| 2026 |
| 01/20 | 173 | 173 | 165 | 170 | -2.3% | 110,700 | 40億9802万 | +5.59% |
| 01/19 | 168 | 174 | 167 | 174 | +3.57% | 66,800 | 41億9444万 | +8.75% |
| 01/16 | 166 | 169 | 165 | 168 | +2.44% | 39,900 | 40億4980万 | +6.33% |
| 01/15 | 162 | 169 | 161 | 164 | +1.23% | 133,900 | 39億5338万 | +4.46% |
| 01/15 | （空売り報告）大和証券 451,900株（1.87%）+0.14% |
| 01/14 | 170 | 171 | 159 | 162 | -4.71% | 212,100 | 39億517万 | +4.52% |
| 01/14 | （空売り報告）大和証券 417,300株（1.73%）+0.2% |
| 01/13 | 173 | 175 | 167 | 170 | +1.19% | 156,400 | 40億9802万 | +10.39% |
| 01/13 | （空売り報告）大和証券 368,900株（1.53%）+0.21% |
| 01/09 | 164 | 178 | 163 | 168 | +3.07% | 246,200 | 40億4980万 | +9.8% |
| 01/08 | 158 | 166 | 158 | 163 | +3.16% | 268,300 | 39億2927万 | +7.95% |
| 01/08 | （空売り報告）大和証券 319,400株（1.32%）+0.17% |
| 01/07 | 160 | 160 | 156 | 158 | -1.25% | 221,300 | 38億874万 | +5.33% |
| 01/07 | （空売り報告）大和証券 278,300株（1.15%）+0.16% |
| 01/06 | 164 | 165 | 159 | 160 | -4.19% | 188,700 | 38億5696万 | +7.38% |
| 01/06 | （空売り報告）大和証券 238,800株（0.99%）+0.12% |
| 01/05 | 182 | 182 | 159 | 167 | -5.65% | 483,000 | 40億2570万 | +12.84% |
| 01/05 | （空売り報告）大和証券 212,000株（0.87%）+0.12% |
| 2025 |
| 12/30 | 185 | 186 | 172 | 177 | -5.85% | 467,300 | 42億6676万 | +20.41% |
| 12/30 | （空売り報告）大和証券 181,600株（0.75%）+0.16% |
| 12/29 | 178 | 193 | 178 | 188 | +2.17% | 489,500 | 45億3192万 | +29.66% |
| 12/26 | 192 | 205 | 182 | 184 | -4.17% | 1,475,300 | 44億3550万 | +28.67% |
| 12/26 | （空売り報告）大和証券 144,100株（0.59%）新規 |
| 12/25 | 187 | 195 | 181 | 192 | 0% | 1,127,000 | 46億2835万 | +36.17% |
| 12/24 | 181 | 207 | 174 | 192 | +3.78% | 3,277,000 | 46億2835万 | +39.13% |
| 12/23 | 208 | 217 | 165 | 185 | +2.78% | 11,891,100 | 44億5961万 | +36.03% |
| 12/22 | 180 | 180 | 180 | 180 | +38.46% | 2,053,500 | 43億3908万 | +34.33% |
| 12/19 | （IR情報）16:45 Freedom Holdingとの合弁会社設立に向けた基本合意書(MOU)締結に関するお知らせ |
| 12/19 | 128 | 130 | 128 | 130 | 0% | 23,200 | 31億3378万 | -1.52% |
| 12/18 | 129 | 131 | 129 | 130 | 0% | 24,700 | 31億3378万 | -1.52% |
| 12/17 | 130 | 131 | 130 | 130 | 0% | 11,200 | 31億3378万 | -1.52% |
| 12/16 | 128 | 130 | 128 | 130 | +2.36% | 12,300 | 31億3378万 | -2.26% |
| 12/15 | 130 | 132 | 126 | 127 | -3.05% | 69,500 | 30億6146万 | -4.51% |
| 12/12 | 130 | 131 | 130 | 131 | 0% | 19,700 | 31億5788万 | -1.5% |
| 12/11 | 132 | 132 | 130 | 131 | +0.77% | 16,300 | 31億5788万 | -1.5% |
| 12/10 | 131 | 132 | 130 | 130 | -1.52% | 84,700 | 31億3378万 | -2.26% |
| 12/09 | 132 | 132 | 131 | 132 | 0% | 8,400 | 31億8199万 | -1.49% |
| 12/08 | 132 | 132 | 131 | 132 | -0.75% | 10,500 | 31億8199万 | -1.49% |
