| 2024 |
| 04/23 | 292 | 293 | 291 | 291 | -0.34% | 52,100 | 103億510万 | -3.32% |
| 04/22 | 289 | 292 | 286 | 292 | +2.1% | 81,600 | 102億1262万 | -3.31% |
| 04/19 | 292 | 292 | 285 | 286 | -2.39% | 228,900 | 100億277万 | -5.3% |
| 04/18 | 290 | 293 | 290 | 293 | +1.03% | 52,400 | 102億4759万 | -3.3% |
| 04/17 | 294 | 294 | 290 | 290 | -1.02% | 101,400 | 101億4267万 | -4.61% |
| 04/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 185,732株（0.52%）再IN |
| 04/16 | 296 | 296 | 292 | 293 | -1.35% | 157,800 | 102億4759万 | -3.93% |
| 04/15 | 296 | 297 | 295 | 297 | 0% | 47,300 | 103億8749万 | -2.94% |
| 04/12 | 296 | 297 | 295 | 297 | +0.34% | 64,500 | 103億8749万 | -3.26% |
| 04/11 | 296 | 298 | 295 | 296 | -0.34% | 133,800 | 103億5251万 | -3.58% |
| 04/10 | 299 | 299 | 297 | 297 | -1% | 41,900 | 103億8749万 | -3.57% |
| 04/09 | 296 | 300 | 296 | 300 | +1.35% | 99,800 | 104億2011万 | -2.91% |
| 04/08 | 304 | 304 | 296 | 296 | -2.31% | 168,900 | 103億5251万 | -4.21% |
| 04/05 | 301 | 303 | 301 | 303 | 0% | 52,900 | 105億9734万 | -2.26% |
| 04/04 | （5%ルール）SBI証券（13.74%） |
| 04/04 | 303 | 304 | 301 | 303 | -0.66% | 48,600 | 105億9734万 | -2.57% |
| 04/03 | 301 | 305 | 300 | 305 | +1.33% | 48,500 | 106億6729万 | -1.93% |
| 04/02 | （5%ルール）SBI証券（12.53%） |
| 04/02 | 302 | 305 | 301 | 301 | -0.99% | 70,400 | 105億2739万 | -3.53% |
| 04/01 | （IR情報）10:00 第2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 | 305 | 305 | 302 | 304 | -0.33% | 51,300 | 106億3231万 | -2.56% |
| 03/29 | 302 | 306 | 302 | 305 | +0.99% | 64,000 | 106億6729万 | -2.56% |
| 03/28 | 300 | 303 | 300 | 302 | -1.95% | 253,100 | 105億6236万 | -3.51% |
| 03/27 | 310 | 311 | 308 | 308 | -0.96% | 388,200 | 107億7221万 | -1.91% |
| 03/26 | 312 | 313 | 310 | 311 | -0.32% | 192,500 | 108億7714万 | -0.96% |
| 03/25 | 313 | 313 | 311 | 312 | -0.32% | 124,400 | 109億1211万 | -0.64% |
| 03/22 | （5%ルール）SBI証券（14.42%） |
| 03/22 | 312 | 313 | 311 | 313 | +0.64% | 83,000 | 109億4708万 | -0.32% |
| 03/21 | 313 | 313 | 311 | 311 | -0.32% | 83,400 | 108億218万 | -0.96% |
| 03/19 | 312 | 313 | 311 | 312 | 0% | 51,300 | 108億3692万 | -0.64% |
| 03/18 | 311 | 312 | 310 | 312 | +0.32% | 87,900 | 108億3692万 | -0.95% |
| 03/15 | 312 | 313 | 311 | 311 | -0.96% | 53,600 | 108億218万 | -1.27% |
| 03/14 | 313 | 314 | 312 | 314 | +0.32% | 35,600 | 109億639万 | -0.32% |
| 03/13 | 314 | 314 | 312 | 313 | -0.32% | 30,300 | 108億7165万 | -0.63% |
| 03/12 | 311 | 314 | 310 | 314 | +0.96% | 63,300 | 109億639万 | -0.32% |
| 03/11 | 314 | 315 | 310 | 311 | -1.58% | 197,200 | 108億218万 | -1.27% |
| 03/08 | 315 | 316 | 314 | 316 | 0% | 43,000 | 109億7585万 | +0.32% |
| 03/07 | 315 | 316 | 314 | 316 | +0.32% | 43,800 | 109億7585万 | +0.32% |
| 03/06 | 315 | 316 | 314 | 315 | 0% | 59,500 | 109億4112万 | 0% |
| 03/05 | 314 | 315 | 313 | 315 | +0.32% | 34,400 | 109億4112万 | 0% |
