| 2024 |
| 04/18 | 643 | 658 | 643 | 654 | +0.77% | 6,200 | 84億4274万 | -4.53% |
| 04/17 | 664 | 664 | 640 | 649 | -2.41% | 9,300 | 83億7820万 | -5.39% |
| 04/16 | 680 | 680 | 662 | 665 | -1.77% | 6,600 | 85億8475万 | -3.48% |
| 04/15 | 672 | 679 | 666 | 677 | +0.45% | 4,800 | 87億3966万 | -1.88% |
| 04/12 | 675 | 677 | 666 | 674 | +0.45% | 1,500 | 87億93万 | -2.74% |
| 04/11 | 667 | 672 | 667 | 671 | +0.3% | 2,600 | 86億6220万 | -3.31% |
| 04/10 | 668 | 675 | 666 | 669 | +0.45% | 3,200 | 86億3638万 | -4.02% |
| 04/09 | 667 | 670 | 664 | 666 | +0.6% | 500 | 85億9766万 | -4.72% |
| 04/08 | 669 | 670 | 658 | 662 | -0.6% | 5,100 | 85億4602万 | -5.7% |
| 04/05 | 663 | 672 | 660 | 666 | 0% | 7,400 | 85億9766万 | -5.53% |
| 04/04 | 670 | 679 | 660 | 666 | 0% | 12,900 | 85億9766万 | -6.06% |
| 04/03 | 681 | 684 | 666 | 666 | -2.06% | 12,800 | 85億9766万 | -6.59% |
| 04/02 | 700 | 705 | 676 | 680 | -3% | 13,300 | 87億7839万 | -5.16% |
| 04/01 | 705 | 708 | 701 | 701 | -0.14% | 3,200 | 90億4948万 | -2.64% |
| 03/29 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 03/29 | 698 | 706 | 688 | 702 | 0% | 12,400 | 90億6239万 | -2.5% |
| 03/28 | 697 | 715 | 697 | 702 | -0.85% | 6,300 | 90億6239万 | -2.5% |
| 03/27 | 716 | 716 | 701 | 708 | -0.98% | 4,300 | 91億3985万 | -1.8% |
| 03/26 | 718 | 718 | 711 | 715 | +0.56% | 3,300 | 92億3022万 | -0.83% |
| 03/25 | 715 | 722 | 711 | 711 | -0.28% | 4,000 | 91億7858万 | -1.25% |
| 03/22 | 710 | 713 | 700 | 713 | +0.99% | 4,200 | 92億440万 | -0.83% |
| 03/21 | 710 | 710 | 700 | 706 | +1.29% | 5,000 | 91億1403万 | -1.81% |
| 03/19 | 700 | 704 | 695 | 697 | -0.57% | 7,300 | 89億9785万 | -3.33% |
| 03/18 | 705 | 711 | 690 | 701 | +0.86% | 8,500 | 90億4948万 | -3.44% |
| 03/15 | 692 | 704 | 690 | 695 | -0.57% | 5,500 | 89億7203万 | -4.92% |
| 03/14 | 691 | 706 | 688 | 699 | +1.3% | 2,600 | 90億2367万 | -4.9% |
| 03/13 | 716 | 716 | 686 | 690 | -3.23% | 17,700 | 89億748万 | -6.76% |
| 03/12 | 702 | 713 | 695 | 713 | +1.42% | 9,900 | 92億440万 | -4.3% |
| 03/11 | 728 | 728 | 703 | 703 | -4.61% | 15,100 | 90億7530万 | -6.14% |
| 03/08 | 733 | 741 | 713 | 737 | +1.94% | 12,900 | 95億1422万 | -2.25% |
| 03/07 | 740 | 740 | 720 | 723 | -0.69% | 6,500 | 93億3349万 | -4.62% |
| 03/06 | 710 | 740 | 710 | 728 | +1.53% | 14,800 | 93億9804万 | -4.46% |
| 03/05 | 736 | 740 | 715 | 717 | -3.89% | 19,400 | 92億5603万 | -6.15% |
| 03/04 | 756 | 756 | 736 | 746 | -0.8% | 11,600 | 96億3041万 | -2.74% |
| 03/01 | 763 | 765 | 751 | 752 | -0.92% | 13,800 | 97億786万 | -2.08% |
| 02/29 | 761 | 766 | 753 | 759 | -0.26% | 5,600 | 97億9823万 | -1.43% |
