| 2024 |
| 04/19 | 606 | 609 | 602 | 604 | -0.33% | 4,500 | 61億8616万 | -2.58% |
| 04/18 | 600 | 607 | 600 | 606 | +0.66% | 5,300 | 62億665万 | -2.26% |
| 04/17 | 604 | 605 | 601 | 602 | -0.33% | 5,800 | 61億6568万 | -3.06% |
| 04/16 | 609 | 609 | 604 | 604 | -0.33% | 2,800 | 61億8616万 | -2.89% |
| 04/15 | 608 | 610 | 605 | 606 | -0.33% | 4,900 | 62億665万 | -2.57% |
| 04/12 | 610 | 611 | 607 | 608 | 0% | 4,800 | 62億2713万 | -2.25% |
| 04/11 | 608 | 612 | 606 | 608 | 0% | 2,300 | 62億2713万 | -2.41% |
| 04/10 | 602 | 610 | 602 | 608 | +1% | 9,600 | 62億2713万 | -2.41% |
| 04/09 | 603 | 606 | 602 | 602 | 0% | 9,800 | 61億6568万 | -3.53% |
| 04/08 | 629 | 629 | 602 | 602 | -3.53% | 19,400 | 61億6568万 | -3.53% |
| 04/05 | 628 | 633 | 624 | 624 | -0.64% | 4,500 | 63億9100万 | -0.16% |
| 04/04 | 626 | 629 | 624 | 628 | +0.64% | 2,400 | 64億3197万 | +0.48% |
| 04/03 | 624 | 627 | 624 | 624 | 0% | 1,600 | 63億9100万 | -0.16% |
| 04/02 | 630 | 632 | 622 | 624 | -0.79% | 6,300 | 63億9100万 | -0.32% |
| 04/01 | 636 | 636 | 628 | 629 | -0.94% | 7,900 | 64億4221万 | +0.48% |
| 03/29 | 631 | 636 | 631 | 635 | +0.63% | 4,200 | 65億367万 | +1.44% |
| 03/28 | 630 | 636 | 630 | 631 | -0.63% | 3,600 | 64億6270万 | +0.8% |
| 03/27 | 636 | 636 | 634 | 635 | +0.79% | 5,200 | 65億367万 | +1.6% |
| 03/26 | 635 | 637 | 625 | 630 | -0.94% | 6,600 | 64億5246万 | +0.96% |
| 03/25 | 637 | 637 | 634 | 636 | 0% | 7,900 | 65億1391万 | +2.09% |
| 03/22 | 634 | 636 | 632 | 636 | 0% | 6,200 | 65億1391万 | +2.25% |
| 03/21 | 635 | 636 | 633 | 636 | +0.79% | 5,100 | 65億1391万 | +2.58% |
| 03/19 | 626 | 631 | 625 | 631 | +0.8% | 2,900 | 64億6270万 | +1.94% |
| 03/18 | 623 | 626 | 621 | 626 | +0.48% | 6,700 | 64億1149万 | +1.46% |
| 03/15 | 620 | 625 | 619 | 623 | +0.81% | 3,600 | 63億8076万 | +1.14% |
| 03/14 | 619 | 622 | 617 | 618 | -0.16% | 2,000 | 63億2955万 | +0.32% |
| 03/13 | 620 | 620 | 614 | 619 | -0.16% | 1,600 | 63億3979万 | +0.65% |
| 03/12 | 615 | 620 | 614 | 620 | +0.65% | 7,000 | 63億5004万 | +0.81% |
| 03/11 | 612 | 617 | 612 | 616 | +0.82% | 5,600 | 63億907万 | +0.33% |
| 03/08 | 616 | 629 | 611 | 611 | -1.29% | 8,200 | 62億5786万 | -0.49% |
| 03/07 | 622 | 622 | 615 | 619 | +0.49% | 3,300 | 63億3979万 | +0.81% |
| 03/06 | 608 | 628 | 607 | 616 | -0.32% | 10,100 | 63億907万 | +0.49% |
| 03/05 | 610 | 618 | 610 | 618 | +1.15% | 3,900 | 63億2955万 | +0.82% |
| 03/04 | 626 | 626 | 608 | 611 | -2.4% | 10,700 | 62億5786万 | -0.16% |
