| 2024 |
| 04/19 | 2,953 | 2,970 | 2,880 | 2,935 | -4.08% | 24,400 | 246億1024万 | -20.11% |
| 04/18 | 2,981 | 3,075 | 2,981 | 3,060 | +1.66% | 17,200 | 256億5838万 | -17.76% |
| 04/17 | 2,929 | 3,075 | 2,923 | 3,010 | +1.04% | 21,900 | 252億3912万 | -19.9% |
| 04/16 | 2,966 | 3,015 | 2,878 | 2,979 | -1.36% | 24,900 | 249億7919万 | -21.5% |
| 04/15 | 3,130 | 3,130 | 2,986 | 3,020 | -1.31% | 22,800 | 253億2298万 | -21.13% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,231株（0.49%）-0.07%義務消失 |
| 04/12 | 3,155 | 3,185 | 3,060 | 3,060 | -2.86% | 23,000 | 256億5838万 | -20.83% |
| 04/11 | 3,435 | 3,435 | 3,140 | 3,150 | -10% | 40,100 | 264億1304万 | -19.15% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,131株（0.56%）-0.05% |
| 04/10 | 3,610 | 3,710 | 3,450 | 3,500 | -3.05% | 1,485,100 | 293億4782万 | -10.92% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,731株（0.61%）-0.17% |
| 04/09 | 3,580 | 3,635 | 3,475 | 3,610 | +0.84% | 21,200 | 302億7018万 | -8.61% |
| 04/08 | 3,520 | 3,645 | 3,500 | 3,580 | +2.73% | 20,700 | 300億1863万 | -9.6% |
| 04/05 | 3,690 | 3,690 | 3,485 | 3,485 | -3.73% | 12,400 | 292億2204万 | -12.13% |
| 04/04 | 3,720 | 3,720 | 3,575 | 3,620 | -2.82% | 19,700 | 303億5403万 | -8.95% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,631株（0.78%）-0.11% |
| 04/03 | 3,845 | 3,875 | 3,710 | 3,725 | -1.32% | 26,000 | 312億3447万 | -6.52% |
| 04/02 | 3,780 | 3,800 | 3,690 | 3,775 | +1.48% | 19,000 | 316億5372万 | -5.41% |
| 04/01 | 3,750 | 3,780 | 3,605 | 3,720 | -0.8% | 22,800 | 311億9254万 | -6.93% |
| 03/29 | （5%ルール）D&Iインベストメント（10.49%）UESHIMA（4.53%）ドリームキャリア HD（6.64%）植島幹九郎（10.98%） |
| 03/29 | 3,945 | 4,000 | 3,710 | 3,750 | -3.23% | 26,600 | 314億4409万 | -6.3% |
| 03/28 | 4,265 | 4,410 | 3,820 | 3,875 | -10.82% | 51,900 | 324億9223万 | -3.13% |
| 03/27 | 4,280 | 4,360 | 4,205 | 4,345 | +1.52% | 19,400 | 364億3322万 | +8.84% |
| 03/26 | （IR情報）16:00 (開示事項の経過)連結子会社の解散及び清算に伴う貸付金債権の放棄及び個別決算における営業外損失の計上のお知らせ |
| 03/26 | （5%ルール）D&Iインベストメント（10.27%）UESHIMA（4.53%）ドリームキャリア HD（6.64%）植島幹九郎（10.98%） |
| 03/26 | 4,390 | 4,390 | 4,275 | 4,280 | -1.04% | 7,500 | 358億8819万 | +7.97% |
| 03/25 | 4,250 | 4,370 | 4,215 | 4,325 | -0.35% | 13,600 | 362億6552万 | +10.08% |
| 03/22 | （IR情報）16:00 取締役の異動、執行役員の異動、関係会社代表者の異動及び人事異動に関するお知らせ |
| 03/22 | 4,345 | 4,365 | 4,200 | 4,340 | -0.12% | 11,900 | 363億9130万 | +11.54% |
| 03/21 | 4,350 | 4,350 | 4,230 | 4,345 | -0.11% | 15,300 | 364億3322万 | +12.65% |
| 03/19 | 4,035 | 4,400 | 4,035 | 4,350 | +8.61% | 46,400 | 364億7515万 | +13.87% |