| 02/28 | 761 | 771 | 761 | 761 | -0.65% | 4,000 | 105億895万 | -1.3% |
| 02/27 | 764 | 807 | 764 | 766 | +1.86% | 55,400 | 105億7800万 | -1.03% |
| 02/26 | 709 | 754 | 701 | 752 | +7.58% | 60,500 | 103億8466万 | -2.97% |
| 02/22 | 722 | 722 | 696 | 699 | -1.13% | 18,500 | 96億5277万 | -10.15% |
| 02/21 | 730 | 730 | 704 | 707 | -3.28% | 11,200 | 97億4330万 | -9.71% |
| 02/20 | 717 | 735 | 715 | 731 | +2.52% | 19,400 | 100億7405万 | -6.88% |
| 02/19 | 693 | 717 | 685 | 713 | +4.39% | 37,500 | 98億2599万 | -9.29% |
| 02/16 | 681 | 700 | 670 | 683 | -0.87% | 31,500 | 94億1255万 | -13.32% |
| 02/15 | 720 | 720 | 688 | 689 | -4.31% | 45,300 | 94億9524万 | -12.9% |
| 02/14 | 741 | 741 | 720 | 720 | -2.7% | 23,500 | 99億2246万 | -9.43% |
| 02/13 | 753 | 768 | 737 | 740 | -10.63% | 113,700 | 101億9808万 | -7.04% |
| 02/09 | （IR情報）16:00 IRTVにおける動画公開のお知らせ |
| 02/09 | （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) |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/09 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 02/09 | 811 | 828 | 811 | 828 | +1.97% | 32,400 | 114億1083万 | +3.89% |
| 02/08 | 819 | 821 | 810 | 812 | +0.12% | 11,200 | 111億9033万 | +2.27% |
| 02/07 | 831 | 833 | 803 | 811 | -0.61% | 26,500 | 111億7655万 | +2.4% |
| 02/06 | 821 | 825 | 815 | 816 | -0.49% | 9,800 | 112億4545万 | +3.55% |
| 02/05 | 820 | 826 | 816 | 820 | +0.12% | 16,500 | 113億58万 | +4.59% |
| 02/02 | 830 | 830 | 819 | 819 | -1.33% | 7,000 | 112億8680万 | +5% |
| 02/01 | 830 | 835 | 812 | 830 | +0.24% | 45,300 | 114億3839万 | +6.82% |
| 01/31 | 817 | 829 | 805 | 828 | +1.72% | 17,900 | 114億1083万 | +6.98% |
| 01/30 | 805 | 824 | 804 | 814 | +2.39% | 27,600 | 112億1789万 | +5.85% |
| 01/29 | 800 | 801 | 791 | 795 | +1.27% | 8,100 | 109億5605万 | +3.92% |
| 01/26 | 769 | 788 | 765 | 785 | +1.42% | 24,100 | 108億1824万 | +3.15% |
| 01/25 | 794 | 799 | 751 | 774 | -2.52% | 46,400 | 106億6664万 | +2.11% |
| 01/24 | 798 | 809 | 782 | 794 | -0.75% | 22,000 | 109億4227万 | +5.03% |
| 01/23 | 818 | 819 | 796 | 800 | -2.2% | 13,800 | 110億2496万 | +6.1% |
| 01/22 | 808 | 821 | 806 | 818 | +2.38% | 11,700 | 112億7302万 | +8.63% |
| 01/19 | 824 | 830 | 792 | 799 | -3.03% | 19,600 | 110億1117万 | +6.53% |
| 01/18 | 835 | 842 | 800 | 824 | -0.24% | 54,700 | 113億5570万 | +10.01% |
| 01/17 | 780 | 845 | 778 | 826 | +9.55% | 110,500 | 113億8327万 | +10.72% |
| 01/16 | 762 | 762 | 753 | 754 | -1.18% | 6,500 | 103億9102万 | +1.34% |
| 01/15 | 762 | 774 | 755 | 763 | +0.13% | 16,600 | 105億1505万 | +2.28% |
| 01/12 | 766 | 767 | 748 | 762 | -0.52% | 17,800 | 105億127万 | +2.14% |
