| 2024 |
| 01/12 | 185 | 185 | 180 | 183 | -1.08% | 27,700 | 44億1139万 | -1.61% |
| 01/11 | 185 | 185 | 183 | 185 | +0.54% | 7,300 | 44億5961万 | -1.07% |
| 01/10 | 184 | 185 | 180 | 184 | 0% | 41,800 | 44億3550万 | -1.6% |
| 01/09 | 186 | 187 | 180 | 184 | -1.08% | 33,300 | 44億3550万 | -1.6% |
| 01/05 | 185 | 187 | 184 | 186 | 0% | 18,100 | 44億8371万 | -0.53% |
| 01/04 | 187 | 187 | 184 | 186 | +1.09% | 13,000 | 44億8371万 | -1.06% |
| 2023 |
| 12/29 | 183 | 184 | 182 | 184 | +1.1% | 15,800 | 44億3550万 | -2.13% |
| 12/28 | 183 | 183 | 179 | 182 | +1.11% | 14,900 | 43億8729万 | -3.19% |
| 12/27 | 177 | 183 | 175 | 180 | -0.55% | 79,400 | 43億3908万 | -4.26% |
| 12/26 | 180 | 182 | 180 | 181 | -0.55% | 11,300 | 43億6318万 | -4.23% |
| 12/25 | 183 | 184 | 180 | 182 | -1.09% | 27,000 | 43億8729万 | -3.7% |
| 12/22 | 186 | 186 | 182 | 184 | -1.08% | 15,200 | 44億3550万 | -2.65% |
| 12/21 | 188 | 188 | 184 | 186 | +0.54% | 32,400 | 44億8371万 | -1.59% |
| 12/20 | 186 | 188 | 184 | 185 | 0% | 7,400 | 44億5961万 | -2.63% |
| 12/19 | 184 | 186 | 184 | 185 | 0% | 10,500 | 44億5961万 | -2.63% |
| 12/18 | 186 | 186 | 183 | 185 | -1.6% | 27,200 | 44億5961万 | -2.63% |
| 12/15 | 187 | 189 | 186 | 188 | 0% | 20,400 | 45億3192万 | -1.05% |
| 12/14 | 191 | 192 | 187 | 188 | -2.08% | 34,000 | 45億3192万 | -1.05% |
| 12/13 | 193 | 194 | 191 | 192 | -1.03% | 31,900 | 46億2835万 | +1.05% |
| 12/12 | 197 | 197 | 191 | 194 | +1.04% | 52,600 | 46億7656万 | +2.11% |
| 12/11 | 194 | 219 | 190 | 192 | +1.59% | 670,700 | 46億2835万 | +1.05% |
| 12/08 | 192 | 192 | 188 | 189 | -0.53% | 15,500 | 45億5603万 | 0% |
| 12/07 | 192 | 192 | 189 | 190 | -1.04% | 4,800 | 45億8014万 | +0.53% |
| 12/06 | 194 | 194 | 190 | 192 | -0.52% | 13,800 | 46億2835万 | +1.59% |
| 12/05 | 188 | 193 | 188 | 193 | +1.58% | 6,600 | 46億5245万 | +2.12% |
| 12/04 | 190 | 190 | 188 | 190 | 0% | 1,700 | 45億8014万 | +0.53% |
| 12/01 | 193 | 193 | 188 | 190 | -0.52% | 13,000 | 45億8014万 | +0.53% |
| 11/30 | 192 | 192 | 190 | 191 | 0% | 6,800 | 46億424万 | +1.06% |
| 11/29 | 188 | 192 | 188 | 191 | +0.53% | 8,800 | 46億424万 | +1.06% |
| 11/28 | 188 | 190 | 188 | 190 | -0.52% | 2,200 | 45億8014万 | +0.53% |
| 11/27 | 188 | 191 | 188 | 191 | +0.53% | 9,200 | 46億424万 | +1.06% |
| 11/24 | 188 | 191 | 186 | 190 | +0.53% | 9,900 | 45億8014万 | +0.53% |
| 11/22 | 188 | 189 | 188 | 189 | 0% | 2,500 | 45億5603万 | 0% |
| 11/21 | 187 | 192 | 187 | 189 | +0.53% | 5,300 | 45億5603万 | 0% |
| 11/20 | 189 | 190 | 188 | 188 | -0.53% | 3,900 | 45億3192万 | -0.53% |
| 11/17 | 187 | 189 | 187 | 189 | -0.53% | 7,400 | 45億5603万 | -0.53% |