| 12/05 | 132 | 133 | 132 | 133 | +1.53% | 8,400 | 32億609万 | -0.75% |
| 12/04 | 133 | 134 | 131 | 131 | -1.5% | 13,100 | 31億5788万 | -2.24% |
| 12/03 | 131 | 133 | 130 | 133 | +2.31% | 22,600 | 32億609万 | -0.75% |
| 12/02 | 136 | 136 | 130 | 130 | -2.99% | 72,600 | 31億3378万 | -2.99% |
| 12/01 | 136 | 136 | 133 | 134 | -0.74% | 5,300 | 32億3020万 | 0% |
| 11/28 | 135 | 135 | 133 | 135 | +0.75% | 3,800 | 32億5431万 | +0.75% |
| 11/27 | 134 | 134 | 133 | 134 | 0% | 3,200 | 32億3020万 | 0% |
| 11/26 | 138 | 138 | 134 | 134 | +0.75% | 20,000 | 32億3020万 | 0% |
| 11/25 | 131 | 133 | 130 | 133 | +0.76% | 8,700 | 32億609万 | -0.75% |
| 11/21 | 132 | 133 | 132 | 132 | -0.75% | 14,500 | 31億8199万 | -1.49% |
| 11/20 | 131 | 133 | 131 | 133 | +1.53% | 14,500 | 32億609万 | -0.75% |
| 11/19 | 130 | 132 | 130 | 131 | +0.77% | 11,000 | 31億5788万 | -2.24% |
| 11/18 | 134 | 134 | 130 | 130 | -2.99% | 26,000 | 31億3378万 | -2.99% |
| 11/17 | 133 | 135 | 133 | 134 | -0.74% | 71,100 | 32億3020万 | 0% |
| 11/14 | 135 | 136 | 134 | 135 | 0% | 5,600 | 32億5431万 | +0.75% |
| 11/13 | 139 | 139 | 132 | 135 | -2.88% | 46,000 | 32億5431万 | +0.75% |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 138 | 140 | 136 | 139 | +1.46% | 49,400 | 33億5073万 | +3.73% |
| 11/11 | 138 | 138 | 135 | 137 | 0% | 11,700 | 33億252万 | +3.01% |
| 11/10 | 135 | 138 | 135 | 137 | +1.48% | 13,100 | 33億252万 | +3.01% |
| 11/07 | 134 | 135 | 133 | 135 | +0.75% | 3,200 | 32億5431万 | +1.5% |
| 11/06 | 134 | 134 | 132 | 134 | +0.75% | 14,100 | 32億3020万 | +0.75% |
| 11/05 | 135 | 135 | 132 | 133 | -2.21% | 19,000 | 32億609万 | 0% |
| 11/04 | 135 | 136 | 133 | 136 | +0.74% | 17,400 | 32億7841万 | +2.26% |
| 10/31 | 133 | 135 | 133 | 135 | +0.75% | 8,300 | 32億5431万 | +1.5% |
| 10/30 | 132 | 134 | 132 | 134 | +1.52% | 4,200 | 32億3020万 | +0.75% |
| 10/29 | 133 | 134 | 132 | 132 | -1.49% | 4,200 | 31億8199万 | -0.75% |
| 10/28 | 133 | 134 | 133 | 134 | 0% | 2,400 | 32億3020万 | +0.75% |
| 10/27 | 134 | 134 | 133 | 134 | 0% | 13,500 | 32億3020万 | 0% |
| 10/24 | 133 | 134 | 133 | 134 | 0% | 1,100 | 32億3020万 | 0% |
| 10/23 | 133 | 134 | 133 | 134 | +0.75% | 5,200 | 32億3020万 | 0% |
| 10/22 | 132 | 133 | 132 | 133 | +0.76% | 14,900 | 32億609万 | -0.75% |
| 10/21 | 133 | 134 | 132 | 132 | -0.75% | 6,800 | 31億8199万 | -1.49% |
| 10/20 | 132 | 134 | 132 | 133 | +1.53% | 6,500 | 32億609万 | -0.75% |
| 10/17 | 132 | 133 | 131 | 131 | -0.76% | 9,000 | 31億5788万 | -2.24% |
| 10/16 | 131 | 133 | 130 | 132 | +1.54% | 10,400 | 31億8199万 | -2.22% |
| 10/15 | 128 | 131 | 128 | 130 | +1.56% | 11,700 | 31億3378万 | -3.7% |
