| 2025 |
| 06/13 | 3,525 | 3,525 | 3,375 | 3,415 | -1.16% | 20,900 | 204億8531万 | +7.05% |
| 06/12 | 3,465 | 3,510 | 3,450 | 3,455 | +1.02% | 18,100 | 207億2525万 | +9.13% |
| 06/11 | 3,370 | 3,445 | 3,370 | 3,420 | +1.48% | 19,800 | 205億1530万 | +8.92% |
| 06/10 | 3,365 | 3,420 | 3,320 | 3,370 | +1.51% | 14,600 | 202億1537万 | +8.08% |
| 06/09 | 3,275 | 3,400 | 3,275 | 3,320 | +1.68% | 30,800 | 199億1544万 | +7.34% |
| 06/06 | 3,435 | 3,460 | 3,265 | 3,265 | -2.97% | 17,200 | 195億8551万 | +6.35% |
| 06/05 | 3,300 | 3,470 | 3,300 | 3,365 | +2.12% | 37,900 | 201億8537万 | +10.26% |
| 06/04 | 3,165 | 3,365 | 3,165 | 3,295 | +4.11% | 32,600 | 197億6547万 | +8.82% |
| 06/03 | 3,095 | 3,190 | 3,095 | 3,165 | +1.93% | 21,200 | 189億8565万 | +5.32% |
| 06/02 | 3,180 | 3,180 | 3,070 | 3,105 | -2.66% | 20,700 | 186億2573万 | +3.99% |
| 05/30 | 3,190 | 3,240 | 3,160 | 3,190 | 0% | 8,000 | 191億3562万 | +7.37% |
| 05/29 | 3,210 | 3,215 | 3,180 | 3,190 | -1.39% | 6,800 | 191億3562万 | +8.06% |
| 05/28 | 3,165 | 3,275 | 3,150 | 3,235 | +2.54% | 27,100 | 194億555万 | +10.18% |
| 05/27 | 3,130 | 3,160 | 3,120 | 3,155 | +1.61% | 16,700 | 189億2566万 | +8.12% |
| 05/26 | 3,140 | 3,160 | 3,090 | 3,105 | -0.32% | 13,400 | 186億2573万 | +7% |
| 05/23 | 3,170 | 3,170 | 3,050 | 3,115 | +2.47% | 16,400 | 186億8572万 | +7.93% |
| 05/22 | 3,080 | 3,100 | 3,040 | 3,040 | -1.14% | 14,900 | 182億3582万 | +5.92% |
| 05/21 | 3,190 | 3,205 | 3,065 | 3,075 | -4.8% | 46,500 | 184億4577万 | +7.67% |
| 05/20 | 3,185 | 3,300 | 3,180 | 3,230 | +3.69% | 77,300 | 193億7556万 | +13.77% |
| 05/19 | 3,090 | 3,145 | 3,070 | 3,115 | +1.47% | 16,300 | 186億8572万 | +10.7% |
| 05/16 | 3,100 | 3,100 | 3,045 | 3,070 | 0% | 12,500 | 184億1578万 | +10% |
| 05/15 | 3,165 | 3,180 | 3,055 | 3,070 | -3.61% | 35,100 | 184億1578万 | +10.75% |
| 05/14 | 3,090 | 3,240 | 3,090 | 3,185 | +7.13% | 153,500 | 191億562万 | +15.94% |
| 05/13 | （IR情報）15:01 2025年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:01 株式分割、定款の一部変更、配当政策の変更及び配当予想の修正(増配)に関するお知らせ |
| 05/13 | （IR情報）15:01 2025年6月期第3四半期決算説明資料 |
| 05/13 | 2,825 | 3,025 | 2,755 | 2,973 | +5.43% | 102,100 | 178億3391万 | +9.1% |
| 05/12 | 2,820 | 2,852 | 2,798 | 2,820 | +0.04% | 14,000 | 169億1612万 | +3.79% |
