| 2023 |
| 01/27 | 5,330 | 5,690 | 5,240 | 5,540 | +2.03% | 156,400 | 637億1000万 | +26.11% |
| 01/26 | 5,280 | 5,590 | 5,260 | 5,430 | +4.62% | 179,300 | 624億4500万 | +25.64% |
| 01/25 | 5,010 | 5,200 | 4,855 | 5,190 | +2.17% | 171,800 | 596億8500万 | +21.69% |
| 01/24 | 4,950 | 5,080 | 4,800 | 5,080 | +1.2% | 144,700 | 584億2000万 | +20.46% |
| 01/23 | 5,040 | 5,230 | 4,950 | 5,020 | 0% | 212,900 | 577億3000万 | +20.33% |
| 01/20 | 4,925 | 5,140 | 4,855 | 5,020 | +1.01% | 183,500 | 577億3000万 | +21.61% |
| 01/19 | （IR情報）15:00 2022年11月期決算に関する質疑応答集 |
| 01/19 | 4,755 | 4,985 | 4,715 | 4,970 | +1.53% | 119,500 | 571億5500万 | +21.78% |
| 01/18 | 4,665 | 4,900 | 4,585 | 4,895 | +1.87% | 173,300 | 562億9250万 | +21.07% |
| 01/17 | 4,825 | 4,950 | 4,625 | 4,805 | +4.12% | 364,200 | 552億5750万 | +19.92% |
| 01/16 | （IR情報）17:00 2022年11月期決算説明資料 |
| 01/16 | 4,395 | 4,750 | 4,315 | 4,615 | +12.15% | 648,200 | 530億7250万 | +16.1% |
| 01/13 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 01/13 | （IR情報）15:00 2022年11月期決算短信〔日本基準〕(非連結) |
| 01/13 | 3,990 | 4,135 | 3,910 | 4,115 | +4.97% | 148,000 | 473億2250万 | +4.15% |
| 01/12 | 3,955 | 4,035 | 3,815 | 3,920 | -0.13% | 65,400 | 450億8000万 | -0.71% |
| 01/11 | 3,995 | 4,050 | 3,890 | 3,925 | -0.51% | 47,800 | 451億3750万 | -0.86% |
| 01/10 | 3,920 | 4,005 | 3,845 | 3,945 | +2.47% | 74,800 | 453億6750万 | -0.75% |
| 01/06 | 3,810 | 3,900 | 3,750 | 3,850 | -0.77% | 54,500 | 442億7500万 | -3.63% |
| 01/05 | 4,245 | 4,245 | 3,810 | 3,880 | -7.07% | 112,000 | 446億2000万 | -3.55% |
| 01/04 | 4,135 | 4,195 | 4,090 | 4,175 | +0.6% | 47,200 | 480億1250万 | +3.04% |
| 2022 |
| 12/30 | 3,955 | 4,260 | 3,955 | 4,150 | +4.27% | 75,700 | 477億2500万 | +2.27% |
| 12/29 | 4,015 | 4,040 | 3,920 | 3,980 | -2.57% | 55,200 | 457億7000万 | -1.9% |
| 12/28 | 3,965 | 4,135 | 3,950 | 4,085 | +1.49% | 98,800 | 469億7750万 | +0.64% |
| 12/27 | 3,760 | 4,120 | 3,750 | 4,025 | +8.49% | 91,900 | 462億8750万 | -0.84% |
| 12/26 | 3,810 | 3,885 | 3,635 | 3,710 | -2.37% | 42,200 | 426億6500万 | -8.82% |
| 12/23 | 3,845 | 3,920 | 3,750 | 3,800 | -1.55% | 42,300 | 437億 | -7.14% |
| 12/22 | 3,840 | 3,870 | 3,685 | 3,860 | +0.52% | 43,800 | 443億9000万 | -6.2% |
| 12/21 | 3,720 | 3,920 | 3,665 | 3,840 | +1.99% | 67,900 | 441億6000万 | -7.2% |
| 12/20 | 4,000 | 4,000 | 3,700 | 3,765 | -5.88% | 78,100 | 432億9750万 | -9.28% |
| 12/19 | 4,000 | 4,015 | 3,940 | 4,000 | -0.12% | 44,900 | 460億 | -3.87% |
| 12/16 | 3,870 | 4,095 | 3,870 | 4,005 | +1.65% | 56,600 | 460億5750万 | -3.77% |
