| 2024 |
| 04/26 | 198 | 201 | 195 | 200 | -0.5% | 898,100 | 194億5745万 | -5.66% |
| 04/25 | 202 | 205 | 198 | 201 | -1.47% | 455,000 | 195億5474万 | -5.63% |
| 04/24 | 205 | 210 | 202 | 204 | +0.99% | 941,900 | 198億4660万 | -4.67% |
| 04/23 | 208 | 209 | 198 | 202 | -0.98% | 732,800 | 196億5203万 | -6.05% |
| 04/22 | 203 | 209 | 201 | 204 | -0.49% | 664,300 | 198億4150万 | -5.56% |
| 04/19 | 206 | 218 | 194 | 205 | +0.49% | 2,054,300 | 199億3876万 | -5.09% |
| 04/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 483,600株（0.49%）-0.09%義務消失 |
| 04/18 | 202 | 209 | 201 | 204 | +0.49% | 449,500 | 198億4150万 | -5.99% |
| 04/17 | 199 | 206 | 197 | 203 | +3.05% | 555,500 | 197億4424万 | -6.88% |
| 04/16 | （IR情報）12:30 国内最大の産直通販サイト「食べチョク」が 運用コストを削減する後払い決済「atone」を導入！ |
| 04/16 | 203 | 203 | 192 | 197 | -4.37% | 1,418,400 | 191億6067万 | -10.45% |
| 04/15 | 202 | 208 | 201 | 206 | 0% | 329,200 | 200億3603万 | -6.79% |
| 04/12 | 207 | 214 | 204 | 206 | -0.48% | 401,800 | 200億3603万 | -6.79% |
| 04/11 | 201 | 208 | 200 | 207 | +0.49% | 661,900 | 201億3329万 | -6.76% |
| 04/10 | 212 | 216 | 205 | 206 | -2.83% | 614,100 | 200億3603万 | -6.79% |
| 04/09 | 212 | 217 | 209 | 212 | -0.93% | 363,500 | 206億328万 | -4.07% |
| 04/08 | 213 | 219 | 211 | 214 | +1.9% | 618,400 | 208億1412万 | -2.73% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 472,769株（0.48%）-0.04%義務消失 |
| 04/05 | 220 | 220 | 203 | 210 | -6.67% | 1,860,200 | 204億2507万 | -4.11% |
| 04/04 | 222 | 226 | 218 | 225 | +2.27% | 546,300 | 218億8401万 | +3.21% |
| 04/03 | 224 | 233 | 220 | 220 | -4.35% | 1,137,200 | 213億9770万 | +1.38% |
| 04/02 | 232 | 241 | 225 | 230 | -1.29% | 1,066,900 | 223億7032万 | +6.48% |
| 04/01 | 233 | 251 | 231 | 233 | +2.19% | 1,451,000 | 226億6211万 | +8.37% |
| 03/29 | 220 | 230 | 220 | 228 | +3.17% | 503,800 | 221億7580万 | +7.04% |
| 03/28 | 227 | 233 | 218 | 221 | -1.78% | 894,300 | 214億9496万 | +4.25% |
| 03/27 | （IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 03/27 | 222 | 235 | 221 | 225 | +3.69% | 1,764,700 | 218億8401万 | +6.64% |
| 03/27 | （IR情報）8:30 楽天証券オウンドメディア「トウシル」への当社事業に関する IR 紹介動画掲載のお知らせ |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 507,875株（0.52%）再IN |
| 03/26 | （IR情報）10:30 ネットプロテクションズ、リクルートと協働でリクルート販売代理店向けに「NP掛け払い リクルート代理店プラン」を提供開始 |
| 03/26 | 218 | 220 | 210 | 217 | -0.91% | 1,182,100 | 211億591万 | +3.83% |
| 03/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 572,500株（0.58%）-0.02% |
| 03/25 | 221 | 224 | 218 | 219 | -1.35% | 834,700 | 213億44万 | +5.29% |
| 03/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 586,400株（0.6%）+0.08% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 477,875株（0.49%）-0.02%義務消失 |
| 03/22 | （5%ルール）野村證券（0%）野村アセットマネジメント（4.03%）ノムラインターナショナルピーエルシー(NOMURA IN…（1.38%） |
| 03/22 | 228 | 229 | 220 | 222 | -3.9% | 939,000 | 215億9222万 | +8.29% |
| 03/21 | 230 | 238 | 229 | 231 | +1.76% | 912,300 | 224億4980万 | +13.79% |
| 03/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 496,475株（0.51%）再IN |
| 03/19 | 230 | 230 | 222 | 227 | 0% | 858,900 | 220億6105万 | +13.5% |
| 03/18 | 223 | 232 | 220 | 227 | +5.09% | 1,235,100 | 220億6105万 | +14.65% |