| 05/09 | 2,837 | 2,867 | 2,805 | 2,819 | +0.04% | 18,300 | 169億1012万 | +3.72% |
| 05/08 | 2,879 | 2,879 | 2,811 | 2,818 | -1.26% | 11,700 | 169億413万 | +3.56% |
| 05/07 | 2,791 | 2,870 | 2,765 | 2,854 | +4.12% | 23,000 | 171億2008万 | +4.81% |
| 05/02 | 2,763 | 2,763 | 2,708 | 2,741 | -0.8% | 11,700 | 164億4223万 | +0.59% |
| 05/01 | 2,820 | 2,820 | 2,740 | 2,763 | -1.92% | 11,200 | 165億7420万 | +1.17% |
| 04/30 | 2,764 | 2,820 | 2,722 | 2,817 | +2.25% | 13,900 | 168億9813万 | +2.92% |
| 04/28 | 2,733 | 2,760 | 2,720 | 2,755 | +0.88% | 10,200 | 165億2621万 | +0.44% |
| 04/25 | 2,689 | 2,743 | 2,689 | 2,731 | +1.6% | 4,900 | 163億8225万 | -0.73% |
| 04/24 | （5%ルール）HABアセット（0.83%）HACアセット（0.83%）吉川淳史（2.17%）わかりMATH（1.65%） |
| 04/24 | 2,720 | 2,750 | 2,688 | 2,688 | -0.99% | 11,600 | 161億2430万 | -2.57% |
| 04/23 | 2,767 | 2,767 | 2,671 | 2,715 | -0.07% | 18,300 | 162億8627万 | -1.88% |
| 04/22 | 2,799 | 2,799 | 2,700 | 2,717 | -2.76% | 10,400 | 162億9826万 | -1.98% |
| 04/21 | 2,792 | 2,808 | 2,751 | 2,794 | +0.07% | 10,200 | 167億6016万 | +0.65% |
| 04/18 | 2,780 | 2,793 | 2,749 | 2,792 | +1.64% | 7,800 | 167億4816万 | +0.58% |
| 04/17 | 2,709 | 2,768 | 2,709 | 2,747 | +1.4% | 6,100 | 164億7822万 | -1.12% |
| 04/16 | 2,722 | 2,749 | 2,666 | 2,709 | -0.4% | 11,500 | 162億5028万 | -2.62% |
| 04/15 | 2,708 | 2,739 | 2,650 | 2,720 | +1.42% | 14,700 | 163億1626万 | -2.44% |
| 04/14 | 2,660 | 2,755 | 2,660 | 2,682 | +1.44% | 15,800 | 160億8831万 | -3.94% |
| 04/11 | 2,573 | 2,644 | 2,535 | 2,644 | +0.8% | 11,600 | 158億6036万 | -5.44% |
| 04/10 | 2,699 | 2,699 | 2,600 | 2,623 | +3.92% | 18,400 | 157億3439万 | -6.39% |
| 04/09 | 2,558 | 2,585 | 2,462 | 2,524 | -3.22% | 37,400 | 151億4053万 | -10.08% |
| 04/08 | 2,474 | 2,646 | 2,474 | 2,608 | +7.59% | 39,000 | 156億4441万 | -7.39% |
| 04/07 | 2,344 | 2,451 | 2,301 | 2,424 | -8.32% | 67,600 | 145億4067万 | -14.16% |
| 04/04 | 2,740 | 2,782 | 2,557 | 2,644 | -4.93% | 85,500 | 158億6036万 | -6.77% |
| 04/03 | 2,742 | 2,825 | 2,742 | 2,781 | -1.77% | 28,700 | 166億8218万 | -2.18% |
| 04/02 | 2,910 | 2,910 | 2,831 | 2,831 | -2.31% | 9,100 | 169億8211万 | -0.49% |
| 04/01 | 2,854 | 2,920 | 2,850 | 2,898 | +1.26% | 7,200 | 173億8402万 | +1.9% |
| 03/31 | 2,868 | 2,895 | 2,826 | 2,862 | -1.68% | 9,800 | 171億6807万 | +0.74% |