| 12/15 | 3,865 | 3,955 | 3,700 | 3,940 | +0.13% | 111,700 | 453億1000万 | -5.29% |
| 12/14 | 3,840 | 3,990 | 3,820 | 3,935 | +2.47% | 36,500 | 452億5250万 | -5.45% |
| 12/13 | 4,005 | 4,045 | 3,765 | 3,840 | -4.36% | 131,500 | 441億6000万 | -7.74% |
| 12/12 | 4,000 | 4,060 | 3,925 | 4,015 | +0.5% | 41,000 | 461億7250万 | -3.9% |
| 12/09 | 3,950 | 4,125 | 3,880 | 3,995 | -0.13% | 90,800 | 459億4250万 | -4.24% |
| 12/08 | 4,030 | 4,085 | 3,970 | 4,000 | -0.5% | 42,700 | 460億 | -3.92% |
| 12/07 | 4,000 | 4,140 | 3,960 | 4,020 | -0.62% | 59,400 | 462億3000万 | -3.37% |
| 12/06 | 4,170 | 4,170 | 3,980 | 4,045 | -3.69% | 75,300 | 465億1750万 | -2.53% |
| 12/05 | 4,380 | 4,455 | 4,175 | 4,200 | -2.78% | 67,300 | 483億 | +1.45% |
| 12/02 | 4,360 | 4,455 | 4,245 | 4,320 | -2.48% | 79,300 | 496億8000万 | +5.03% |
| 12/01 | 4,600 | 4,750 | 4,400 | 4,430 | -2.96% | 131,200 | 509億4500万 | +8.74% |
| 11/30 | 4,575 | 4,600 | 4,335 | 4,565 | -0.98% | 108,200 | 524億9750万 | +13.44% |
| 11/29 | 4,265 | 4,620 | 4,240 | 4,610 | +6.96% | 90,500 | 530億1500万 | +16.18% |
| 11/28 | 4,195 | 4,565 | 4,180 | 4,310 | +4.48% | 135,600 | 495億6500万 | +10.03% |
| 11/25 | 4,055 | 4,250 | 4,030 | 4,125 | +1.98% | 70,000 | 474億3750万 | +6.34% |
| 11/24 | 4,100 | 4,320 | 4,040 | 4,045 | -0.49% | 80,500 | 465億1750万 | +4.98% |
| 11/22 | 4,235 | 4,235 | 4,015 | 4,065 | -5.24% | 101,100 | 467億4750万 | +6% |
| 11/21 | 4,340 | 4,340 | 4,120 | 4,290 | +0.47% | 51,900 | 493億3500万 | +12.75% |
| 11/18 | 4,360 | 4,380 | 4,205 | 4,270 | -2.62% | 80,900 | 491億500万 | +13.02% |
| 11/17 | 4,365 | 4,595 | 4,300 | 4,385 | -1.13% | 114,700 | 504億2750万 | +16.78% |
| 11/16 | 4,180 | 4,505 | 4,160 | 4,435 | +7.26% | 92,800 | 510億250万 | +19.38% |
| 11/15 | 4,100 | 4,430 | 4,055 | 4,135 | +2.1% | 111,600 | 475億5250万 | +12.21% |
| 11/14 | 4,075 | 4,100 | 3,915 | 4,050 | +1% | 72,200 | 465億7500万 | +10.5% |
| 11/11 | 4,100 | 4,245 | 3,960 | 4,010 | +1.39% | 146,100 | 461億1500万 | +9.95% |
| 11/10 | 3,985 | 4,075 | 3,940 | 3,955 | -0.88% | 61,500 | 454億8250万 | +9.41% |
| 11/09 | 3,935 | 4,060 | 3,900 | 3,990 | +1.01% | 73,500 | 458億8500万 | +11.3% |
| 11/08 | 4,085 | 4,165 | 3,880 | 3,950 | -6.51% | 151,200 | 454億2500万 | +11.61% |
| 11/07 | 3,915 | 4,310 | 3,910 | 4,225 | +8.89% | 192,900 | 485億8750万 | +20.68% |
| 11/04 | 3,760 | 3,940 | 3,685 | 3,880 | +3.19% | 75,400 | 446億2000万 | +12.63% |
| 11/02 | 3,860 | 3,860 | 3,630 | 3,760 | -4.33% | 168,400 | 432億4000万 | +10.36% |