| 03/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 514,900株（0.52%）再IN |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 467,375株（0.48%）-0.07%義務消失 |
| 03/15 | 219 | 225 | 216 | 216 | -3.57% | 1,004,800 | 209億9202万 | +10.77% |
| 03/14 | 236 | 236 | 221 | 224 | -1.75% | 1,506,800 | 217億6950万 | +16.67% |
| 03/13 | 245 | 245 | 221 | 228 | -5.39% | 2,811,800 | 221億5824万 | +20% |
| 03/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 470,000株（0.48%）-0.1%義務消失 |
| 03/12 | 219 | 243 | 214 | 241 | +8.56% | 1,923,500 | 234億2165万 | +28.88% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 540,375株（0.55%）再IN |
| 03/11 | 214 | 228 | 213 | 222 | +1.83% | 1,408,300 | 215億7513万 | +20.65% |
| 03/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 571,000株（0.58%）-0.03% |
| 03/08 | 224 | 226 | 216 | 218 | -0.91% | 1,804,400 | 211億8639万 | +19.78% |
| 03/07 | 196 | 224 | 194 | 220 | +13.4% | 4,114,500 | 213億8076万 | +21.55% |
| 03/06 | 189 | 194 | 185 | 194 | +2.11% | 934,000 | 188億5394万 | +8.38% |
| 03/05 | 187 | 192 | 183 | 190 | +1.06% | 465,600 | 184億6520万 | +6.15% |
| 03/04 | 193 | 199 | 188 | 188 | -3.59% | 855,400 | 182億7083万 | +5.03% |
| 03/01 | 195 | 201 | 186 | 195 | +1.04% | 1,115,300 | 189億5113万 | +9.55% |
| 03/01 | （空売り報告）モルガン・スタンレーMUFG証券 400,956株（0.41%）-0.12%義務消失 |
| 02/29 | 196 | 196 | 186 | 193 | -4.46% | 1,881,200 | 187億5676万 | +8.43% |
| 02/28 | 196 | 212 | 193 | 202 | +2.02% | 2,678,500 | 196億3142万 | +14.12% |
| 02/27 | 189 | 199 | 187 | 198 | +3.66% | 1,663,000 | 192億4268万 | +12.5% |
| 02/26 | 192 | 194 | 183 | 191 | +2.14% | 1,218,800 | 185億6238万 | +9.14% |
| 02/22 | 196 | 199 | 185 | 187 | -3.61% | 1,177,900 | 181億7364万 | +7.47% |
| 02/21 | 194 | 198 | 193 | 194 | -0.51% | 1,279,200 | 188億1029万 | +11.49% |
| 02/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 595,600株（0.61%）+0.03% |
| 02/20 | 191 | 203 | 187 | 195 | +3.17% | 2,858,100 | 189億725万 | +12.07% |
| 02/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 569,800株（0.58%）再IN |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 517,256株（0.53%）-0.14% |
| 02/19 | 178 | 195 | 177 | 189 | +6.78% | 2,119,600 | 183億2549万 | +8.62% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 423,075株（0.43%）-0.08%義務消失 |
| 02/16 | 170 | 179 | 166 | 177 | +5.99% | 2,350,400 | 171億6197万 | +1.72% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 494,575株（0.51%）再IN |
| 02/15 | （IR情報）18:30 [補足資料]2024年3月期第3四半期_決算説明 |
| 02/15 | （IR情報）18:30 [Q&A書き起こし]2024年3月期_第3四半期期決算説明会 |
| 02/15 | 184 | 193 | 167 | 167 | +5.03% | 4,724,600 | 161億9236万 | -4.57% |
| 02/15 | （空売り報告）モルガン・スタンレーMUFG証券 655,256株（0.67%）-0.12% |
| 02/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 24,005株（0.02%）-0.58%義務消失 |
| 02/14 | （IR情報）17:00 [本編書き起こし]2024年3月期第3四半期決算説明会 |
| 02/14 | （IR情報）15:30 atone shops提供開始記念・特別株主優待の実施に関するお知らせ |
| 02/14 | （IR情報）15:30 2024年3月期第3四半期決算説明資料 |
| 02/14 | （IR情報）15:30 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/14 | 160 | 165 | 157 | 159 | -2.45% | 877,200 | 154億1668万 | -10.17% |