| 03/28 | 2,935 | 2,945 | 2,911 | 2,911 | +0.14% | 11,300 | 174億6200万 | +2.36% |
| 03/27 | 2,893 | 2,912 | 2,860 | 2,907 | +0.24% | 27,000 | 174億3800万 | +2.14% |
| 03/26 | 2,949 | 2,958 | 2,897 | 2,900 | -2.26% | 24,300 | 173億9601万 | +1.86% |
| 03/25 | 2,963 | 2,991 | 2,922 | 2,967 | +0.61% | 17,800 | 177億9792万 | +4.14% |
| 03/24 | 2,956 | 2,967 | 2,920 | 2,949 | 0% | 12,000 | 176億8995万 | +3.69% |
| 03/21 | 2,893 | 2,952 | 2,877 | 2,949 | +2.43% | 28,600 | 176億8995万 | +3.66% |
| 03/19 | 2,859 | 2,893 | 2,859 | 2,879 | +1.44% | 9,900 | 172億7004万 | +0.63% |
| 03/18 | 2,849 | 2,854 | 2,815 | 2,838 | +1.1% | 12,700 | 170億2410万 | -1.36% |
| 03/17 | 2,800 | 2,823 | 2,783 | 2,807 | +0.18% | 15,900 | 168億3814万 | -2.91% |
| 03/14 | 2,819 | 2,865 | 2,802 | 2,802 | -1.27% | 18,900 | 168億815万 | -3.58% |
| 03/13 | 2,867 | 2,876 | 2,813 | 2,838 | -0.8% | 17,900 | 170億2410万 | -2.87% |
| 03/12 | 2,841 | 2,884 | 2,841 | 2,861 | +0.49% | 11,800 | 171億6207万 | -2.59% |
| 03/11 | 2,782 | 2,869 | 2,725 | 2,847 | +0.99% | 36,400 | 170億7809万 | -3.56% |
| 03/10 | 2,810 | 2,844 | 2,780 | 2,819 | +1.04% | 25,600 | 169億1012万 | -5.08% |
| 03/07 | 2,758 | 2,803 | 2,751 | 2,790 | +0.18% | 22,200 | 167億3616万 | -6.66% |
| 03/06 | 2,774 | 2,785 | 2,735 | 2,785 | +1.2% | 11,000 | 167億617万 | -7.54% |
| 03/05 | 2,763 | 2,773 | 2,732 | 2,752 | -0.29% | 6,100 | 165億822万 | -9.29% |
| 03/04 | 2,801 | 2,801 | 2,736 | 2,760 | -1.18% | 14,500 | 165億5621万 | -9.74% |
| 03/03 | （5%ルール）安達慶高（8.34%）マイティ・キャピタル・マネジメント（5.17%） |
| 03/03 | 2,791 | 2,803 | 2,762 | 2,793 | +1.9% | 16,100 | 167億5416万 | -9.26% |
| 02/28 | 2,796 | 2,809 | 2,738 | 2,741 | -2.46% | 38,400 | 164億4223万 | -11.41% |
| 02/27 | 2,885 | 2,885 | 2,801 | 2,810 | -1.06% | 8,500 | 168億5614万 | -9.76% |
| 02/26 | 2,798 | 2,916 | 2,798 | 2,840 | +1.9% | 43,400 | 170億3610万 | -9.18% |
| 02/25 | （IR情報）17:00 (訂正)「主要株主の異動に関するお知らせ」の一部訂正について |
| 02/25 | （IR情報）17:00 主要株主の異動に関するお知らせ |
| 02/25 | （5%ルール）安達慶高（8.67%）マイティ・キャピタル・マネジメント（4.83%） |
| 02/25 | 2,783 | 2,814 | 2,775 | 2,787 | -1.62% | 52,200 | 167億1817万 | -11.27% |
| 02/21 | 2,922 | 2,922 | 2,764 | 2,833 | -3.34% | 104,000 | 169億9411万 | -10.15% |
| 02/20 | （IR情報）15:45 主要株主の異動に関するお知らせ |