| 01/11 | 761 | 766 | 746 | 766 | +0.13% | 30,400 | 105億5639万 | +2.54% |
| 01/10 | 769 | 770 | 754 | 765 | -0.13% | 7,400 | 105億4261万 | +2.27% |
| 01/09 | 759 | 769 | 752 | 766 | +1.19% | 14,100 | 105億5639万 | +2.27% |
| 01/05 | 750 | 764 | 747 | 757 | +0.53% | 14,500 | 104億3236万 | +0.8% |
| 01/04 | 752 | 775 | 741 | 753 | -0.53% | 25,200 | 103億7724万 | +0.13% |
| 2023 |
| 12/29 | 773 | 797 | 733 | 757 | +5.73% | 124,200 | 104億3236万 | +0.4% |
| 12/28 | 715 | 721 | 712 | 716 | +0.28% | 5,800 | 98億6733万 | -5.29% |
| 12/27 | 722 | 739 | 698 | 714 | -0.7% | 45,400 | 98億3977万 | -6.05% |
| 12/26 | （IR情報）15:00 キャリパージャパン株式会社の株式の取得による完全子会社化に関するお知らせ |
| 12/26 | 746 | 750 | 710 | 719 | -3.62% | 23,300 | 99億868万 | -5.89% |
| 12/25 | 740 | 787 | 740 | 746 | +0.4% | 41,600 | 102億8077万 | -2.86% |
| 12/22 | 750 | 750 | 724 | 743 | +4.94% | 39,600 | 102億3943万 | -3.26% |
| 12/21 | 707 | 712 | 695 | 708 | -0.98% | 16,100 | 97億5708万 | -7.93% |
| 12/20 | 733 | 733 | 714 | 715 | +0.28% | 15,300 | 98億5355万 | -7.26% |
| 12/19 | 702 | 721 | 690 | 713 | +1.57% | 16,800 | 98億2599万 | -7.64% |
| 12/18 | 729 | 729 | 683 | 702 | -3.31% | 28,400 | 96億7440万 | -9.3% |
| 12/15 | 737 | 756 | 701 | 726 | -3.07% | 38,700 | 100億515万 | -6.44% |
| 12/14 | 761 | 768 | 739 | 749 | -1.58% | 7,400 | 103億2211万 | -3.48% |
| 12/13 | 770 | 770 | 756 | 761 | +0.53% | 4,900 | 104億8749万 | -2.06% |
| 12/12 | 763 | 768 | 757 | 757 | -1.69% | 3,200 | 104億3236万 | -2.57% |
| 12/11 | 752 | 775 | 752 | 770 | +2.26% | 7,800 | 106億1152万 | -1.03% |
| 12/08 | 770 | 772 | 753 | 753 | -2.71% | 10,500 | 103億7724万 | -2.96% |
| 12/07 | 793 | 793 | 762 | 774 | -1.9% | 12,400 | 106億6664万 | -0.13% |
| 12/06 | 776 | 791 | 776 | 789 | +1.02% | 8,400 | 108億7336万 | +2.07% |
| 12/05 | （IR情報）16:00 個人投資家向けIRセミナー 「神戸投資勉強会」登壇のお知らせ |
| 12/05 | 778 | 785 | 770 | 781 | -0.64% | 15,800 | 107億6311万 | +1.3% |
| 12/04 | 789 | 790 | 777 | 786 | -0.25% | 6,200 | 108億3202万 | +2.21% |
| 12/01 | 789 | 789 | 772 | 788 | -0.13% | 9,100 | 108億5958万 | +2.74% |
| 11/30 | 798 | 798 | 789 | 789 | -1.87% | 8,500 | 108億7336万 | +3.14% |
| 11/29 | 803 | 805 | 797 | 804 | +0.63% | 6,800 | 110億8008万 | +5.37% |
| 11/28 | 799 | 800 | 790 | 799 | 0% | 8,000 | 110億1117万 | +4.99% |
| 11/27 | 802 | 807 | 795 | 799 | -0.37% | 4,800 | 110億1117万 | +5.13% |
| 11/24 | 803 | 808 | 785 | 802 | -1.35% | 12,900 | 110億5252万 | +5.67% |
| 11/22 | 828 | 830 | 800 | 813 | -0.61% | 12,700 | 112億411万 | +7.4% |
| 11/21 | 818 | 828 | 803 | 818 | +1.87% | 26,900 | 112億7302万 | +8.2% |