| 02/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 582,305株（0.6%）+0.04% |
| 02/13 | 160 | 166 | 159 | 163 | +0.62% | 1,223,300 | 158億452万 | -8.94% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 549,705株（0.56%）+0.01% |
| 02/09 | （IR情報）13:00 atone、決済カートリッジを「Salesforce Commerce Cloud」に提供 |
| 02/09 | 160 | 164 | 156 | 162 | +2.53% | 1,052,000 | 157億756万 | -10% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 768,956株（0.79%）-0.01% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 541,305株（0.55%）-0.14% |
| 02/08 | 156 | 161 | 152 | 158 | +1.28% | 1,078,300 | 153億1972万 | -13.19% |
| 02/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 674,005株（0.69%）-0.09% |
| 02/07 | 159 | 159 | 152 | 156 | -3.11% | 1,407,500 | 151億2580万 | -15.22% |
| 02/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 758,805株（0.78%）-0.1% |
| 02/06 | 164 | 165 | 158 | 161 | -3.01% | 1,057,300 | 156億1060万 | -13.44% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 861,505株（0.88%）+0.04% |
| 02/05 | 163 | 166 | 158 | 166 | 0% | 898,100 | 160億9540万 | -11.23% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 822,205株（0.84%）-0.02% |
| 02/02 | 172 | 172 | 166 | 166 | -3.49% | 1,127,600 | 160億9540万 | -12.17% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 842,505株（0.86%）+0.11% |
| 02/01 | 175 | 176 | 170 | 172 | -2.82% | 862,100 | 166億7716万 | -8.99% |
| 02/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 484,800株（0.49%）-0.01%義務消失 |
| 02/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 729,405株（0.75%）+0.09% |
| 01/31 | 183 | 184 | 176 | 177 | -3.8% | 765,400 | 171億6197万 | -6.35% |
| 01/31 | （空売り報告）モルガン・スタンレーMUFG証券 775,756株（0.8%）+0.02% |
| 01/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 644,105株（0.66%）+0.01% |
| 01/30 | 185 | 188 | 179 | 184 | 0% | 658,500 | 178億4069万 | -2.65% |
| 01/30 | （空売り報告）UBS AG 480,400株（0.49%）-0.1%義務消失 |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 635,705株（0.65%）+0.03% |
| 01/29 | 184 | 186 | 182 | 184 | +0.55% | 354,100 | 178億4069万 | -2.65% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 610,105株（0.62%）+0.04% |
| 01/26 | 176 | 183 | 174 | 183 | +3.39% | 571,300 | 177億4373万 | -3.17% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 564,105株（0.58%）+0.05% |
| 01/25 | 177 | 180 | 174 | 177 | -0.56% | 443,100 | 171億6197万 | -6.35% |
| 01/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 514,505株（0.53%）再IN |
| 01/24 | 178 | 182 | 177 | 178 | 0% | 384,800 | 172億5893万 | -6.32% |
| 01/23 | （5%ルール）Chikara Investments LLP（3.63%） |
| 01/23 | 183 | 185 | 177 | 178 | -2.73% | 462,200 | 172億5893万 | -6.32% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 469,505株（0.48%）-0.03%義務消失 |
| 01/22 | 171 | 185 | 171 | 183 | +7.02% | 743,600 | 177億3604万 | -3.68% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 498,605株（0.51%）+0.01% |
| 01/19 | 177 | 179 | 170 | 171 | -1.72% | 840,600 | 165億7302万 | -10% |
| 01/18 | 181 | 182 | 173 | 174 | -4.4% | 874,500 | 168億6378万 | -8.42% |
| 01/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 487,105株（0.5%）再IN |
| 01/17 | 190 | 191 | 182 | 182 | -4.21% | 658,400 | 176億3912万 | -4.71% |