| 11/16 | 185 | 190 | 185 | 190 | +1.6% | 23,200 | 45億8014万 | 0% |
| 11/15 | 187 | 187 | 184 | 187 | -0.53% | 17,900 | 45億782万 | -1.58% |
| 11/14 | 188 | 189 | 187 | 188 | 0% | 3,000 | 45億3192万 | -1.57% |
| 11/13 | 196 | 196 | 188 | 188 | -1.57% | 19,600 | 45億3192万 | -1.57% |
| 11/10 | 190 | 191 | 187 | 191 | +0.53% | 31,800 | 46億424万 | 0% |
| 11/09 | 191 | 192 | 185 | 190 | +1.06% | 36,000 | 45億8014万 | -1.04% |
| 11/08 | （IR情報）15:45 2024年3月期第2四半期決算説明資料 |
| 11/08 | （IR情報）15:45 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/08 | 188 | 188 | 186 | 188 | 0% | 18,600 | 45億3192万 | -2.08% |
| 11/07 | 186 | 190 | 185 | 188 | +1.08% | 11,200 | 45億3192万 | -2.59% |
| 11/06 | 188 | 188 | 177 | 186 | -1.06% | 39,600 | 44億8371万 | -3.63% |
| 11/02 | 189 | 190 | 187 | 188 | -0.53% | 10,500 | 45億3192万 | -3.09% |
| 11/01 | 192 | 192 | 187 | 189 | -0.53% | 12,300 | 45億5603万 | -3.08% |
| 10/31 | 188 | 190 | 184 | 190 | +1.06% | 21,200 | 45億8014万 | -2.56% |
| 10/30 | （IR情報）18:40 (開示事項の経過)特別目的会社であるカーチスファンドにおけるきらぼし銀行によるノンリコースローン実行のお知らせ |
| 10/30 | 195 | 200 | 188 | 188 | -1.05% | 63,700 | 45億3192万 | -4.08% |
| 10/27 | （IR情報）19:30 チャド共和国商工会議との基本合意書締結のお知らせ |
| 10/27 | 188 | 193 | 188 | 190 | +1.06% | 12,100 | 45億8014万 | -3.06% |
| 10/26 | 190 | 191 | 188 | 188 | -0.53% | 1,000 | 45億3192万 | -4.57% |
| 10/25 | 190 | 192 | 187 | 189 | 0% | 17,800 | 45億5603万 | -4.55% |
| 10/24 | 190 | 190 | 187 | 189 | -0.53% | 21,600 | 45億5603万 | -4.55% |
| 10/23 | 191 | 195 | 190 | 190 | -1.04% | 15,100 | 45億8014万 | -4.52% |
| 10/20 | 193 | 193 | 189 | 192 | 0% | 26,000 | 46億2835万 | -4% |
| 10/19 | 192 | 193 | 191 | 192 | 0% | 3,600 | 46億2835万 | -4.48% |
| 10/18 | 193 | 193 | 192 | 192 | -0.52% | 4,800 | 46億2835万 | -4.48% |
| 10/17 | 196 | 196 | 192 | 193 | +0.52% | 11,800 | 46億5245万 | -4.46% |
| 10/16 | 194 | 194 | 192 | 192 | -1.03% | 5,300 | 46億2835万 | -5.42% |
| 10/13 | 198 | 198 | 193 | 194 | -2.02% | 15,400 | 46億7656万 | -4.43% |
| 10/12 | 202 | 202 | 198 | 198 | -0.5% | 16,100 | 47億7298万 | -2.94% |
| 10/11 | 199 | 199 | 197 | 199 | 0% | 7,100 | 47億9709万 | -2.93% |
| 10/10 | 198 | 199 | 198 | 199 | +1.02% | 7,400 | 47億9709万 | -3.4% |
| 10/06 | 197 | 198 | 196 | 197 | +1.03% | 2,800 | 47億4888万 | -4.37% |
| 10/05 | 194 | 200 | 194 | 195 | +0.52% | 14,300 | 47億67万 | -5.34% |
| 10/04 | 200 | 200 | 193 | 194 | -3.48% | 55,000 | 46億7656万 | -6.28% |
| 10/03 | 203 | 203 | 200 | 201 | -0.99% | 10,600 | 48億4530万 | -2.9% |
| 10/02 | 206 | 206 | 202 | 203 | -0.49% | 6,400 | 48億9351万 | -1.93% |
| 09/29 | 205 | 205 | 202 | 204 | 0% | 9,100 | 49億1762万 | -1.45% |
| 09/28 | 204 | 204 | 202 | 204 | -0.49% | 4,800 | 49億1762万 | -1.45% |
