| 2023 |
| 11/27 | 3,460 | 3,460 | 3,420 | 3,430 | -0.29% | 4,300 | 82億6657万 | +1.66% |
| 11/24 | （IR情報）16:00 第三者割当増資における発行株式数の確定に関するお知らせ |
| 11/24 | 3,475 | 3,475 | 3,420 | 3,440 | -0.58% | 7,500 | 82億9067万 | +1.96% |
| 11/22 | 3,460 | 3,470 | 3,415 | 3,460 | -0.43% | 7,000 | 83億3887万 | +2.64% |
| 11/21 | 3,475 | 3,475 | 3,420 | 3,475 | -0.43% | 8,500 | 83億7502万 | +3.27% |
| 11/20 | 3,390 | 3,490 | 3,375 | 3,490 | +3.71% | 9,100 | 84億1117万 | +3.87% |
| 11/17 | 3,370 | 3,375 | 3,355 | 3,365 | -0.15% | 3,800 | 81億991万 | +0.12% |
| 11/16 | 3,370 | 3,370 | 3,355 | 3,370 | 0% | 4,600 | 81億2196万 | 0% |
| 11/15 | 3,350 | 3,390 | 3,350 | 3,370 | +1.05% | 7,300 | 81億2196万 | -0.24% |
| 11/14 | 3,340 | 3,350 | 3,320 | 3,335 | -0.15% | 10,800 | 80億3761万 | -1.62% |
| 11/13 | 3,325 | 3,340 | 3,325 | 3,340 | +0.45% | 3,700 | 80億4966万 | -1.79% |
| 11/10 | 3,330 | 3,330 | 3,300 | 3,325 | -0.15% | 3,700 | 80億1351万 | -2.49% |
| 11/09 | 3,320 | 3,330 | 3,300 | 3,330 | +0.6% | 3,200 | 80億2556万 | -2.55% |
| 11/08 | （IR情報）16:00 月次報告(2023年10月度) |
| 11/08 | 3,310 | 3,325 | 3,275 | 3,310 | -0.45% | 8,400 | 79億7736万 | -3.44% |
| 11/07 | 3,320 | 3,330 | 3,310 | 3,325 | +0.61% | 2,800 | 80億1351万 | -3.37% |
| 11/06 | 3,320 | 3,360 | 3,305 | 3,305 | -0.15% | 19,400 | 79億6531万 | -4.4% |
| 11/02 | 3,320 | 3,320 | 3,300 | 3,310 | +0.3% | 7,400 | 79億7736万 | -4.69% |
| 11/01 | 3,300 | 3,310 | 3,260 | 3,300 | +0.46% | 20,300 | 79億5326万 | -5.44% |
| 10/31 | 3,315 | 3,335 | 3,265 | 3,285 | -2.52% | 34,300 | 79億1711万 | -6.33% |
| 10/30 | （5%ルール）田中竜也（18.76%）IKI（10.96%） |
| 10/30 | （5%ルール）井石裕二（21.6%）BORA（10.96%） |
| 10/30 | 3,375 | 3,405 | 3,370 | 3,370 | -1.32% | 7,900 | 73億8056万 | -4.42% |
| 10/27 | 3,375 | 3,415 | 3,360 | 3,415 | +1.04% | 5,300 | 74億7912万 | -3.53% |
| 10/26 | 3,400 | 3,440 | 3,380 | 3,380 | -1.6% | 4,200 | 74億247万 | -4.84% |
| 10/25 | 3,350 | 3,435 | 3,350 | 3,435 | +2.69% | 5,300 | 75億2292万 | -3.75% |
| 10/24 | 3,410 | 3,410 | 3,330 | 3,345 | -1.91% | 8,400 | 73億2581万 | -6.56% |
| 10/23 | （IR情報）17:00 発行価格及び売出価格等の決定に関するお知らせ |
| 10/23 | 3,385 | 3,430 | 3,385 | 3,410 | -0.58% | 3,000 | 74億5923万 | -5.23% |
