| 2024 |
| 05/07 | 2,127 | 2,128 | 2,105 | 2,105 | -1.03% | 2,000 | 68億4125万 | -1.64% |
| 05/02 | 2,125 | 2,134 | 2,125 | 2,127 | +0.09% | 1,000 | 69億1275万 | -0.89% |
| 05/01 | 2,102 | 2,125 | 2,102 | 2,125 | -0.38% | 400 | 69億625万 | -1.67% |
| 04/30 | 2,100 | 2,133 | 2,100 | 2,133 | +1.52% | 1,200 | 69億3225万 | -1.93% |
| 04/26 | 2,135 | 2,135 | 2,099 | 2,101 | -1.64% | 900 | 68億2825万 | -3.98% |
| 04/25 | 2,121 | 2,136 | 2,102 | 2,136 | +1.71% | 1,200 | 69億4200万 | -2.95% |
| 04/24 | 2,088 | 2,194 | 2,088 | 2,100 | +0.62% | 1,600 | 68億2500万 | -5.02% |
| 04/23 | 2,093 | 2,110 | 2,084 | 2,087 | -0.29% | 1,100 | 67億8275万 | -6.03% |
| 04/22 | 2,069 | 2,093 | 2,069 | 2,093 | +1.01% | 800 | 68億225万 | -6.14% |
| 04/19 | （5%ルール）SBI証券（5.47%） |
| 04/19 | 2,074 | 2,074 | 2,061 | 2,072 | -0.1% | 1,200 | 67億3400万 | -7.42% |
| 04/18 | 2,074 | 2,074 | 2,070 | 2,074 | -0.58% | 1,400 | 67億4050万 | -7.7% |
| 04/17 | 2,094 | 2,110 | 2,086 | 2,086 | -0.38% | 1,200 | 67億7950万 | -7.54% |
| 04/16 | 2,096 | 2,096 | 2,071 | 2,094 | -0.19% | 3,100 | 68億550万 | -7.55% |
| 04/15 | 2,110 | 2,110 | 2,098 | 2,098 | -0.57% | 2,300 | 68億1850万 | -7.7% |
| 04/12 | 2,120 | 2,120 | 2,110 | 2,110 | -0.28% | 900 | 68億5750万 | -7.46% |
| 04/11 | 2,110 | 2,129 | 2,100 | 2,116 | -0.89% | 3,100 | 68億7700万 | -7.48% |
| 04/10 | 2,151 | 2,155 | 2,114 | 2,135 | -1.43% | 4,000 | 69億3875万 | -6.89% |
| 04/09 | 2,200 | 2,200 | 2,166 | 2,166 | -1.55% | 1,800 | 70億3950万 | -5.74% |
| 04/08 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 500 | 71億5000万 | -4.39% |
| 04/05 | （IR情報）15:00 取締役会の実効性の評価結果の概要について |
| 04/05 | 2,213 | 2,213 | 2,200 | 2,200 | -0.81% | 2,700 | 71億5000万 | -4.47% |
| 04/04 | 2,220 | 2,229 | 2,218 | 2,218 | -0.09% | 1,100 | 72億850万 | -3.73% |
| 04/03 | 2,219 | 2,220 | 2,219 | 2,220 | -0.4% | 700 | 72億1500万 | -3.69% |
| 04/02 | 2,221 | 2,229 | 2,220 | 2,229 | +0.41% | 1,200 | 72億4425万 | -3.3% |
| 04/01 | 2,234 | 2,245 | 2,220 | 2,220 | -1.33% | 3,000 | 72億1500万 | -3.6% |
| 03/29 | 2,280 | 2,298 | 2,250 | 2,250 | -0.92% | 3,500 | 73億1250万 | -2.3% |
| 03/28 | 2,252 | 2,299 | 2,250 | 2,271 | -8.8% | 11,300 | 73億8075万 | -1.35% |
| 03/27 | 2,489 | 2,490 | 2,451 | 2,490 | +0.48% | 7,800 | 80億9250万 | +8.31% |
| 03/26 | 2,480 | 2,480 | 2,451 | 2,478 | +1.14% | 4,300 | 80億5350万 | +8.35% |
| 03/25 | 2,435 | 2,450 | 2,431 | 2,450 | +0.82% | 4,100 | 79億6250万 | +7.74% |
| 03/22 | （IR情報）15:00 シンジケートローン契約締結に関するお知らせ |
| 03/22 | 2,401 | 2,430 | 2,401 | 2,430 | +1.33% | 4,000 | 78億9750万 | +7.38% |
| 03/21 | 2,350 | 2,400 | 2,342 | 2,398 | +2.52% | 5,800 | 77億9350万 | +6.39% |
| 03/19 | 2,313 | 2,339 | 2,302 | 2,339 | +1.12% | 3,600 | 76億175万 | +4.19% |
| 03/18 | 2,297 | 2,313 | 2,297 | 2,313 | +0.74% | 2,800 | 75億1725万 | +3.21% |