| 03/04 | 315 | 315 | 313 | 314 | -0.63% | 78,600 | 109億639万 | -0.32% |
| 03/01 | （IR情報）10:00 第2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 | 315 | 316 | 314 | 316 | +0.32% | 53,000 | 109億7585万 | +0.32% |
| 02/29 | 317 | 318 | 315 | 315 | -0.63% | 49,200 | 109億4112万 | 0% |
| 02/28 | 314 | 317 | 314 | 317 | +0.63% | 54,900 | 110億1059万 | +0.96% |
| 02/27 | 316 | 317 | 314 | 315 | -0.32% | 32,600 | 109億4112万 | +0.32% |
| 02/26 | 316 | 316 | 314 | 316 | 0% | 62,900 | 109億7585万 | +0.64% |
| 02/22 | 317 | 318 | 315 | 316 | +0.32% | 37,900 | 109億1265万 | +0.64% |
| 02/21 | 317 | 317 | 315 | 315 | -0.94% | 29,500 | 108億7812万 | +0.32% |
| 02/20 | 317 | 318 | 316 | 318 | +0.32% | 76,100 | 109億8172万 | +1.27% |
| 02/19 | 313 | 317 | 312 | 317 | +1.93% | 69,400 | 109億4719万 | +1.28% |
| 02/16 | 311 | 313 | 311 | 311 | -0.32% | 38,400 | 107億3998万 | -0.64% |
| 02/15 | 315 | 316 | 312 | 312 | -0.64% | 80,100 | 107億7452万 | -0.32% |
| 02/14 | 314 | 315 | 314 | 314 | -0.32% | 38,800 | 108億4359万 | +0.32% |
| 02/13 | 318 | 318 | 314 | 315 | 0% | 104,100 | 108億7812万 | +0.32% |
| 02/09 | （IR情報）15:30 臨時株主総会の招集及び付議議案の決定、資本金及び資本準備金の額の減少に関するお知らせ |
| 02/09 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 315 | 315 | 313 | 315 | +0.32% | 73,900 | 108億7812万 | +0.64% |
| 02/08 | 316 | 316 | 313 | 314 | -0.95% | 73,000 | 108億4359万 | +0.32% |
| 02/07 | （5%ルール）SBI証券（15.36%） |
| 02/07 | 316 | 317 | 315 | 317 | +0.63% | 37,600 | 109億4719万 | +1.28% |
| 02/06 | 318 | 318 | 315 | 315 | -0.94% | 68,900 | 108億7812万 | +0.64% |
| 02/05 | （5%ルール）SBI証券（14.16%） |
| 02/05 | 317 | 318 | 316 | 318 | +0.95% | 39,700 | 109億8172万 | +1.92% |
| 02/02 | 317 | 317 | 315 | 315 | 0% | 39,000 | 108億7812万 | +1.29% |
| 02/01 | （IR情報）10:00 第2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 | 316 | 317 | 315 | 315 | -0.32% | 44,700 | 108億7812万 | +1.29% |
| 01/31 | 315 | 318 | 315 | 316 | +0.64% | 65,400 | 109億1265万 | +1.94% |
| 01/30 | 315 | 316 | 314 | 314 | 0% | 175,000 | 108億4359万 | +1.29% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 97,500株（0.28%）-0.32%義務消失 |
| 01/29 | 314 | 315 | 312 | 314 | +1.29% | 46,000 | 108億4359万 | +1.62% |
| 01/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 208,100株（0.6%）+0.09% |
| 01/26 | 312 | 312 | 310 | 310 | -0.32% | 46,100 | 107億545万 | +0.32% |
| 01/25 | 310 | 312 | 310 | 311 | +0.32% | 35,800 | 107億3998万 | +0.97% |
| 01/24 | 313 | 313 | 310 | 310 | -0.32% | 65,400 | 107億545万 | +0.65% |
| 01/23 | 314 | 314 | 311 | 311 | -0.96% | 44,100 | 107億3998万 | +1.3% |
| 01/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 176,500株（0.51%）再IN |
| 01/22 | 311 | 314 | 311 | 314 | +0.96% | 56,000 | 108億2066万 | +2.28% |
| 01/19 | 312 | 312 | 310 | 311 | 0% | 44,300 | 107億1728万 | +1.63% |
| 01/18 | 312 | 312 | 311 | 311 | 0% | 32,100 | 107億1728万 | +1.63% |
