| 2024 |
| 04/25 | 563 | 571 | 560 | 560 | -1.06% | 92,200 | 150億3054万 | -2.78% |
| 04/24 | 566 | 567 | 556 | 566 | -0.18% | 92,200 | 151億9158万 | -2.41% |
| 04/23 | 553 | 570 | 551 | 567 | +3.47% | 153,900 | 152億1842万 | -2.74% |
| 04/22 | 541 | 548 | 533 | 548 | +2.81% | 75,900 | 147億846万 | -6.64% |
| 04/19 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 04/19 | 546 | 547 | 522 | 533 | -3.44% | 157,100 | 143億586万 | -9.81% |
| 04/18 | 542 | 553 | 542 | 552 | +1.85% | 56,400 | 148億1582万 | -7.23% |
| 04/17 | 547 | 550 | 536 | 542 | -0.18% | 123,200 | 145億4742万 | -9.67% |
| 04/16 | 554 | 558 | 541 | 543 | -2.86% | 91,000 | 145億7426万 | -10.25% |
| 04/15 | 559 | 560 | 551 | 559 | -0.71% | 49,300 | 150億370万 | -8.36% |
| 04/12 | 566 | 567 | 558 | 563 | +0.36% | 47,700 | 151億1106万 | -8.6% |
| 04/11 | 550 | 563 | 550 | 561 | +0.18% | 58,700 | 150億5738万 | -9.81% |
| 04/10 | 557 | 564 | 550 | 560 | +0.36% | 61,700 | 150億3054万 | -10.54% |
| 04/09 | 565 | 567 | 558 | 558 | -1.24% | 61,000 | 149億7686万 | -11.57% |
| 04/08 | 575 | 575 | 563 | 565 | -0.7% | 70,700 | 151億6474万 | -10.88% |
| 04/05 | 581 | 581 | 561 | 569 | -2.4% | 136,000 | 152億7210万 | -10.82% |
| 04/04 | 580 | 588 | 572 | 583 | +1.04% | 79,000 | 156億4787万 | -9.05% |
| 04/03 | 567 | 585 | 563 | 577 | 0% | 80,600 | 154億8683万 | -10.26% |
| 04/02 | 590 | 592 | 576 | 577 | -1.37% | 111,600 | 154億8683万 | -10.26% |
| 04/01 | 609 | 609 | 583 | 585 | -3.78% | 140,100 | 157億155万 | -8.88% |
| 03/29 | 602 | 618 | 600 | 608 | +1.84% | 73,700 | 163億1887万 | -5.15% |
| 03/28 | 600 | 607 | 592 | 597 | -1.32% | 92,900 | 160億2363万 | -6.43% |
| 03/27 | 612 | 620 | 600 | 605 | -1.31% | 181,500 | 162億3835万 | -4.87% |
| 03/26 | 638 | 639 | 611 | 613 | -4.37% | 207,100 | 164億5308万 | -3.46% |
| 03/25 | 670 | 673 | 641 | 641 | -5.04% | 161,900 | 172億460万 | +1.58% |
| 03/22 | （IR情報）17:10 2023年9月期における経営強化計画の履行状況について |
| 03/22 | 670 | 675 | 651 | 675 | +2.12% | 118,900 | 181億1717万 | +7.66% |
| 03/21 | 637 | 672 | 636 | 661 | +3.61% | 183,300 | 177億4141万 | +6.44% |
| 03/19 | 650 | 652 | 630 | 638 | -2.6% | 222,600 | 171億2408万 | +3.57% |
| 03/18 | 649 | 656 | 637 | 655 | +0.92% | 132,500 | 175億8037万 | +7.03% |
| 03/15 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 03/15 | 650 | 673 | 646 | 649 | +0.31% | 143,500 | 174億1933万 | +6.74% |
| 03/14 | 657 | 665 | 642 | 647 | -1.52% | 120,300 | 173億6565万 | +6.94% |
| 03/13 | 684 | 690 | 656 | 657 | -3.24% | 174,200 | 176億3405万 | +9.5% |
| 03/12 | 663 | 685 | 652 | 679 | +0.89% | 195,800 | 182億2453万 | +13.93% |
| 03/11 | 696 | 696 | 664 | 673 | -3.86% | 288,700 | 180億6349万 | +13.87% |
| 03/08 | 718 | 734 | 692 | 700 | -2.51% | 371,100 | 187億8818万 | +19.66% |
| 03/07 | 687 | 719 | 686 | 718 | +7.16% | 383,600 | 192億7130万 | +23.79% |
