| 2024 |
| 04/19 | 1,555 | 1,566 | 1,520 | 1,540 | -1.79% | 86,900 | 150億6361万 | -4.17% |
| 04/18 | 1,527 | 1,568 | 1,520 | 1,568 | +2.69% | 62,200 | 153億3750万 | -2.67% |
| 04/17 | 1,555 | 1,561 | 1,527 | 1,527 | -1.61% | 102,000 | 149億3645万 | -5.33% |
| 04/16 | 1,589 | 1,598 | 1,541 | 1,552 | -2.88% | 157,000 | 151億8099万 | -4.08% |
| 04/16 | （空売り報告）Diversified Select Opportunities Capital Manag… 51,000株（0.49%）-0.03%義務消失 |
| 04/15 | 1,556 | 1,598 | 1,555 | 1,598 | +1.59% | 76,100 | 156億3094万 | -1.36% |
| 04/12 | （IR情報）15:00 第14回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ |
| 04/12 | 1,561 | 1,573 | 1,553 | 1,573 | +1.09% | 49,800 | 153億8640万 | -3.14% |
| 04/11 | 1,547 | 1,561 | 1,537 | 1,556 | -0.26% | 64,000 | 152億2012万 | -4.42% |
| 04/11 | （空売り報告）Diversified Select Opportunities Capital Manag… 52,900株（0.52%）新規 |
| 04/10 | 1,541 | 1,561 | 1,538 | 1,560 | +0.91% | 82,500 | 152億5924万 | -4.53% |
| 04/09 | 1,525 | 1,549 | 1,525 | 1,546 | +2.18% | 72,400 | 144億6850万 | -5.62% |
| 04/09 | （空売り報告）SMBC日興証券 0株（0%）-0.69%義務消失 |
| 04/08 | 1,540 | 1,547 | 1,506 | 1,513 | -0.79% | 109,800 | 147億9951万 | -7.91% |
| 04/05 | 1,524 | 1,535 | 1,512 | 1,525 | -1.93% | 124,500 | 149億1689万 | -7.46% |
| 04/05 | （空売り報告）SMBC日興証券 67,600株（0.69%）+0.18% |
| 04/04 | 1,586 | 1,586 | 1,553 | 1,555 | -0.38% | 89,500 | 152億1034万 | -6.04% |
| 04/04 | （空売り報告）SMBC日興証券 50,000株（0.51%）-0.3% |
| 04/03 | 1,577 | 1,590 | 1,561 | 1,561 | -1.82% | 104,300 | 152億6903万 | -5.85% |
| 04/03 | （空売り報告）SMBC日興証券 80,000株（0.81%）+0.09% |
| 04/02 | 1,624 | 1,632 | 1,587 | 1,590 | -1.43% | 119,200 | 155億5269万 | -4.27% |
| 04/02 | （空売り報告）SMBC日興証券 70,600株（0.72%）+0.19% |
| 04/01 | （IR情報）15:00 第14回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 04/01 | 1,665 | 1,668 | 1,613 | 1,613 | -3.12% | 178,200 | 157億7767万 | -2.95% |
| 04/01 | （空売り報告）SMBC日興証券 52,300株（0.53%）再IN |
| 03/29 | 1,640 | 1,675 | 1,628 | 1,665 | +1.71% | 129,200 | 162億8631万 | +0.18% |
| 03/28 | 1,632 | 1,658 | 1,629 | 1,637 | -3.14% | 150,800 | 160億1243万 | -1.39% |
| 03/27 | 1,711 | 1,711 | 1,685 | 1,690 | -1.86% | 395,900 | 165億3085万 | +1.81% |
| 03/26 | 1,709 | 1,740 | 1,708 | 1,722 | +0.64% | 123,200 | 168億4386万 | +3.92% |
| 03/25 | （5%ルール）三井住友銀行（0.18%）SMBC日興証券（6.36%） |
| 03/25 | 1,740 | 1,748 | 1,706 | 1,711 | -0.81% | 225,200 | 167億3626万 | +3.51% |
| 03/22 | 1,747 | 1,755 | 1,710 | 1,725 | +0.58% | 242,200 | 168億7320万 | +4.74% |
| 03/21 | 1,701 | 1,716 | 1,685 | 1,715 | +2.63% | 222,700 | 160億5011万 | +4.38% |
| 03/19 | 1,658 | 1,686 | 1,631 | 1,671 | +1.09% | 138,100 | 156億3833万 | +1.95% |
| 03/18 | （IR情報）18:30 第14回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ |
| 03/18 | 1,630 | 1,658 | 1,628 | 1,653 | +2.23% | 110,300 | 154億6988万 | +0.85% |
| 03/15 | 1,624 | 1,633 | 1,614 | 1,617 | -1.4% | 78,600 | 151億3296万 | -1.34% |
| 03/14 | 1,623 | 1,646 | 1,622 | 1,640 | +1.17% | 36,900 | 153億4821万 | 0% |
| 03/13 | 1,648 | 1,650 | 1,613 | 1,621 | -1.28% | 70,000 | 151億7040万 | -1.22% |
| 03/13 | （空売り報告）SMBC日興証券 0株（0%）-0.76%義務消失 |
| 03/12 | 1,614 | 1,642 | 1,606 | 1,642 | +1.8% | 80,200 | 153億6693万 | +0.06% |
| 03/12 | （空売り報告）SMBC日興証券 71,900株（0.76%）+0.13% |
| 03/11 | 1,675 | 1,677 | 1,609 | 1,613 | -4.44% | 186,900 | 150億9553万 | -1.65% |
| 03/11 | （空売り報告）SMBC日興証券 59,700株（0.63%）再IN |
| 03/08 | 1,675 | 1,698 | 1,671 | 1,688 | +1.02% | 73,400 | 157億9743万 | +2.93% |
| 03/07 | （5%ルール）SMBC日興証券（7.91%）三井住友銀行（0.18%） |
| 03/07 | 1,703 | 1,704 | 1,663 | 1,671 | -1.53% | 127,000 | 156億3833万 | +2.01% |
| 03/06 | 1,672 | 1,697 | 1,664 | 1,697 | +1.5% | 72,000 | 158億8166万 | +3.73% |
| 03/05 | 1,656 | 1,685 | 1,646 | 1,672 | +0.42% | 84,500 | 156億4769万 | +2.2% |
| 03/04 | 1,660 | 1,682 | 1,642 | 1,665 | +0.85% | 88,900 | 155億8218万 | +2.21% |
| 03/01 | （IR情報）15:00 第14回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 03/01 | 1,669 | 1,686 | 1,646 | 1,651 | -2.13% | 135,400 | 154億5116万 | +1.85% |
| 02/29 | 1,642 | 1,700 | 1,627 | 1,687 | +3.12% | 213,400 | 157億8807万 | +4.59% |
| 02/28 | 1,620 | 1,638 | 1,611 | 1,636 | +0.62% | 68,100 | 153億1078万 | +2.06% |
| 02/27 | 1,615 | 1,630 | 1,612 | 1,626 | +0.62% | 55,200 | 152億1719万 | +1.94% |
| 02/26 | （IR情報）15:00 第14回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ |
| 02/26 | 1,624 | 1,626 | 1,601 | 1,616 | +0.12% | 125,400 | 151億2361万 | +1.83% |
| 02/26 | （空売り報告）XTX Markets Pte Ltd 47,300株（0.49%）-0.02%義務消失 |
| 02/22 | 1,618 | 1,630 | 1,601 | 1,614 | -0.37% | 71,700 | 151億489万 | +2.28% |
| 02/21 | （5%ルール）SMBC日興証券（9.26%）三井住友銀行（0.18%） |
| 02/21 | 1,635 | 1,635 | 1,602 | 1,620 | -0.31% | 56,900 | 151億6104万 | +3.45% |
| 02/21 | （空売り報告）XTX Markets Pte Ltd 49,600株（0.51%）再IN |
| 02/20 | 1,631 | 1,638 | 1,625 | 1,625 | -0.67% | 65,600 | 152億783万 | +4.57% |
| 02/19 | 1,604 | 1,640 | 1,594 | 1,636 | +2.06% | 124,300 | 153億1078万 | +6.03% |
| 02/16 | 1,593 | 1,611 | 1,582 | 1,603 | +1.46% | 78,600 | 150億194万 | +4.84% |
| 02/16 | （空売り報告）SMBC日興証券 5,900株（0.06%）-0.76%義務消失 |
| 02/15 | （5%ルール）SMBC日興証券（10.54%）三井住友銀行（0.25%） |
| 02/15 | 1,603 | 1,611 | 1,575 | 1,580 | -1.92% | 150,500 | 147億8669万 | +4.08% |
| 02/14 | 1,625 | 1,653 | 1,601 | 1,611 | -1.1% | 183,500 | 150億7681万 | +6.76% |
| 02/14 | （空売り報告）XTX Markets Pte Ltd 44,100株（0.46%）-0.04%義務消失 |
| 02/14 | （空売り報告）SMBC日興証券 77,300株（0.82%）再IN |
| 02/13 | 1,670 | 1,678 | 1,617 | 1,629 | -1.99% | 195,000 | 152億4527万 | +8.67% |
| 02/13 | （空売り報告）XTX Markets Pte Ltd 48,000株（0.5%）新規 |
