0.32% | 400 | 11億7129万 | -4.81% |
| 2023 |
| 12/29 | 930 | 956 | 920 | 928 | -0.54% | 1,100 | 11億6751万 | -5.69% |
| 12/28 | 890 | 1,003 | 890 | 933 | +6.02% | 10,500 | 11億7380万 | -5.66% |
| 12/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,900株（0.86%）-0.13% |
| 12/27 | 864 | 887 | 864 | 880 | +1.85% | 11,000 | 11億712万 | -11.56% |
| 12/26 | 912 | 912 | 846 | 864 | -5.26% | 7,800 | 10億8699万 | -13.77% |
| 12/25 | 915 | 915 | 901 | 912 | -0.76% | 2,900 | 11億4738万 | -9.7% |
| 12/22 | 919 | 923 | 900 | 919 | -0.86% | 3,200 | 11億5619万 | -9.46% |
| 12/21 | 926 | 934 | 910 | 927 | +0.22% | 4,400 | 11億6625万 | -9.12% |
| 12/20 | （IR情報）15:00 株主優待の内容決定に関するお知らせ |
| 12/20 | 917 | 930 | 912 | 925 | +0.98% | 3,800 | 11億6374万 | -9.93% |
| 12/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,500株（0.99%）-0.09% |
| 12/19 | 925 | 928 | 906 | 916 | -0.97% | 2,500 | 11億5241万 | -11.41% |
| 12/18 | 935 | 944 | 895 | 925 | -1.07% | 3,700 | 11億6374万 | -10.89% |
| 12/15 | 956 | 971 | 935 | 935 | -1.27% | 5,300 | 11億7632万 | -10.27% |
| 12/14 | 1,006 | 1,015 | 931 | 947 | -5.86% | 12,100 | 11億9142万 | -9.55% |
| 12/13 | 1,005 | 1,030 | 1,005 | 1,006 | -0.3% | 1,700 | 12億6564万 | -4.19% |
| 12/12 | 1,016 | 1,045 | 1,005 | 1,009 | +0.1% | 3,400 | 12億6942万 | -4.09% |
| 12/11 | 1,015 | 1,015 | 1,005 | 1,008 | -0.2% | 1,100 | 12億6816万 | -4.36% |
| 12/08 | 1,016 | 1,020 | 996 | 1,010 | -0.98% | 4,300 | 12億7068万 | -4.27% |
| 12/08 | （空売り報告）UBS AG 6,100株（0.48%）-0.11%義務消失 |
| 12/07 | 1,031 | 1,064 | 1,004 | 1,020 | -2.58% | 8,900 | 12億8326万 | -3.5% |
| 12/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,700株（1.08%）-0.09% |
| 12/06 | 1,041 | 1,052 | 1,001 | 1,047 | +0.58% | 7,000 | 13億1723万 | -1.04% |
| 12/06 | （空売り報告）UBS AG 7,500株（0.59%）-0.07% |
| 12/05 | 1,054 | 1,055 | 1,041 | 1,041 | -0.19% | 1,300 | 13億968万 | -1.51% |
| 12/04 | 1,046 | 1,079 | 1,026 | 1,043 | -3.07% | 5,300 | 13億1219万 | -1.32% |
| 12/01 | 1,105 | 1,128 | 1,075 | 1,076 | -2.62% | 4,100 | 13億5371万 | +1.89% |
| 12/01 | （空売り報告）UBS AG 8,400株（0.66%）-0.08% |
| 11/30 | 1,102 | 1,105 | 1,076 | 1,105 | +3.08% | 1,500 | 13億9020万 | +4.74% |
| 11/29 | 1,080 | 1,122 | 1,060 | 1,072 | -0.74% | 3,000 | 13億4868万 | +1.8% |
| 11/29 | （空売り報告）UBS AG 9,400株（0.74%）-0.14% |
| 11/27 | （空売り報告）UBS AG 11,100株（0.88%）-0.11% |