| 03/01 | 628 | 631 | 626 | 626 | -0.48% | 3,200 | 64億1149万 | +2.29% |
| 02/29 | （IR情報）15:00 非上場の親会社等の決算に関するお知らせ |
| 02/29 | （IR情報）15:00 支配株主等に関する事項について |
| 02/29 | 632 | 632 | 628 | 629 | -0.16% | 11,300 | 64億4221万 | +2.78% |
| 02/28 | 628 | 635 | 628 | 630 | -0.79% | 9,000 | 64億5246万 | +3.11% |
| 02/27 | 636 | 637 | 632 | 635 | -0.16% | 5,700 | 65億367万 | +3.93% |
| 02/26 | 635 | 640 | 630 | 636 | -0.16% | 10,100 | 65億1391万 | +4.26% |
| 02/22 | 630 | 639 | 623 | 637 | +2.08% | 29,400 | 65億2415万 | +4.77% |
| 02/21 | 613 | 625 | 613 | 624 | +0.81% | 9,400 | 63億9100万 | +2.8% |
| 02/20 | 613 | 624 | 610 | 619 | +1.48% | 8,100 | 63億3979万 | +1.98% |
| 02/19 | （5%ルール）フラクタル・ビジネス（2.8%）奥村学（5.85%）フラクタル・ハピネス（0.33%） |
| 02/19 | 615 | 616 | 609 | 610 | +1.84% | 406,900 | 62億4762万 | +0.66% |
| 02/16 | 603 | 603 | 597 | 599 | +1.01% | 5,100 | 61億3495万 | -1.16% |
| 02/15 | 602 | 603 | 587 | 593 | -1.5% | 22,200 | 60億7350万 | -2.31% |
| 02/14 | 600 | 605 | 599 | 602 | +0.33% | 7,500 | 61億6568万 | -0.99% |
| 02/13 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 598 | 605 | 598 | 600 | +0.33% | 2,900 | 61億4520万 | -1.32% |
| 02/09 | 599 | 603 | 598 | 598 | -0.66% | 5,400 | 61億2471万 | -1.81% |
| 02/08 | 601 | 605 | 600 | 602 | -0.17% | 6,300 | 61億6568万 | -1.31% |
| 02/07 | 602 | 609 | 602 | 603 | -0.82% | 6,500 | 61億7592万 | -1.15% |
| 02/06 | 609 | 613 | 608 | 608 | -0.16% | 2,500 | 62億2713万 | -0.33% |
| 02/05 | 610 | 610 | 606 | 609 | 0% | 5,500 | 62億3737万 | -0.33% |
| 02/02 | 607 | 612 | 605 | 609 | +0.33% | 6,600 | 62億3737万 | -0.49% |
| 02/01 | 614 | 614 | 605 | 607 | +0.17% | 4,600 | 62億1689万 | -0.98% |
| 01/31 | 605 | 610 | 605 | 606 | +1.51% | 10,100 | 62億665万 | -1.3% |
| 01/30 | 614 | 616 | 597 | 597 | -2.45% | 55,000 | 61億1447万 | -2.93% |
| 01/29 | 609 | 614 | 607 | 612 | +0.49% | 5,200 | 62億6810万 | -0.81% |
| 01/26 | 606 | 611 | 605 | 609 | +0.16% | 6,200 | 62億3737万 | -1.3% |
| 01/25 | 619 | 619 | 607 | 608 | -0.82% | 8,100 | 62億2713万 | -1.62% |
| 01/24 | 611 | 613 | 603 | 613 | -0.49% | 3,700 | 62億7834万 | -0.97% |
| 01/23 | 615 | 619 | 611 | 616 | +0.16% | 7,000 | 63億907万 | -0.65% |
| 01/22 | 606 | 615 | 604 | 615 | +1.49% | 9,900 | 62億9883万 | -0.97% |
| 01/19 | 605 | 608 | 603 | 606 | -0.16% | 5,000 | 62億665万 | -2.57% |
| 01/18 | 607 | 610 | 603 | 607 | -0.33% | 5,700 | 62億1689万 | -2.41% |
| 01/17 | 611 | 615 | 609 | 609 | -0.33% | 5,600 | 62億3737万 | -2.25% |
| 01/16 | 612 | 613 | 608 | 611 | -0.16% | 5,100 | 62億5786万 | -2.08% |