| 01/17 | 313 | 314 | 311 | 311 | -0.32% | 42,900 | 107億1728万 | +1.63% |
| 01/16 | 312 | 312 | 309 | 312 | -0.64% | 91,300 | 107億5174万 | +2.3% |
| 01/15 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 01/15 | 313 | 314 | 312 | 314 | +0.96% | 68,400 | 108億2066万 | +2.95% |
| 01/12 | 314 | 315 | 309 | 311 | -1.27% | 157,100 | 107億1728万 | +2.3% |
| 01/11 | 315 | 316 | 313 | 315 | +0.32% | 59,300 | 108億5512万 | +3.62% |
| 01/10 | 315 | 316 | 313 | 314 | -0.32% | 73,400 | 108億2066万 | +3.29% |
| 01/09 | 314 | 315 | 312 | 315 | +1.29% | 51,500 | 108億5512万 | +3.96% |
| 01/05 | 315 | 315 | 310 | 311 | -0.96% | 92,600 | 107億1728万 | +2.64% |
| 01/04 | （IR情報）10:30 第2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 |
| 01/04 | 308 | 314 | 306 | 314 | +2.28% | 96,000 | 108億2066万 | +3.63% |
| 2023 |
| 12/29 | 305 | 307 | 304 | 307 | +0.66% | 33,000 | 105億7944万 | +1.32% |
| 12/28 | 302 | 305 | 301 | 305 | +1.33% | 49,900 | 105億1052万 | +0.66% |
| 12/27 | 301 | 302 | 300 | 301 | +0.33% | 68,300 | 103億7267万 | -0.66% |
| 12/26 | 301 | 302 | 300 | 300 | -0.33% | 51,100 | 103億3821万 | -0.99% |
| 12/25 | 301 | 302 | 301 | 301 | 0% | 40,800 | 103億7267万 | -0.66% |
| 12/22 | （5%ルール）SBI証券（16%） |
| 12/22 | 302 | 303 | 301 | 301 | 0% | 36,200 | 103億7267万 | -0.66% |
| 12/21 | 301 | 302 | 300 | 301 | -0.33% | 38,400 | 103億7267万 | -0.66% |
| 12/20 | 301 | 303 | 300 | 302 | +0.67% | 41,000 | 104億713万 | -0.66% |
| 12/19 | 301 | 302 | 300 | 300 | 0% | 50,500 | 103億3821万 | -1.32% |
| 12/18 | （IR情報）10:30 第2回新株予約権(行使価額修正条項付)の第三者割当てによる発行に係る払込完了に関するお知らせ |
| 12/18 | 300 | 302 | 300 | 300 | -0.33% | 40,500 | 103億3821万 | -1.32% |
| 12/15 | 300 | 302 | 300 | 301 | +0.33% | 33,300 | 103億7267万 | -0.99% |
| 12/14 | 304 | 304 | 300 | 300 | -0.66% | 49,600 | 103億3821万 | -1.32% |
| 12/13 | 301 | 303 | 301 | 302 | +0.33% | 17,500 | 104億713万 | -0.66% |
| 12/12 | 304 | 304 | 301 | 301 | -0.33% | 26,800 | 103億7267万 | -0.99% |
| 12/11 | 302 | 303 | 300 | 302 | +0.67% | 31,300 | 104億713万 | -0.98% |
| 12/08 | 300 | 302 | 300 | 300 | -0.33% | 38,900 | 103億3821万 | -1.64% |
| 12/07 | 302 | 303 | 301 | 301 | 0% | 30,200 | 103億7267万 | -1.31% |
| 12/06 | 300 | 303 | 300 | 301 | +0.33% | 34,800 | 103億7267万 | -1.31% |
| 12/05 | 302 | 302 | 300 | 300 | -0.66% | 56,500 | 103億3821万 | -1.64% |
| 12/04 | 305 | 306 | 302 | 302 | -2.27% | 74,800 | 104億713万 | -0.98% |
| 12/01 | （IR情報）15:35 資金調達に関する補足説明資料第2回新株予約権(行使価額修正条項付)の発行について |
| 12/01 | （IR情報）15:35 第2回新株予約権(行使価額修正条項付)の第三者割当による発行に関するお知らせ |
| 12/01 | 307 | 309 | 307 | 309 | 0% | 17,800 | 106億4836万 | +1.31% |
| 11/30 | 307 | 309 | 306 | 309 | 0% | 24,800 | 106億4836万 | +1.31% |
| 11/29 | 308 | 309 | 307 | 309 | +0.65% | 32,600 | 106億4836万 | +1.64% |
| 11/28 | 305 | 307 | 305 | 307 | +0.66% | 20,000 | 105億7944万 | +0.99% |
| 11/27 | 309 | 309 | 305 | 305 | -0.33% | 23,800 | 105億1052万 | +0.66% |