| 09/27 | 203 | 205 | 203 | 205 | +0.99% | 8,500 | 49億4173万 | -0.97% |
| 09/26 | 203 | 205 | 203 | 203 | 0% | 4,300 | 48億9351万 | -1.93% |
| 09/25 | 202 | 204 | 201 | 203 | -0.98% | 19,100 | 48億9351万 | -1.93% |
| 09/22 | 204 | 205 | 203 | 205 | 0% | 8,700 | 49億4173万 | -0.97% |
| 09/21 | 205 | 206 | 203 | 205 | 0% | 8,500 | 49億3783万 | -0.97% |
| 09/20 | （IR情報）16:30 (経過開示)「子会社の異動を伴う株式の取得に関するお知らせ」の中止及び子会社設立に関するお知らせ |
| 09/20 | 205 | 207 | 204 | 205 | -0.49% | 6,600 | 49億3783万 | -1.44% |
| 09/19 | 208 | 208 | 205 | 206 | 0% | 6,100 | 49億6192万 | -0.96% |
| 09/15 | 210 | 210 | 205 | 206 | -1.9% | 14,100 | 49億6192万 | -0.96% |
| 09/14 | 209 | 211 | 207 | 210 | +0.96% | 10,800 | 50億5827万 | +0.96% |
| 09/13 | 208 | 209 | 205 | 208 | -0.48% | 41,700 | 50億1009万 | -0.48% |
| 09/12 | （5%ルール）TCTS09（7.6%） |
| 09/12 | 216 | 216 | 207 | 209 | -1.42% | 22,100 | 50億3418万 | 0% |
| 09/11 | 212 | 212 | 207 | 212 | +0.47% | 16,600 | 51億644万 | +0.95% |
| 09/08 | 210 | 211 | 204 | 211 | +0.48% | 33,600 | 50億8235万 | +0.48% |
| 09/07 | 217 | 217 | 210 | 210 | -3.67% | 39,600 | 50億5827万 | 0% |
| 09/06 | 219 | 219 | 214 | 218 | +0.46% | 76,900 | 52億5096万 | +3.81% |
| 09/05 | 211 | 220 | 209 | 217 | +3.33% | 87,300 | 52億2688万 | +3.33% |
| 09/04 | 211 | 212 | 207 | 210 | +0.96% | 23,000 | 50億5827万 | 0% |
| 09/01 | 210 | 210 | 206 | 208 | +0.48% | 11,900 | 50億1009万 | -0.95% |
| 08/31 | 209 | 211 | 205 | 207 | -0.48% | 42,500 | 49億8601万 | -2.36% |
| 08/30 | 205 | 208 | 202 | 208 | +1.96% | 42,300 | 50億1009万 | -2.35% |
| 08/29 | 204 | 207 | 202 | 204 | +0.49% | 42,000 | 49億1374万 | -3.77% |
| 08/28 | （IR情報）17:30 子会社の異動を伴う株式の取得に関するお知らせ |
| 08/28 | （IR情報）17:30 「新株予約権(有償ストック・オプション)の発行に関するお知らせ」の変更に関するお知らせ |
| 08/28 | 201 | 203 | 201 | 203 | +0.5% | 7,100 | 48億8966万 | -4.25% |
| 08/25 | 205 | 206 | 199 | 202 | -0.98% | 49,800 | 48億6557万 | -4.27% |
| 08/24 | 202 | 207 | 202 | 204 | +0.99% | 24,600 | 49億1374万 | -3.32% |
| 08/23 | 201 | 202 | 200 | 202 | -0.98% | 41,600 | 48億6557万 | -4.27% |
| 08/22 | 203 | 204 | 202 | 204 | +0.49% | 10,600 | 49億1374万 | -2.86% |
| 08/21 | 205 | 207 | 203 | 203 | -0.49% | 11,400 | 48億8966万 | -3.33% |
| 08/18 | 207 | 208 | 201 | 204 | -2.39% | 41,100 | 49億1374万 | -2.86% |
| 08/17 | 211 | 211 | 206 | 209 | -0.95% | 42,500 | 50億3418万 | 0% |
| 08/16 | 211 | 213 | 208 | 211 | -0.94% | 31,100 | 50億8235万 | +0.96% |
| 08/09 | （IR情報）18:30 海外事業の強化・推進のための新会社設立及び出資に関するお知らせ |
| 08/09 | （IR情報）18:30 (訂正・数値データ訂正)2023年3月期決算短信〔日本基準〕(連結)の一部訂正について |
| 08/09 | （IR情報）18:30 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