| 02/09 | （IR情報）17:00 第14回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ |
| 02/09 | 1,630 | 1,687 | 1,625 | 1,662 | +0.97% | 171,900 | 155億5410万 | +11.69% |
| 02/09 | （空売り報告）SMBC日興証券 2,400株（0.02%）-0.83%義務消失 |
| 02/08 | 1,691 | 1,716 | 1,601 | 1,646 | -0.3% | 562,700 | 154億437万 | +11.52% |
| 02/08 | （空売り報告）SMBC日興証券 80,000株（0.85%）新規 |
| 02/07 | （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) |
| 02/07 | （5%ルール）SMBC日興証券（11.9%） |
| 02/07 | 1,654 | 1,664 | 1,631 | 1,651 | -0.24% | 217,900 | 154億5116万 | +12.93% |
| 02/06 | 1,639 | 1,659 | 1,620 | 1,655 | +0.98% | 111,200 | 154億8859万 | +14.14% |
| 02/05 | （5%ルール）SMBC日興証券（12.96%） |
| 02/05 | 1,622 | 1,646 | 1,606 | 1,639 | +1.99% | 141,500 | 153億3886万 | +14.22% |
| 02/02 | 1,620 | 1,623 | 1,592 | 1,607 | -0.37% | 160,600 | 150億3938万 | +13.17% |
| 02/01 | （IR情報）15:00 第14回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 02/01 | 1,617 | 1,630 | 1,600 | 1,613 | -1.22% | 159,200 | 150億9553万 | +14.8% |
| 01/31 | 1,620 | 1,636 | 1,602 | 1,633 | +0.37% | 216,600 | 152億8270万 | +17.4% |
| 01/30 | 1,663 | 1,700 | 1,614 | 1,627 | -4.29% | 585,800 | 152億2655万 | +18.41% |
| 01/29 | （IR情報）16:30 第14回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ |
| 01/29 | （5%ルール）SMBC日興証券（14.4%） |
| 01/29 | 1,659 | 1,710 | 1,648 | 1,700 | +14.71% | 1,041,500 | 159億973万 | +25.28% |
| 01/26 | （IR情報）15:00 配当方針の変更及び配当予想の修正(増配)に関するお知らせ |
| 01/26 | 1,467 | 1,482 | 1,457 | 1,482 | +0.47% | 97,800 | 138億6954万 | +10.93% |
| 01/25 | 1,436 | 1,490 | 1,436 | 1,475 | +2.08% | 113,700 | 138億403万 | +11.49% |
| 01/24 | （5%ルール）SMBC日興証券（14.85%） |
| 01/24 | 1,421 | 1,466 | 1,415 | 1,445 | +0.49% | 156,700 | 135億2327万 | +10.39% |
| 01/23 | 1,455 | 1,455 | 1,415 | 1,438 | -0.9% | 163,900 | 134億5776万 | +10.96% |
| 01/22 | 1,420 | 1,455 | 1,403 | 1,451 | +3.2% | 155,000 | 135億7943万 | +13.01% |
| 01/19 | 1,397 | 1,410 | 1,375 | 1,406 | +1.08% | 159,600 | 131億5829万 | +10.45% |
| 01/18 | （IR情報）16:00 第14回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ |
| 01/18 | 1,330 | 1,419 | 1,330 | 1,391 | +4.04% | 194,800 | 130億1790万 | +9.18% |
| 01/17 | 1,329 | 1,342 | 1,318 | 1,337 | +1.29% | 104,600 | 125億1254万 | +4.86% |
| 01/16 | 1,332 | 1,334 | 1,310 | 1,320 | -1.05% | 74,900 | 123億5344万 | +3.21% |
| 01/15 | 1,304 | 1,339 | 1,301 | 1,334 | +2.69% | 82,600 | 124億8446万 | +3.73% |
| 01/12 | 1,319 | 1,319 | 1,282 | 1,299 | -2.18% | 141,600 | 121億5691万 | +0.62% |
| 01/11 | 1,350 | 1,363 | 1,318 | 1,328 | -1.12% | 135,200 | 124億2831万 | +2.23% |
| 01/10 | （5%ルール）SMBC日興証券（15.73%） |
| 01/10 | 1,343 | 1,356 | 1,330 | 1,343 | -0.81% | 108,600 | 125億6869万 | +2.83% |