| 01/15 | 611 | 616 | 611 | 612 | +0.16% | 5,800 | 62億6810万 | -2.08% |
| 01/12 | 616 | 616 | 604 | 611 | -0.49% | 12,700 | 62億5786万 | -2.4% |
| 01/11 | 610 | 617 | 610 | 614 | +0.49% | 6,200 | 62億8858万 | -2.07% |
| 01/10 | 611 | 614 | 609 | 611 | -0.16% | 8,300 | 62億5786万 | -2.55% |
| 01/09 | 614 | 615 | 612 | 612 | -0.49% | 4,800 | 62億6810万 | -2.55% |
| 01/05 | 619 | 619 | 610 | 615 | -0.49% | 7,000 | 62億9883万 | -2.07% |
| 01/04 | 612 | 624 | 612 | 618 | +0.16% | 9,000 | 63億2955万 | -1.59% |
| 2023 |
| 12/29 | 601 | 620 | 600 | 617 | +2.49% | 16,800 | 63億1931万 | -1.75% |
| 12/28 | 611 | 618 | 601 | 602 | -3.99% | 99,200 | 61億6568万 | -4.14% |
| 12/27 | 641 | 642 | 627 | 627 | -1.88% | 178,400 | 64億2173万 | -0.32% |
| 12/26 | 634 | 640 | 634 | 639 | +0.79% | 13,800 | 65億4463万 | +1.59% |
| 12/25 | 638 | 638 | 634 | 634 | +0.16% | 14,500 | 64億9342万 | +0.96% |
| 12/22 | 633 | 635 | 632 | 633 | -0.16% | 5,500 | 64億8318万 | +0.96% |
| 12/21 | 630 | 634 | 630 | 634 | -0.31% | 11,900 | 64億9342万 | +1.28% |
| 12/20 | 634 | 636 | 629 | 636 | +1.27% | 11,000 | 65億1391万 | +1.76% |
| 12/19 | 627 | 636 | 625 | 628 | -0.32% | 76,500 | 64億3197万 | +0.64% |
| 12/18 | 632 | 636 | 630 | 630 | -0.32% | 4,600 | 64億5246万 | +0.96% |
| 12/15 | 635 | 635 | 632 | 632 | -0.47% | 3,400 | 64億7294万 | +1.44% |
| 12/14 | 637 | 638 | 629 | 635 | +0.32% | 7,400 | 65億367万 | +2.09% |
| 12/13 | 635 | 635 | 628 | 633 | +0.16% | 6,800 | 64億8318万 | +2.1% |
| 12/12 | 634 | 634 | 628 | 632 | +0.8% | 3,300 | 64億7294万 | +2.1% |
| 12/11 | 630 | 632 | 627 | 627 | 0% | 6,400 | 64億2173万 | +1.62% |
| 12/08 | 631 | 631 | 626 | 627 | -0.32% | 9,100 | 64億2173万 | +1.79% |
| 12/07 | 630 | 633 | 629 | 629 | -0.94% | 32,900 | 64億4221万 | +2.44% |
| 12/06 | 633 | 636 | 630 | 635 | +0.79% | 4,500 | 65億367万 | +3.59% |
| 12/05 | 634 | 634 | 630 | 630 | -0.47% | 6,200 | 64億5246万 | +3.11% |
| 12/04 | 628 | 634 | 628 | 633 | +0.8% | 4,200 | 64億8318万 | +3.77% |
| 12/01 | 625 | 630 | 625 | 628 | +0.48% | 3,500 | 64億3197万 | +3.12% |
| 11/30 | 628 | 628 | 621 | 625 | +0.48% | 3,400 | 64億125万 | +2.8% |
| 11/29 | 618 | 630 | 618 | 622 | +1.14% | 9,700 | 63億7052万 | +2.47% |
| 11/28 | 618 | 618 | 615 | 615 | -0.49% | 3,600 | 62億9883万 | +1.49% |
| 11/27 | 627 | 627 | 617 | 618 | -0.32% | 9,400 | 63億2955万 | +1.98% |
| 11/24 | 625 | 625 | 620 | 620 | 0% | 4,200 | 63億5004万 | +2.48% |
| 11/22 | 615 | 621 | 615 | 620 | +0.32% | 3,000 | 63億5004万 | +2.65% |