| 10/20 | 3,445 | 3,445 | 3,385 | 3,430 | -0.29% | 3,700 | 75億298万 | -5.12% |
| 10/19 | 3,365 | 3,440 | 3,360 | 3,440 | +2.23% | 4,500 | 75億2486万 | -5.47% |
| 10/18 | 3,305 | 3,365 | 3,300 | 3,365 | +1.97% | 7,100 | 73億6080万 | -8.03% |
| 10/17 | 3,345 | 3,375 | 3,300 | 3,300 | -1.49% | 14,500 | 72億1861万 | -10.3% |
| 10/16 | 3,420 | 3,465 | 3,320 | 3,350 | -4.83% | 16,700 | 73億2799万 | -9.48% |
| 10/13 | （IR情報）15:30 新株式発行及び株式売出し並びに主要株主の異動に関するお知らせ |
| 10/13 | 3,600 | 3,600 | 3,500 | 3,520 | -1.95% | 7,200 | 76億9985万 | -5.3% |
| 10/12 | 3,565 | 3,595 | 3,565 | 3,590 | +0.7% | 1,200 | 78億5298万 | -3.68% |
| 10/11 | 3,650 | 3,650 | 3,555 | 3,565 | -2.6% | 6,000 | 77億9829万 | -4.55% |
| 10/10 | 3,685 | 3,685 | 3,640 | 3,660 | +1.24% | 3,400 | 80億610万 | -2.24% |
| 10/06 | （IR情報）16:00 月次報告(2023年9月度) |
| 10/06 | 3,585 | 3,615 | 3,550 | 3,615 | +1.4% | 4,300 | 79億766万 | -3.55% |
| 10/05 | 3,505 | 3,590 | 3,505 | 3,565 | +1.86% | 3,900 | 77億9829万 | -5.01% |
| 10/04 | 3,605 | 3,620 | 3,460 | 3,500 | -2.91% | 9,600 | 76億5611万 | -6.91% |
| 10/03 | 3,600 | 3,650 | 3,600 | 3,605 | -0.69% | 3,200 | 78億8579万 | -4.43% |
| 10/02 | 3,725 | 3,735 | 3,630 | 3,630 | -2.55% | 5,500 | 79億4047万 | -3.92% |
| 09/29 | 3,760 | 3,765 | 3,660 | 3,725 | +0.13% | 8,700 | 81億4828万 | -1.48% |
| 09/28 | 3,725 | 3,735 | 3,685 | 3,720 | 0% | 3,000 | 81億3735万 | -1.59% |
| 09/27 | 3,775 | 3,775 | 3,715 | 3,720 | -0.53% | 6,000 | 81億3735万 | -1.59% |
| 09/26 | 3,785 | 3,790 | 3,740 | 3,740 | -0.13% | 2,000 | 81億8110万 | -0.98% |
| 09/25 | 3,720 | 3,770 | 3,720 | 3,745 | +0.54% | 4,100 | 81億9203万 | -0.77% |
| 09/22 | 3,720 | 3,760 | 3,720 | 3,725 | -0.13% | 2,300 | 81億4828万 | -1.11% |
| 09/21 | 3,755 | 3,785 | 3,730 | 3,730 | -1.71% | 3,600 | 81億5922万 | -0.88% |
| 09/20 | 3,720 | 3,810 | 3,720 | 3,795 | +2.15% | 7,600 | 83億141万 | +0.93% |
| 09/19 | 3,790 | 3,790 | 3,715 | 3,715 | -1.85% | 7,900 | 81億2641万 | -1.12% |
| 09/15 | 3,915 | 3,915 | 3,750 | 3,785 | -1.56% | 9,900 | 82億7953万 | +0.83% |
| 09/14 | 3,685 | 3,935 | 3,600 | 3,845 | -4.71% | 54,500 | 84億1078万 | +2.56% |
| 09/13 | （IR情報）16:00 2024年1月期第2四半期決算説明資料 |