| 03/18 | 3,940 | 4,025 | 3,940 | 4,005 | 0% | 6,200 | 335億8229万 | +5.81% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 39,372株（0.46%）-0.05%義務消失 |
| 03/15 | 4,095 | 4,095 | 3,960 | 4,005 | -2.32% | 8,000 | 335億8229万 | +6.35% |
| 03/14 | 4,000 | 4,100 | 3,975 | 4,100 | +2.5% | 8,500 | 343億7888万 | +9.36% |
| 03/13 | 3,980 | 4,030 | 3,850 | 4,000 | +1.52% | 25,500 | 335億4037万 | +7.41% |
| 03/12 | 3,815 | 3,965 | 3,815 | 3,940 | +2.87% | 9,700 | 330億3726万 | +6.37% |
| 03/11 | 3,775 | 3,875 | 3,775 | 3,830 | -1.79% | 8,000 | 321億1490万 | +4.05% |
| 03/08 | 3,805 | 3,965 | 3,755 | 3,900 | +1.69% | 18,500 | 327億186万 | +6.41% |
| 03/07 | 3,990 | 3,990 | 3,835 | 3,835 | -3.76% | 14,700 | 321億5683万 | +5.04% |
| 03/07 | （空売り報告）JPM Securities Japan Co Ltd. 42,972株（0.51%）再IN |
| 03/06 | 3,965 | 4,060 | 3,910 | 3,985 | -0.99% | 23,300 | 334億1459万 | +9.81% |
| 03/06 | （空売り報告）JPM Securities Japan Co Ltd. 41,472株（0.49%）-0.03%義務消失 |
| 03/05 | 3,850 | 4,140 | 3,800 | 4,025 | +4.55% | 34,500 | 337億4999万 | +11.93% |
| 03/04 | （IR情報）16:00 「資本コストや株価を意識した経営の実現に向けた対応」のお知らせ |
| 03/04 | 3,720 | 3,885 | 3,685 | 3,850 | +2.8% | 21,800 | 322億8260万 | +8.24% |
| 03/01 | 3,730 | 3,820 | 3,650 | 3,745 | +0.4% | 20,400 | 314億217万 | +6.33% |
| 02/29 | 3,785 | 3,785 | 3,665 | 3,730 | -2.74% | 23,100 | 312億7639万 | +6.91% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 44,043株（0.52%）新規 |
| 02/28 | 3,865 | 3,965 | 3,780 | 3,835 | -1.41% | 24,700 | 321億5683万 | +11% |
| 02/27 | 3,910 | 4,095 | 3,880 | 3,890 | -0.51% | 27,500 | 326億1801万 | +13.88% |
| 02/26 | 3,880 | 4,000 | 3,840 | 3,910 | +1.3% | 27,100 | 327億8571万 | +15.89% |
| 02/22 | 3,700 | 3,860 | 3,695 | 3,860 | +4.47% | 14,600 | 323億6645万 | +15.95% |
| 02/21 | 3,670 | 3,860 | 3,670 | 3,695 | +0.68% | 24,800 | 309億8291万 | +12.38% |
| 02/20 | （5%ルール）D&Iインベストメント（9.37%）UESHIMA（4.45%）ドリームキャリア HD（6.64%）植島幹九郎（10.79%） |
| 02/20 | 3,575 | 3,710 | 3,570 | 3,670 | +0.82% | 16,800 | 307億7329万 | +12.65% |
| 02/19 | 3,425 | 3,700 | 3,410 | 3,640 | +6.28% | 27,600 | 305億2173万 | +12.73% |
| 02/16 | 3,395 | 3,440 | 3,375 | 3,425 | +1.48% | 10,700 | 287億1894万 | +7.17% |
| 02/15 | 3,485 | 3,545 | 3,365 | 3,375 | -2.74% | 9,400 | 282億9968万 | +6.2% |
| 02/14 | 3,405 | 3,525 | 3,405 | 3,470 | +0.87% | 11,500 | 290億9627万 | +9.74% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,231株（0.89%）-0.07% |
| 02/13 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,460 | 3,530 | 3,435 | 3,440 | -1.01% | 15,000 | 288億4471万 | +9.41% |