| 10/14 | 131 | 131 | 128 | 128 | -2.29% | 30,800 | 30億8556万 | -5.19% |
| 10/10 | 134 | 134 | 128 | 131 | -2.24% | 24,300 | 31億5788万 | -2.96% |
| 10/09 | 134 | 135 | 133 | 134 | 0% | 11,300 | 32億3020万 | -1.47% |
| 10/08 | 132 | 134 | 132 | 134 | +0.75% | 14,900 | 32億3020万 | -1.47% |
| 10/07 | 133 | 135 | 133 | 133 | -0.75% | 11,900 | 32億609万 | -2.21% |
| 10/06 | 133 | 134 | 133 | 134 | +1.52% | 6,800 | 32億3020万 | -1.47% |
| 10/03 | 132 | 132 | 131 | 132 | 0% | 6,400 | 31億8199万 | -2.94% |
| 10/02 | 132 | 133 | 132 | 132 | 0% | 10,100 | 31億8199万 | -2.94% |
| 10/01 | 133 | 133 | 131 | 132 | 0% | 14,100 | 31億8199万 | -2.94% |
| 09/30 | 138 | 138 | 126 | 132 | -3.65% | 86,700 | 31億8199万 | -2.94% |
| 09/29 | 137 | 137 | 136 | 137 | 0% | 6,900 | 33億252万 | +0.74% |
| 09/26 | 137 | 137 | 132 | 137 | -0.72% | 46,300 | 33億252万 | +0.74% |
| 09/25 | 138 | 138 | 136 | 138 | 0% | 5,300 | 33億2662万 | +1.47% |
| 09/24 | 139 | 139 | 137 | 138 | 0% | 11,300 | 33億2662万 | +2.22% |
| 09/22 | 138 | 139 | 137 | 138 | 0% | 10,000 | 33億2662万 | +2.22% |
| 09/19 | 138 | 138 | 134 | 138 | 0% | 32,500 | 33億2662万 | +2.22% |
| 09/18 | 136 | 138 | 135 | 138 | +1.47% | 15,600 | 33億2662万 | +2.22% |
| 09/17 | 137 | 138 | 136 | 136 | -0.73% | 10,500 | 32億7841万 | +0.74% |
| 09/16 | 135 | 137 | 135 | 137 | +1.48% | 5,300 | 33億252万 | +1.48% |
| 09/12 | 137 | 137 | 135 | 135 | -0.74% | 14,600 | 32億5431万 | 0% |
| 09/11 | 136 | 136 | 135 | 136 | +0.74% | 10,800 | 32億7841万 | +0.74% |
| 09/10 | 136 | 136 | 134 | 135 | -0.74% | 22,700 | 32億5431万 | 0% |
| 09/09 | 137 | 138 | 136 | 136 | -0.73% | 16,300 | 32億7841万 | +0.74% |
| 09/08 | 137 | 138 | 137 | 137 | 0% | 9,000 | 33億252万 | +1.48% |
| 09/05 | 136 | 138 | 136 | 137 | +0.74% | 4,200 | 33億252万 | +1.48% |
| 09/04 | 136 | 137 | 135 | 136 | 0% | 6,100 | 32億7841万 | +0.74% |
| 09/03 | 136 | 136 | 135 | 136 | 0% | 4,400 | 32億7841万 | +0.74% |
| 09/02 | 135 | 136 | 135 | 136 | +0.74% | 14,400 | 32億7841万 | +0.74% |
| 09/01 | 136 | 136 | 134 | 135 | -0.74% | 17,100 | 32億5431万 | +0.75% |
| 08/29 | 136 | 136 | 133 | 136 | +0.74% | 26,500 | 32億7841万 | +1.49% |
| 08/28 | 134 | 135 | 133 | 135 | +0.75% | 11,000 | 32億5431万 | +0.75% |
| 08/27 | 134 | 135 | 133 | 134 | 0% | 13,400 | 32億3020万 | 0% |
| 08/26 | 133 | 134 | 133 | 134 | +1.52% | 22,600 | 32億3020万 | 0% |
| 08/25 | 134 | 134 | 132 | 132 | 0% | 17,000 | 31億8199万 | -1.49% |
| 08/22 | 132 | 134 | 132 | 132 | 0% | 8,200 | 31億8199万 | -2.22% |
| 08/21 | 133 | 134 | 131 | 132 | 0% | 35,200 | 31億8199万 | -2.22% |