| 03/06 | 665 | 685 | 661 | 670 | -0.74% | 170,700 | 179億8297万 | +16.93% |
| 03/05 | 635 | 678 | 628 | 675 | +6.47% | 267,400 | 181億1717万 | +18.63% |
| 03/04 | 661 | 661 | 629 | 634 | -3.35% | 253,200 | 170億1672万 | +12.41% |
| 03/01 | 667 | 667 | 646 | 656 | -0.15% | 239,900 | 176億721万 | +16.93% |
| 02/29 | 633 | 665 | 624 | 657 | +5.12% | 318,700 | 176億3405万 | +17.95% |
| 02/28 | 587 | 649 | 583 | 625 | +6.47% | 414,800 | 167億7516万 | +13.43% |
| 02/27 | 554 | 591 | 551 | 587 | +6.53% | 215,300 | 157億5523万 | +7.31% |
| 02/26 | 544 | 554 | 541 | 551 | +1.1% | 82,600 | 147億8898万 | +1.29% |
| 02/22 | 553 | 553 | 538 | 545 | +0.37% | 77,000 | 146億2794万 | +0.37% |
| 02/21 | 547 | 552 | 539 | 543 | -0.55% | 50,900 | 145億7426万 | +0.18% |
| 02/20 | 571 | 571 | 546 | 546 | -4.38% | 151,300 | 146億5478万 | +0.92% |
| 02/19 | 529 | 571 | 529 | 571 | +7.74% | 201,600 | 153億2579万 | +5.55% |
| 02/16 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 02/16 | 526 | 532 | 526 | 530 | +1.34% | 60,900 | 142億2533万 | -1.67% |
| 02/15 | 538 | 538 | 523 | 523 | -2.43% | 155,900 | 140億3745万 | -3.15% |
| 02/14 | 541 | 542 | 536 | 536 | -1.29% | 52,400 | 143億8638万 | -0.74% |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期末の自己資本比率について |
| 02/13 | 540 | 545 | 535 | 543 | +0.93% | 47,400 | 145億7426万 | +0.37% |
| 02/09 | 546 | 548 | 537 | 538 | -1.82% | 71,600 | 144億4006万 | -0.55% |
| 02/08 | 563 | 563 | 539 | 548 | -2.66% | 120,600 | 147億846万 | +1.11% |
| 02/07 | 555 | 564 | 548 | 563 | +4.45% | 228,100 | 151億1106万 | +3.87% |
| 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 | 550 | 553 | 539 | 539 | -2.36% | 124,500 | 144億6690万 | -0.55% |
| 02/05 | 540 | 554 | 540 | 552 | +2.22% | 78,100 | 148億1582万 | +1.85% |
| 02/02 | 538 | 543 | 534 | 540 | -0.55% | 81,500 | 144億9374万 | -0.18% |
| 02/01 | （IR情報）15:00 当社子会社における債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 02/01 | 558 | 558 | 538 | 543 | -3.04% | 127,500 | 145億7426万 | +0.56% |
| 01/31 | 552 | 570 | 552 | 560 | +1.27% | 90,700 | 150億3054万 | +3.7% |
| 01/30 | 557 | 557 | 546 | 553 | -0.72% | 171,100 | 148億4266万 | +2.6% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 77,500株（0.28%）-0.22%義務消失 |
| 01/29 | 555 | 564 | 553 | 557 | +1.09% | 82,300 | 149億5002万 | +3.34% |
| 01/26 | 570 | 570 | 551 | 551 | -4.17% | 121,500 | 147億8898万 | +2.23% |
| 01/25 | 550 | 579 | 542 | 575 | +5.7% | 299,100 | 154億3315万 | +6.68% |
| 01/24 | 521 | 544 | 520 | 544 | +4.41% | 105,900 | 146億110万 | +1.12% |
| 01/23 | 525 | 529 | 519 | 521 | +0.19% | 54,200 | 139億8377万 | -3.16% |
| 01/22 | 511 | 521 | 510 | 520 | +2.16% | 60,400 | 139億5693万 | -3.7% |
| 01/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 135,500株（0.5%）再IN |
| 01/19 | （IR情報）17:15 下限取得価額の調整および取得価額の修正に関するお知らせ |
| 01/19 | 519 | 520 | 507 | 509 | -2.49% | 84,700 | 136億6169万 | -6.09% |