| 09/13 | （IR情報）16:00 2024年1月期第2四半期決算短信〔日本基準〕(連結) |
| 09/13 | 3,965 | 4,035 | 3,950 | 4,035 | +2.67% | 29,500 | 88億2640万 | +7.8% |
| 09/12 | 3,895 | 3,935 | 3,880 | 3,930 | +1.81% | 7,000 | 85億9671万 | +5.33% |
| 09/11 | 3,920 | 3,930 | 3,815 | 3,860 | +0.26% | 6,300 | 84億4359万 | +3.71% |
| 09/08 | 3,805 | 3,960 | 3,795 | 3,850 | +2.53% | 23,700 | 84億2172万 | +3.72% |
| 09/07 | （IR情報）16:00 月次報告(2023年8月度) |
| 09/07 | 3,760 | 3,760 | 3,725 | 3,755 | -0.27% | 3,200 | 82億1391万 | +1.43% |
| 09/06 | 3,805 | 3,805 | 3,760 | 3,765 | -0.79% | 2,900 | 82億3578万 | +1.92% |
| 09/05 | 3,800 | 3,820 | 3,785 | 3,795 | -0.13% | 2,800 | 83億141万 | +2.85% |
| 09/04 | 3,740 | 3,800 | 3,735 | 3,800 | +1.6% | 3,200 | 83億1234万 | +3.18% |
| 09/01 | 3,740 | 3,780 | 3,740 | 3,740 | -0.27% | 2,200 | 81億8110万 | +1.63% |
| 08/31 | 3,750 | 3,760 | 3,700 | 3,750 | +0.13% | 4,200 | 82億297万 | +1.74% |
| 08/30 | 3,795 | 3,795 | 3,690 | 3,745 | -1.45% | 9,000 | 81億9203万 | +1.41% |
| 08/29 | 3,770 | 3,830 | 3,760 | 3,800 | +1.06% | 12,500 | 83億1234万 | +2.65% |
| 08/28 | 3,700 | 3,760 | 3,680 | 3,760 | +1.9% | 6,200 | 82億2484万 | +1.46% |
| 08/25 | 3,700 | 3,700 | 3,665 | 3,690 | -0.4% | 2,900 | 80億7172万 | -0.59% |
| 08/24 | 3,725 | 3,725 | 3,685 | 3,705 | -0.13% | 1,500 | 81億453万 | -0.46% |
| 08/23 | 3,670 | 3,740 | 3,645 | 3,710 | +1.64% | 6,000 | 81億1547万 | -0.54% |
| 08/22 | 3,675 | 3,675 | 3,625 | 3,650 | -0.27% | 1,400 | 79億8422万 | -2.33% |
| 08/21 | 3,580 | 3,670 | 3,575 | 3,660 | +2.23% | 5,000 | 80億610万 | -2.3% |
| 08/18 | 3,580 | 3,600 | 3,570 | 3,580 | -0.97% | 2,200 | 78億3110万 | -4.66% |
| 08/17 | 3,670 | 3,670 | 3,560 | 3,615 | -1.5% | 5,800 | 79億766万 | -4.04% |
| 08/16 | 3,725 | 3,725 | 3,660 | 3,670 | -1.21% | 9,500 | 80億2797万 | -2.78% |
| 08/15 | 3,675 | 3,740 | 3,610 | 3,715 | +1.78% | 5,900 | 81億2641万 | -1.93% |
| 08/14 | 3,650 | 3,665 | 3,605 | 3,650 | 0% | 4,200 | 79億8422万 | -3.9% |
| 08/10 | 3,720 | 3,720 | 3,650 | 3,650 | -1.48% | 4,100 | 79億8422万 | -4.12% |
| 08/09 | 3,705 | 3,735 | 3,690 | 3,705 | -0.54% | 3,100 | 81億453万 | -2.99% |
| 08/08 | 3,710 | 3,740 | 3,700 | 3,725 | +0.81% | 2,500 | 81億4828万 | -2.77% |