| 11/01 | 3,860 | 4,000 | 3,715 | 3,930 | +4.52% | 157,500 | 451億9500万 | +16.76% |
| 10/31 | 3,865 | 4,050 | 3,720 | 3,760 | -0.92% | 235,500 | 432億4000万 | +13.05% |
| 10/28 | 3,505 | 3,795 | 3,450 | 3,795 | +7.05% | 231,800 | 436億4250万 | +14.79% |
| 10/27 | 3,310 | 3,570 | 3,280 | 3,545 | +6.3% | 127,400 | 407億6750万 | - |
| 10/26 | 3,225 | 3,385 | 3,140 | 3,335 | +4.55% | 143,300 | 383億5250万 | - |
| 10/25 | （5%ルール）黒木勉（22.17%）黒木真澄（4.35%）FPコンサルティング（43.48%） |
| 10/25 | 3,150 | 3,235 | 3,070 | 3,190 | +0.95% | 128,500 | 366億8500万 | - |
| 10/24 | （5%ルール）黒木勉（22.17%）黒木真澄（4.35%）FPコンサルティング（43.48%） |
| 10/24 | 3,355 | 3,400 | 3,125 | 3,160 | -4.96% | 185,900 | 363億4000万 | - |
| 10/21 | 3,335 | 3,415 | 3,175 | 3,325 | -1.48% | 265,300 | 382億3750万 | - |
| 10/20 | 3,455 | 3,480 | 3,350 | 3,375 | -2.88% | 141,900 | 388億1250万 | - |
| 10/19 | 3,635 | 3,675 | 3,445 | 3,475 | -2.93% | 166,700 | 399億6250万 | - |
| 10/18 | 3,445 | 3,650 | 3,370 | 3,580 | +7.83% | 346,000 | 411億7000万 | - |
| 10/17 | 3,750 | 3,765 | 3,315 | 3,320 | -8.29% | 432,300 | 381億8000万 | - |
| 10/14 | （IR情報）15:00 2022年11月期第3四半期決算補足説明資料 |
| 10/14 | （IR情報）15:00 2022年11月期第3四半期決算短信〔日本基準〕(非連結) |
| 10/14 | 3,700 | 3,720 | 3,455 | 3,620 | -1.63% | 248,900 | 416億3000万 | - |
| 10/13 | 3,490 | 3,860 | 3,395 | 3,680 | +8.24% | 338,100 | 423億2000万 | - |
| 10/12 | 3,605 | 3,720 | 3,385 | 3,400 | -7.48% | 194,100 | 391億 | - |
| 10/11 | 3,720 | 3,765 | 3,555 | 3,675 | +0.68% | 217,500 | 422億6250万 | - |
| 10/07 | 3,580 | 3,760 | 3,515 | 3,650 | +1.39% | 380,400 | 419億7500万 | - |
| 10/06 | 3,295 | 3,855 | 3,130 | 3,600 | +12.5% | 503,400 | 414億 | - |
| 10/05 | 3,400 | 3,540 | 3,155 | 3,200 | +0.16% | 521,700 | 368億 | - |
| 10/04 | 2,901 | 3,300 | 2,893 | 3,195 | +12.07% | 609,400 | 367億4250万 | - |
| 10/03 | 3,000 | 3,075 | 2,829 | 2,851 | -4.97% | 304,300 | 327億8650万 | - |
| 09/30 | 2,830 | 3,045 | 2,766 | 3,000 | +5.97% | 425,600 | 345億 | - |
| 09/29 | 2,901 | 3,075 | 2,716 | 2,831 | -3.05% | 582,900 | 325億5650万 | - |
| 09/28 | 2,710 | 2,955 | 2,660 | 2,920 | +6.45% | 941,300 | 335億8000万 | - |
| 09/27 | （5%ルール）小川実（5.74%） |
| 09/27 | （5%ルール）黒木勉（26.09%）黒木真澄（4.35%）FPコンサルティング（43.48%） |
| 09/27 | 2,830 | 3,025 | 2,666 | 2,743 | -6.38% | 1,686,700 | 315億4450万 | - |
| 09/26 | 3,320 | 3,420 | 2,761 | 2,930 | -9.85% | 4,128,200 | 336億9500万 | - |
| 09/22 | 2,750 | 3,250 | 2,716 | 3,250 | 0% | 6,826,000 | 373億7500万 | - |
| 09/22 | （IR情報）8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 09/22 | （IR情報）8:00 事業計画及び成長可能性に関する事項 |