| 01/09 | 1,389 | 1,389 | 1,351 | 1,354 | -0.37% | 70,500 | 126億7163万 | +3.12% |
| 01/05 | 1,390 | 1,390 | 1,344 | 1,359 | -0.59% | 98,000 | 127億1843万 | +3.03% |
| 01/04 | 1,312 | 1,371 | 1,309 | 1,367 | +4.59% | 133,400 | 127億9330万 | +3.09% |
| 2023 |
| 12/29 | 1,330 | 1,330 | 1,296 | 1,307 | -1.95% | 133,900 | 122億3178万 | -1.88% |
| 12/28 | 1,296 | 1,336 | 1,277 | 1,333 | +3.33% | 133,000 | 124億7510万 | -0.52% |
| 12/27 | （IR情報）15:00 自己株式を活用した第三者割当による第14回新株予約権(行使価額修正条項付)の発行に係る払込完了に関するお知らせ |
| 12/27 | 1,274 | 1,296 | 1,261 | 1,290 | +1.34% | 84,100 | 120億7268万 | -4.16% |
| 12/26 | 1,229 | 1,279 | 1,228 | 1,273 | +3.66% | 89,500 | 119億1358万 | -5.91% |
| 12/25 | 1,250 | 1,254 | 1,221 | 1,228 | -2.38% | 138,700 | 114億9244万 | -9.84% |
| 12/22 | 1,209 | 1,259 | 1,202 | 1,258 | +4.4% | 124,200 | 117億7320万 | -8.31% |
| 12/21 | 1,196 | 1,208 | 1,187 | 1,205 | +0.84% | 76,200 | 112億7719万 | -12.49% |
| 12/20 | 1,182 | 1,215 | 1,176 | 1,195 | +1.79% | 105,800 | 111億8361万 | -13.84% |
| 12/19 | 1,167 | 1,193 | 1,160 | 1,174 | +1.56% | 160,400 | 109億8707万 | -15.9% |
| 12/18 | 1,137 | 1,157 | 1,127 | 1,156 | +1.58% | 105,100 | 108億1862万 | -17.78% |
| 12/15 | 1,130 | 1,152 | 1,118 | 1,138 | +2.06% | 105,800 | 106億5016万 | -19.92% |
| 12/14 | 1,130 | 1,152 | 1,115 | 1,115 | -1.41% | 237,600 | 104億3491万 | -22.3% |
| 12/13 | 1,182 | 1,192 | 1,114 | 1,131 | -4.23% | 433,600 | 105億8465万 | -22% |
| 12/12 | 1,180 | 1,221 | 1,150 | 1,181 | -17.3% | 686,100 | 110億5258万 | -19.55% |
| 12/11 | （IR情報）15:30 自己株式を活用した第三者割り当てによる第14回新株予約権(行使価額修正条項付)発行に関する補足説明資料 |
| 12/11 | （IR情報）15:30 自己株式を活用した第三者割当による第14回新株予約権(行使価額修正条項付)の発行及びファシリティ契約(行使停止指定条項付)の締結に関するお知らせ |
| 12/11 | 1,430 | 1,450 | 1,423 | 1,428 | +0.49% | 55,500 | 133億6418万 | -3.77% |
| 12/08 | 1,437 | 1,440 | 1,419 | 1,421 | -2% | 43,800 | 132億9867万 | -4.5% |
| 12/07 | 1,470 | 1,480 | 1,450 | 1,450 | -2.68% | 46,900 | 135億7007万 | -2.75% |
| 12/06 | 1,464 | 1,490 | 1,460 | 1,490 | +1.78% | 59,100 | 139億4441万 | -0.2% |
| 12/05 | 1,475 | 1,497 | 1,464 | 1,464 | -1.28% | 32,200 | 137億109万 | -1.94% |
| 12/04 | 1,497 | 1,499 | 1,470 | 1,483 | -1.26% | 31,100 | 138億7890万 | -0.94% |
| 12/01 | 1,530 | 1,530 | 1,502 | 1,502 | -1.64% | 28,300 | 140億5672万 | +0.27% |
| 11/30 | 1,521 | 1,533 | 1,503 | 1,527 | +1.13% | 47,300 | 142億9068万 | +1.87% |
| 11/29 | 1,507 | 1,522 | 1,505 | 1,510 | -0.13% | 27,800 | 141億3159万 | +0.67% |
| 11/28 | 1,528 | 1,543 | 1,505 | 1,512 | -0.79% | 46,500 | 141億5030万 | +0.67% |
| 11/27 | 1,511 | 1,535 | 1,511 | 1,524 | +1.26% | 50,400 | 142億6261万 | +1.13% |
| 11/24 | 1,498 | 1,516 | 1,492 | 1,505 | +1.62% | 49,200 | 140億8479万 | -0.4% |
| 11/22 | 1,484 | 1,505 | 1,468 | 1,481 | +0.07% | 44,200 | 138億6019万 | -2.44% |