| 01/16 | 187 | 194 | 187 | 190 | +2.15% | 651,000 | 184億1447万 | -1.04% |
| 01/15 | （5%ルール）Chikara Investments LLP（3.63%） |
| 01/15 | 191 | 191 | 184 | 186 | -3.13% | 829,200 | 180億2680万 | -3.63% |
| 01/12 | 201 | 201 | 192 | 192 | -4% | 912,700 | 186億831万 | -1.03% |
| 01/12 | （空売り報告）モルガン・スタンレーMUFG証券 761,256株（0.78%）-0.04% |
| 01/11 | 214 | 214 | 199 | 200 | -7.83% | 1,429,100 | 193億8365万 | +2.56% |
| 01/10 | 208 | 224 | 205 | 217 | +6.37% | 1,664,100 | 210億3126万 | +10.71% |
| 01/10 | （空売り報告）モルガン・スタンレーMUFG証券 795,956株（0.82%）+0.05% |
| 01/09 | 204 | 211 | 200 | 204 | -1.45% | 679,500 | 197億7133万 | +3.55% |
| 01/05 | 205 | 212 | 203 | 207 | +1.97% | 675,600 | 200億6208万 | +3.5% |
| 01/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 493,500株（0.5%）再IN |
| 01/04 | 195 | 205 | 191 | 203 | -0.98% | 630,800 | 196億7441万 | +1% |
| 2023 |
| 12/29 | 205 | 206 | 198 | 205 | 0% | 575,800 | 198億6824万 | +0.49% |
| 12/28 | 205 | 207 | 198 | 205 | +0.99% | 879,400 | 198億6824万 | -0.49% |
| 12/27 | 190 | 205 | 184 | 203 | +5.18% | 1,306,900 | 196億7441万 | -2.4% |
| 12/26 | 175 | 193 | 175 | 193 | +9.66% | 1,421,200 | 187億522万 | -8.53% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 753,356株（0.77%）-0.12% |
| 12/25 | 177 | 183 | 176 | 176 | -1.12% | 469,900 | 170億5761万 | -17.76% |
| 12/22 | 176 | 185 | 176 | 178 | 0% | 528,300 | 172億5145万 | -18.35% |
| 12/21 | 178 | 182 | 173 | 178 | -1.11% | 754,600 | 172億5145万 | -20.18% |
| 12/20 | 180 | 188 | 180 | 180 | -0.55% | 741,100 | 174億4529万 | -20.7% |
| 12/19 | 188 | 188 | 179 | 181 | -2.69% | 783,200 | 175億4220万 | -21.65% |
| 12/18 | 191 | 194 | 186 | 186 | -5.1% | 687,500 | 180億2680万 | -20.85% |
| 12/15 | 184 | 202 | 184 | 196 | +6.52% | 1,376,500 | 189億9598万 | -17.99% |
| 12/14 | 179 | 191 | 177 | 184 | +2.79% | 1,141,400 | 178億3296万 | -24.28% |
| 12/14 | （空売り報告）モルガン・スタンレーMUFG証券 866,456株（0.89%）-0.02% |
| 12/13 | 174 | 180 | 170 | 179 | +4.07% | 1,199,900 | 173億4837万 | -27.53% |
| 12/12 | 187 | 187 | 170 | 172 | -8.02% | 1,460,700 | 166億6994万 | -31.75% |
| 12/11 | （5%ルール）Chikara Investments LLP（5.66%） |
| 12/11 | 195 | 196 | 185 | 187 | -2.6% | 832,300 | 181億2371万 | -26.95% |
| 12/08 | 198 | 200 | 190 | 192 | -4.95% | 982,400 | 186億831万 | -25.87% |
| 12/07 | 209 | 210 | 202 | 202 | -5.16% | 922,500 | 195億7749万 | -22.9% |
| 12/06 | 216 | 217 | 211 | 213 | -3.62% | 692,400 | 206億4359万 | -19.62% |
| 12/05 | 217 | 223 | 212 | 221 | +1.84% | 757,800 | 214億1894万 | -17.23% |
| 12/05 | （空売り報告）JPM Securities Japan Co Ltd. 452,450株（0.46%）-0.12%義務消失 |
| 12/04 | 230 | 230 | 217 | 217 | -5.65% | 1,184,300 | 210億3126万 | -19.03% |
| 12/01 | 244 | 244 | 229 | 230 | -5.35% | 940,200 | 222億9120万 | -14.81% |
| 11/30 | 258 | 267 | 243 | 243 | -5.81% | 860,700 | 235億5114万 | -10.99% |
| 11/30 | （空売り報告）モルガン・スタンレーMUFG証券 883,456株（0.91%）+0.07% |
| 11/29 | （空売り報告）JPM Securities Japan Co Ltd. 571,550株（0.58%）-0.1% |
| 11/28 | （空売り報告）モルガン・スタンレーMUFG証券 821,256株（0.84%）+0.07% |
| 11/24 | （空売り報告）UBS AG 580,600株（0.59%）-0.01% |
| 11/24 | （空売り報告）モルガン・スタンレーMUFG証券 747,056株（0.77%）+0.08% |