| 03/15 | 2,251 | 2,296 | 2,251 | 2,296 | -0.17% | 1,000 | 74億6200万 | +2.55% |
| 03/14 | 2,311 | 2,311 | 2,287 | 2,300 | +0.39% | 600 | 74億7500万 | +2.82% |
| 03/13 | 2,307 | 2,313 | 2,290 | 2,291 | -0.69% | 3,200 | 74億4575万 | +2.51% |
| 03/12 | 2,293 | 2,309 | 2,291 | 2,307 | +0.79% | 1,400 | 74億9775万 | +3.31% |
| 03/11 | 2,300 | 2,306 | 2,289 | 2,289 | -0.17% | 3,500 | 74億3925万 | +2.6% |
| 03/08 | 2,284 | 2,295 | 2,271 | 2,293 | +0.97% | 2,400 | 74億5225万 | +2.83% |
| 03/07 | 2,281 | 2,281 | 2,256 | 2,271 | +0.49% | 2,000 | 73億8075万 | +1.93% |
| 03/06 | 2,257 | 2,280 | 2,249 | 2,260 | -0.09% | 3,500 | 73億4500万 | +1.48% |
| 03/05 | 2,258 | 2,262 | 2,258 | 2,262 | +0.18% | 2,300 | 73億5150万 | +1.62% |
| 03/04 | （IR情報）15:00 代表取締役の異動、役員人事および執行役員制度導入に関するお知らせ |
| 03/04 | 2,250 | 2,260 | 2,250 | 2,258 | +0.53% | 2,500 | 73億3850万 | +1.44% |
| 03/01 | 2,232 | 2,246 | 2,225 | 2,246 | +0.63% | 1,300 | 72億9950万 | +0.94% |
| 02/29 | 2,232 | 2,250 | 2,231 | 2,232 | 0% | 1,600 | 72億5400万 | +0.36% |
| 02/28 | 2,210 | 2,244 | 2,210 | 2,232 | +1.09% | 2,400 | 72億5400万 | +0.31% |
| 02/27 | 2,200 | 2,208 | 2,192 | 2,208 | +0.36% | 1,300 | 71億7600万 | -0.72% |
| 02/26 | （IR情報）16:45 株式報酬型ストックオプション(新株予約権)の内容確定に関するお知らせ |
| 02/26 | 2,239 | 2,239 | 2,200 | 2,200 | -0.41% | 2,300 | 71億5000万 | -1.08% |
| 02/22 | 2,222 | 2,250 | 2,209 | 2,209 | -0.27% | 2,900 | 71億7925万 | -0.67% |
| 02/21 | 2,224 | 2,250 | 2,211 | 2,215 | +0.18% | 2,400 | 71億9875万 | -0.4% |
| 02/20 | 2,199 | 2,220 | 2,199 | 2,211 | +1.01% | 1,400 | 71億8575万 | -0.45% |
| 02/19 | 2,165 | 2,199 | 2,165 | 2,189 | +1.25% | 1,800 | 71億1425万 | -1.26% |
| 02/16 | 2,145 | 2,162 | 2,145 | 2,162 | +0.32% | 800 | 70億2650万 | -2.39% |
| 02/15 | 2,214 | 2,214 | 2,143 | 2,155 | -2.36% | 3,800 | 70億375万 | -2.58% |
| 02/14 | 2,192 | 2,214 | 2,192 | 2,207 | +0.68% | 1,500 | 71億7275万 | -0.14% |
| 02/13 | 2,235 | 2,235 | 2,192 | 2,192 | -1.97% | 6,100 | 71億2400万 | -0.63% |
| 02/09 | 2,233 | 2,248 | 2,233 | 2,236 | -0.62% | 1,600 | 72億6700万 | +1.54% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | （IR情報）15:00 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ |
| 02/08 | 2,251 | 2,257 | 2,234 | 2,250 | -0.13% | 2,900 | 73億1250万 | +2.41% |
| 02/07 | 2,257 | 2,262 | 2,253 | 2,253 | +0.22% | 1,300 | 73億2225万 | +2.88% |
| 02/06 | 2,251 | 2,254 | 2,248 | 2,248 | -0.13% | 900 | 73億600万 | +3.02% |
| 02/05 | 2,250 | 2,251 | 2,250 | 2,251 | +0.04% | 1,800 | 73億1575万 | +3.54% |
| 02/02 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 500 | 73億1250万 | +3.88% |
| 02/01 | 2,248 | 2,250 | 2,246 | 2,250 | -0.04% | 1,900 | 73億1250万 | +4.26% |
| 01/31 | 2,250 | 2,251 | 2,250 | 2,251 | +0.04% | 900 | 73億1575万 | +4.7% |
| 01/30 | 2,244 | 2,252 | 2,244 | 2,250 | +0.31% | 1,200 | 73億1250万 | +5.04% |