| 02/09 | 3,485 | 3,580 | 3,470 | 3,475 | -1.56% | 9,900 | 291億3819万 | +11.16% |
| 02/08 | 3,465 | 3,570 | 3,455 | 3,530 | -1.12% | 9,300 | 295億9937万 | +13.58% |
| 02/07 | 3,465 | 3,585 | 3,450 | 3,570 | +2.59% | 28,000 | 299億3478万 | +15.72% |
| 02/06 | （5%ルール）D&Iインベストメント（10.69%）UESHIMA（4.45%）ドリームキャリア HD（5%）植島幹九郎（9.55%） |
| 02/06 | （5%ルール）D&Iインベストメント（10.69%）UESHIMA（4.45%）植島幹九郎（13.91%） |
| 02/06 | （5%ルール）D&Iインベストメント（10.69%）UESHIMA（4.45%）植島幹九郎（13.91%） |
| 02/06 | （5%ルール）D&Iインベストメント（9.06%）UESHIMA（4.45%）ドリームキャリア HD（6.64%）植島幹九郎（9.58%） |
| 02/06 | 3,500 | 3,545 | 3,450 | 3,480 | -0.57% | 11,500 | 291億8012万 | +13.76% |
| 02/05 | 3,340 | 3,530 | 3,340 | 3,500 | +4.17% | 24,700 | 293億4782万 | +15.28% |
| 02/02 | 3,435 | 3,450 | 3,360 | 3,360 | -2.18% | 13,900 | 281億7391万 | +11.63% |
| 02/01 | 3,530 | 3,530 | 3,355 | 3,435 | -3.24% | 36,200 | 288億279万 | +14.88% |
| 01/31 | 3,310 | 3,690 | 3,310 | 3,550 | +8.4% | 120,400 | 297億6708万 | +19.57% |
| 01/30 | （5%ルール）D&Iインベストメント（9.19%）UESHIMA（4.45%）ドリームキャリア HD（6.64%）植島幹九郎（9.94%） |
| 01/30 | 3,155 | 3,310 | 3,155 | 3,275 | +3.8% | 65,600 | 274億6117万 | +11.28% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,931株（0.96%）-0.13% |
| 01/29 | （IR情報）17:00 連結子会社の解散及び清算に関するお知らせ |
| 01/29 | 3,070 | 3,185 | 3,025 | 3,155 | +3.1% | 23,300 | 264億5496万 | +7.53% |
| 01/26 | 2,980 | 3,075 | 2,907 | 3,060 | +2.65% | 25,800 | 256億5838万 | +4.58% |
| 01/25 | 2,864 | 3,035 | 2,864 | 2,981 | +2.51% | 29,500 | 249億9596万 | +2.09% |
| 01/24 | 2,895 | 2,932 | 2,870 | 2,908 | +0.45% | 11,000 | 243億8385万 | -0.34% |
| 01/23 | 2,854 | 2,963 | 2,854 | 2,895 | +1.44% | 19,800 | 242億7484万 | -0.72% |
| 01/22 | 2,814 | 2,897 | 2,800 | 2,854 | +1.03% | 14,800 | 239億3105万 | -2.06% |
| 01/19 | 2,807 | 2,879 | 2,790 | 2,825 | +0.75% | 18,100 | 236億8788万 | -2.85% |
| 01/18 | 2,803 | 2,849 | 2,790 | 2,804 | -1.23% | 14,600 | 235億1180万 | -3.31% |
| 01/17 | 2,909 | 2,935 | 2,839 | 2,839 | -2.91% | 12,800 | 238億527万 | -1.87% |
| 01/16 | 2,949 | 2,949 | 2,877 | 2,924 | -0.78% | 17,900 | 245億1801万 | +1.25% |
| 01/15 | 2,834 | 2,965 | 2,801 | 2,947 | +3.99% | 19,200 | 247億1086万 | +2.43% |
| 01/12 | 2,941 | 2,966 | 2,811 | 2,834 | -4.32% | 38,100 | 237億6335万 | -1.08% |
| 01/11 | 2,963 | 3,000 | 2,953 | 2,962 | -0.47% | 10,000 | 248億3664万 | +3.71% |
| 01/10 | 3,010 | 3,010 | 2,942 | 2,976 | -1.29% | 8,300 | 249億5403万 | +4.94% |
| 01/09 | 2,975 | 3,020 | 2,922 | 3,015 | +0.33% | 16,300 | 252億8105万 | +7.03% |