| 08/07 | （IR情報）16:00 月次報告(2023年7月度) |
| 08/07 | 3,620 | 3,715 | 3,620 | 3,695 | +2.07% | 5,100 | 80億8266万 | -3.75% |
| 08/04 | 3,560 | 3,650 | 3,560 | 3,620 | +0.84% | 5,900 | 79億1860万 | -5.8% |
| 08/03 | 3,560 | 3,635 | 3,545 | 3,590 | +0.7% | 8,700 | 78億5298万 | -6.75% |
| 08/02 | 3,630 | 3,650 | 3,525 | 3,565 | -2.73% | 13,200 | 77億9829万 | -7.45% |
| 08/01 | 3,615 | 3,700 | 3,615 | 3,665 | +1.38% | 6,700 | 80億1704万 | -4.95% |
| 07/31 | 3,700 | 3,730 | 3,605 | 3,615 | -3.21% | 14,600 | 79億766万 | -6.18% |
| 07/28 | 3,770 | 3,770 | 3,660 | 3,735 | -3.98% | 43,700 | 81億7016万 | -2.96% |
| 07/27 | 3,980 | 3,990 | 3,890 | 3,890 | -1.02% | 35,800 | 85億921万 | +1.22% |
| 07/26 | 3,940 | 3,950 | 3,920 | 3,930 | -0.51% | 10,700 | 85億9671万 | +2.56% |
| 07/25 | 3,920 | 3,950 | 3,915 | 3,950 | +0.89% | 8,900 | 86億4046万 | +3.38% |
| 07/24 | 3,925 | 3,925 | 3,910 | 3,915 | +0.13% | 4,900 | 85億6390万 | +2.65% |
| 07/21 | 3,940 | 3,940 | 3,900 | 3,910 | -0.76% | 6,800 | 85億3889万 | +2.68% |
| 07/20 | 3,900 | 3,950 | 3,890 | 3,940 | +1.29% | 5,700 | 86億440万 | +3.71% |
| 07/19 | （5%ルール）田中竜也（18.83%）IKI（10.97%） |
| 07/19 | 3,895 | 3,920 | 3,880 | 3,890 | -0.13% | 7,100 | 84億9521万 | +2.69% |
| 07/18 | 3,895 | 3,895 | 3,880 | 3,895 | +0.52% | 4,600 | 85億613万 | +3.23% |
| 07/14 | 3,895 | 3,895 | 3,855 | 3,875 | -0.13% | 3,700 | 84億6245万 | +3.22% |
| 07/13 | 3,885 | 3,885 | 3,855 | 3,880 | +0.13% | 3,300 | 84億7337万 | +3.88% |
| 07/12 | 3,840 | 3,875 | 3,840 | 3,875 | +1.17% | 3,700 | 84億6245万 | +4.33% |
| 07/11 | 3,880 | 3,910 | 3,800 | 3,830 | -4.13% | 19,800 | 83億6418万 | +3.79% |
| 07/10 | （IR情報）16:00 月次報告(2023年6月度) |
| 07/10 | 3,970 | 4,010 | 3,940 | 3,995 | +1.14% | 7,700 | 87億2452万 | +8.94% |
| 07/07 | 3,880 | 3,950 | 3,880 | 3,950 | +1.8% | 4,200 | 86億2624万 | +8.61% |
| 07/06 | 3,950 | 3,950 | 3,860 | 3,880 | -1.77% | 7,700 | 84億7337万 | +7.51% |
| 07/05 | 4,000 | 4,020 | 3,925 | 3,950 | -1.5% | 8,400 | 86億2624万 | +10.21% |
| 07/04 | 3,980 | 4,035 | 3,930 | 4,010 | +2.3% | 16,700 | 87億5727万 | +12.77% |
| 07/03 | 3,830 | 3,945 | 3,810 | 3,920 | +3.43% | 15,700 | 85億6073万 | +11.24% |