| 01/29 | 2,249 | 2,250 | 2,241 | 2,243 | +0.13% | 1,200 | 72億8975万 | +5.11% |
| 01/26 | 2,248 | 2,248 | 2,235 | 2,240 | +0.22% | 1,300 | 72億8000万 | +5.36% |
| 01/25 | 2,248 | 2,248 | 2,230 | 2,235 | -0.22% | 1,500 | 72億6375万 | +5.52% |
| 01/24 | 2,231 | 2,240 | 2,231 | 2,240 | +0.09% | 800 | 72億8000万 | +6.11% |
| 01/23 | 2,222 | 2,243 | 2,222 | 2,238 | +0.81% | 2,500 | 72億7350万 | +6.42% |
| 01/22 | 2,208 | 2,220 | 2,208 | 2,220 | +0.54% | 1,500 | 72億1500万 | +5.92% |
| 01/19 | 2,208 | 2,221 | 2,208 | 2,208 | -0.05% | 1,800 | 71億7600万 | +5.7% |
| 01/18 | 2,219 | 2,221 | 2,202 | 2,209 | +0.59% | 2,000 | 71億7925万 | +6.1% |
| 01/17 | 2,138 | 2,196 | 2,138 | 2,196 | +2.71% | 2,000 | 71億3700万 | +5.78% |
| 01/16 | 2,134 | 2,140 | 2,131 | 2,138 | +0.61% | 1,900 | 69億4850万 | +3.29% |
| 01/15 | 2,121 | 2,125 | 2,120 | 2,125 | +0.38% | 10,000 | 69億625万 | +2.81% |
| 01/12 | 2,110 | 2,120 | 2,110 | 2,117 | +0.52% | 2,200 | 68億8025万 | +2.57% |
| 01/11 | 2,103 | 2,121 | 2,103 | 2,106 | +0.14% | 2,800 | 68億4450万 | +2.18% |
| 01/10 | 2,110 | 2,110 | 2,103 | 2,103 | +0.1% | 2,000 | 68億3475万 | +2.14% |
| 01/09 | 2,100 | 2,107 | 2,095 | 2,101 | +0.05% | 1,900 | 68億2825万 | +2.19% |
| 01/05 | 2,100 | 2,105 | 2,100 | 2,100 | 0% | 2,000 | 68億2500万 | +2.19% |
| 01/04 | 2,070 | 2,100 | 2,070 | 2,100 | +1.45% | 4,100 | 68億2500万 | +2.34% |
| 2023 |
| 12/29 | 2,060 | 2,072 | 2,060 | 2,070 | +0.49% | 2,000 | 67億2750万 | +0.98% |
| 12/28 | 2,051 | 2,060 | 2,051 | 2,060 | +0.44% | 900 | 66億9500万 | +0.59% |
| 12/27 | 2,054 | 2,058 | 2,047 | 2,051 | +0.05% | 2,000 | 66億6575万 | +0.24% |
| 12/26 | 2,048 | 2,055 | 2,048 | 2,050 | -0.19% | 1,200 | 66億6250万 | +0.24% |
| 12/25 | 2,050 | 2,055 | 2,050 | 2,054 | -0.05% | 1,600 | 66億7550万 | +0.49% |
| 12/22 | 2,051 | 2,055 | 2,049 | 2,055 | +0.34% | 1,700 | 66億7875万 | +0.59% |
| 12/21 | 2,040 | 2,050 | 2,040 | 2,048 | +0.39% | 3,900 | 66億5600万 | +0.34% |
| 12/20 | 2,048 | 2,048 | 2,040 | 2,040 | -0.24% | 1,000 | 66億3000万 | +0.05% |
| 12/19 | 2,051 | 2,051 | 2,045 | 2,045 | -0.24% | 2,300 | 66億4625万 | +0.34% |
| 12/18 | 2,050 | 2,050 | 2,047 | 2,050 | 0% | 1,700 | 66億6250万 | +0.64% |
| 12/15 | 2,050 | 2,054 | 2,050 | 2,050 | 0% | 800 | 66億6250万 | +0.69% |
| 12/14 | 2,048 | 2,050 | 2,048 | 2,050 | +0.15% | 300 | 66億6250万 | +0.74% |
| 12/13 | 2,048 | 2,048 | 2,044 | 2,047 | -0.05% | 600 | 66億5275万 | +0.69% |
| 12/12 | 2,050 | 2,050 | 2,048 | 2,048 | 0% | 1,100 | 66億5600万 | +0.84% |
| 12/11 | 2,052 | 2,052 | 2,048 | 2,048 | -0.1% | 800 | 66億5600万 | +0.89% |
| 12/08 | 2,054 | 2,067 | 2,050 | 2,050 | -0.19% | 1,500 | 66億6250万 | +1.03% |
| 12/07 | 2,050 | 2,054 | 2,050 | 2,054 | +0.24% | 700 | 66億7550万 | +1.33% |
| 12/06 | 2,060 | 2,060 | 2,045 | 2,049 | -0.77% | 1,200 | 66億5925万 | +1.09% |