| 01/05 | 3,005 | 3,025 | 2,970 | 3,005 | -0.17% | 146,800 | 251億9720万 | +7.47% |
| 01/04 | 2,964 | 3,010 | 2,936 | 3,010 | +1.72% | 12,700 | 252億3912万 | +8.63% |
| 2023 |
| 12/29 | 2,915 | 2,959 | 2,877 | 2,959 | +1.54% | 15,100 | 248億1149万 | +7.64% |
| 12/28 | 2,871 | 2,921 | 2,871 | 2,914 | +0.38% | 4,200 | 244億3416万 | +6.86% |
| 12/27 | 2,879 | 2,943 | 2,859 | 2,903 | +1.57% | 8,600 | 243億4192万 | +7.2% |
| 12/26 | 2,840 | 2,880 | 2,831 | 2,858 | -0.24% | 10,600 | 239億6459万 | +6.21% |
| 12/25 | 2,883 | 2,893 | 2,836 | 2,865 | -1.1% | 14,600 | 240億2329万 | +6.94% |
| 12/22 | 2,901 | 3,020 | 2,880 | 2,897 | -0.17% | 17,500 | 242億9161万 | +8.46% |
| 12/21 | 3,000 | 3,000 | 2,833 | 2,902 | -5.32% | 55,600 | 243億3353万 | +9.02% |
| 12/20 | 2,941 | 3,065 | 2,941 | 3,065 | +4.22% | 25,200 | 257億31万 | +15.53% |
| 12/19 | 2,910 | 2,974 | 2,855 | 2,941 | +1.07% | 22,300 | 246億6055万 | +11.53% |
| 12/18 | 2,931 | 2,938 | 2,887 | 2,910 | -0.68% | 10,900 | 244億62万 | +10.77% |
| 12/15 | 2,845 | 2,946 | 2,845 | 2,930 | +2.02% | 16,800 | 245億6832万 | +12.05% |
| 12/14 | 2,846 | 2,920 | 2,840 | 2,872 | +0.91% | 21,200 | 240億8198万 | +10.55% |
| 12/13 | 2,707 | 2,865 | 2,706 | 2,846 | +5.13% | 32,400 | 238億6397万 | +10.05% |
| 12/12 | 2,617 | 2,717 | 2,617 | 2,707 | +3.44% | 20,900 | 226億9844万 | +5.09% |
| 12/11 | 2,650 | 2,680 | 2,616 | 2,617 | -0.46% | 8,700 | 219億4378万 | +1.75% |
| 12/08 | 2,686 | 2,702 | 2,592 | 2,629 | -2.67% | 20,300 | 220億4440万 | +2.5% |
| 12/07 | 2,647 | 2,730 | 2,614 | 2,701 | +1.16% | 12,700 | 226億4813万 | +5.59% |
| 12/06 | 2,639 | 2,722 | 2,630 | 2,670 | +1.17% | 26,700 | 223億8819万 | +4.91% |
| 12/05 | 2,582 | 2,684 | 2,582 | 2,639 | +1.58% | 16,800 | 221億2826万 | +4.23% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,831株（1.09%）-0.03% |
| 12/04 | 2,484 | 2,619 | 2,484 | 2,598 | +5.14% | 24,700 | 217億8447万 | +3.18% |
| 12/01 | 2,505 | 2,505 | 2,442 | 2,471 | -0.8% | 12,200 | 207億1956万 | -1.36% |
| 11/30 | 2,468 | 2,548 | 2,424 | 2,491 | +0.08% | 15,500 | 208億8726万 | -0.4% |
| 11/29 | 2,383 | 2,490 | 2,381 | 2,489 | +3.62% | 12,900 | 208億7049万 | -0.32% |
| 11/28 | 2,421 | 2,485 | 2,385 | 2,402 | -1.56% | 369,600 | 201億4099万 | -3.61% |
| 11/27 | 2,452 | 2,494 | 2,413 | 2,440 | +0.41% | 12,200 | 204億5962万 | -2.2% |
| 11/24 | 2,421 | 2,451 | 2,392 | 2,430 | +0.37% | 11,400 | 203億7577万 | -2.64% |
| 11/22 | 2,440 | 2,481 | 2,411 | 2,421 | -2.06% | 17,600 | 203億31万 | -3.28% |