| 02/20 | （5%ルール）S&Y（2.33%）荒川拓也（8.29%） |
| 02/20 | 2,959 | 3,015 | 2,866 | 2,931 | -1.18% | 40,800 | 175億8197万 | -7.25% |
| 02/19 | 2,940 | 2,969 | 2,910 | 2,966 | +1.37% | 12,100 | 177億9192万 | -6.32% |
| 02/18 | （5%ルール）HABアセット（0.83%）HACアセット（0.83%）吉川淳史（2.17%）わかりMATH（1.65%） |
| 02/18 | 2,946 | 2,955 | 2,885 | 2,926 | -0.68% | 28,900 | 175億5198万 | -7.76% |
| 02/17 | 2,899 | 2,949 | 2,880 | 2,946 | +3.3% | 51,900 | 176億7195万 | -7.39% |
| 02/14 | 3,155 | 3,170 | 2,827 | 2,852 | -4.46% | 151,200 | 171億808万 | -10.54% |
| 02/13 | （IR情報）15:01 2025年6月期第2四半期決算説明資料 |
| 02/13 | （IR情報）15:01 2025年6月期第2四半期(中間期)決算短信[日本基準](連結) |
| 02/13 | 3,310 | 3,360 | 2,916 | 2,985 | -10.36% | 102,200 | 179億590万 | -6.78% |
| 02/12 | 3,350 | 3,350 | 3,230 | 3,330 | +1.06% | 31,600 | 199億7542万 | +3.71% |
| 02/10 | 3,205 | 3,355 | 3,200 | 3,295 | +3.94% | 34,000 | 197億6547万 | +2.74% |
| 02/07 | 3,170 | 3,250 | 3,095 | 3,170 | -0.94% | 42,900 | 190億1564万 | -1.06% |
| 02/06 | 3,190 | 3,220 | 3,165 | 3,200 | +0.47% | 15,500 | 191億9560万 | -0.12% |
| 02/05 | 3,210 | 3,215 | 3,165 | 3,185 | -0.78% | 20,400 | 191億562万 | -0.47% |
| 02/04 | 3,300 | 3,300 | 3,210 | 3,210 | -1.38% | 11,300 | 192億5559万 | +0.44% |
| 02/03 | 3,280 | 3,335 | 3,235 | 3,255 | -1.06% | 10,400 | 195億2553万 | +2.01% |
| 01/31 | 3,310 | 3,310 | 3,265 | 3,290 | -0.45% | 4,900 | 197億3548万 | +3.23% |
| 01/30 | 3,350 | 3,390 | 3,295 | 3,305 | -1.34% | 9,200 | 198億2546万 | +3.87% |
| 01/29 | 3,350 | 3,395 | 3,350 | 3,350 | 0% | 7,700 | 200億9540万 | +5.31% |
| 01/28 | （5%ルール）HABアセット（0.98%）HACアセット（0.98%）吉川淳史（2.54%）わかりMATH（1.93%） |
| 01/28 | 3,325 | 3,370 | 3,305 | 3,350 | +0.6% | 8,500 | 200億9540万 | +5.31% |
| 01/27 | 3,335 | 3,400 | 3,305 | 3,330 | +1.52% | 63,100 | 199億7542万 | +4.62% |
| 01/24 | 3,180 | 3,285 | 3,180 | 3,280 | +2.82% | 20,800 | 196億7549万 | +2.92% |
| 01/23 | 3,250 | 3,315 | 3,165 | 3,190 | -1.39% | 27,200 | 191億3562万 | +0.06% |
| 01/22 | 3,180 | 3,280 | 3,180 | 3,235 | +3.19% | 17,600 | 194億555万 | +1.28% |
| 01/21 | 3,195 | 3,205 | 3,135 | 3,135 | -1.72% | 11,800 | 188億569万 | -2.03% |
| 01/20 | 3,100 | 3,200 | 3,095 | 3,190 | +3.57% | 35,000 | 191億3562万 | -0.62% |
| 01/17 | 3,065 | 3,090 | 3,025 | 3,080 | +1.99% | 10,500 | 184億7577万 | -4.26% |