| 01/18 | 515 | 524 | 509 | 522 | +1.16% | 113,500 | 140億1061万 | -4.4% |
| 01/17 | 522 | 525 | 516 | 516 | -1.71% | 112,300 | 138億4957万 | -5.84% |
| 01/16 | 535 | 535 | 522 | 525 | -1.87% | 87,900 | 140億9113万 | -4.55% |
| 01/15 | 528 | 540 | 528 | 535 | +0.75% | 77,400 | 143億5954万 | -2.9% |
| 01/12 | 547 | 547 | 528 | 531 | -3.1% | 144,900 | 142億5217万 | -3.63% |
| 01/11 | 547 | 561 | 547 | 548 | +1.11% | 84,100 | 147億846万 | -0.9% |
| 01/10 | 544 | 547 | 540 | 542 | -1.09% | 55,400 | 145億4742万 | -2.17% |
| 01/09 | 552 | 555 | 542 | 548 | -0.36% | 68,100 | 147億846万 | -1.08% |
| 01/05 | 556 | 559 | 548 | 550 | -0.36% | 52,000 | 147億6214万 | -0.9% |
| 01/04 | 545 | 552 | 533 | 552 | 0% | 64,900 | 148億1582万 | -1.08% |
| 2023 |
| 12/29 | 556 | 565 | 550 | 552 | -0.36% | 100,400 | 148億1582万 | -1.6% |
| 12/28 | 540 | 554 | 538 | 554 | +2.97% | 45,500 | 148億6950万 | -1.42% |
| 12/27 | （5%ルール）SBIアセットマネジメント（0.25%）SBI地銀 HD（12.29%） |
| 12/27 | 527 | 542 | 527 | 538 | +2.09% | 80,800 | 144億4006万 | -4.44% |
| 12/26 | 526 | 530 | 522 | 527 | -0.57% | 80,500 | 141億4481万 | -6.56% |
| 12/25 | 540 | 541 | 530 | 530 | -1.49% | 55,100 | 142億2533万 | -6.36% |
| 12/22 | 528 | 539 | 527 | 538 | +2.09% | 61,200 | 144億4006万 | -5.11% |
| 12/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 123,300株（0.45%）-0.05%義務消失 |
| 12/21 | 544 | 545 | 527 | 527 | -4.87% | 107,800 | 113億5171万 | -7.05% |
| 12/20 | （IR情報）15:00 第三者割当による普通株式発行に係る払込完了に関するお知らせ |
| 12/20 | 553 | 564 | 549 | 554 | -0.54% | 124,600 | 119億3330万 | -2.29% |
| 12/19 | 558 | 573 | 550 | 557 | -0.54% | 133,900 | 119億9792万 | -1.42% |
| 12/18 | 549 | 560 | 539 | 560 | +2.19% | 87,900 | 120億6254万 | -0.36% |
| 12/15 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 12/15 | 546 | 554 | 544 | 548 | +0.74% | 78,500 | 118億406万 | -2.14% |
| 12/14 | 581 | 581 | 542 | 544 | -5.06% | 128,300 | 117億1790万 | -2.33% |
| 12/13 | 582 | 586 | 568 | 573 | -0.52% | 117,500 | 123億4257万 | +3.24% |
| 12/12 | 609 | 616 | 575 | 576 | -5.57% | 279,600 | 124億719万 | +4.54% |
| 12/11 | 588 | 612 | 588 | 610 | +6.27% | 296,800 | 131億3956万 | +11.52% |
| 12/08 | 554 | 588 | 553 | 574 | +4.74% | 258,000 | 123億6411万 | +5.71% |
| 12/07 | 550 | 558 | 543 | 548 | -1.08% | 68,900 | 118億406万 | +1.48% |
| 12/06 | 549 | 559 | 536 | 554 | +1.09% | 115,100 | 119億3330万 | +3.36% |
| 12/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 109,600株（0.5%）再IN |
| 12/05 | 560 | 564 | 548 | 548 | -2.49% | 138,100 | 118億406万 | +3.2% |
| 12/04 | 562 | 567 | 547 | 562 | -1.75% | 112,800 | 121億562万 | +6.84% |
| 12/01 | 567 | 589 | 567 | 572 | +2.69% | 163,600 | 123億2103万 | +10.21% |
| 11/30 | 579 | 583 | 546 | 557 | -3.63% | 276,600 | 119億9792万 | +8.58% |
| 11/29 | 607 | 613 | 577 | 578 | -4.78% | 209,800 | 124億5027万 | +14.23% |
