| 2024 |
| 09/20 | 1,023 | 1,023 | 1,006 | 1,022 | +0.99% | 3,500 | 57億436万 | -0.2% |
| 09/19 | 1,016 | 1,023 | 1,002 | 1,012 | -0.1% | 4,600 | 56億4855万 | -1.08% |
| 09/18 | 1,008 | 1,018 | 1,006 | 1,013 | +0.7% | 3,500 | 56億5413万 | -1.07% |
| 09/17 | 1,025 | 1,025 | 1,001 | 1,006 | -1.95% | 5,900 | 56億1506万 | -1.76% |
| 09/13 | 1,038 | 1,060 | 1,026 | 1,026 | -0.39% | 10,300 | 57億2669万 | +0.39% |
| 09/12 | 1,001 | 1,030 | 1,001 | 1,030 | +3.41% | 7,000 | 57億4902万 | +0.98% |
| 09/11 | 998 | 1,025 | 985 | 996 | +0.3% | 12,800 | 55億5924万 | -2.16% |
| 09/10 | 984 | 1,023 | 978 | 993 | -2.07% | 51,000 | 55億4250万 | -1.97% |
| 09/09 | 967 | 1,020 | 967 | 1,014 | +0.2% | 13,300 | 56億5971万 | +0.9% |
| 09/06 | 1,038 | 1,063 | 1,012 | 1,012 | -3.34% | 9,800 | 56億4855万 | +0.6% |
| 09/05 | 1,056 | 1,075 | 1,037 | 1,047 | -0.95% | 8,100 | 58億4390万 | +3.56% |
| 09/04 | 1,069 | 1,101 | 1,029 | 1,057 | -3.82% | 16,000 | 58億9972万 | +4.24% |
| 09/03 | 1,077 | 1,111 | 1,062 | 1,099 | +2.71% | 13,800 | 61億3414万 | +8.06% |
| 09/02 | 1,081 | 1,100 | 1,066 | 1,070 | -0.74% | 9,200 | 59億7228万 | +5.11% |
| 08/30 | 1,079 | 1,096 | 1,070 | 1,078 | +0.37% | 6,500 | 60億1693万 | +5.69% |
| 08/29 | 1,068 | 1,100 | 1,068 | 1,074 | -2.19% | 9,700 | 59億9461万 | +5.09% |
| 08/28 | 1,065 | 1,098 | 1,055 | 1,098 | +2.52% | 18,000 | 61億2856万 | +7.12% |
| 08/27 | 1,034 | 1,079 | 1,012 | 1,071 | +5% | 24,200 | 59億7786万 | +4.28% |
| 08/26 | 1,049 | 1,053 | 988 | 1,020 | +5.05% | 65,100 | 56億9320万 | -0.87% |
| 08/23 | 979 | 979 | 965 | 971 | -0.82% | 6,800 | 54億1970万 | -6.09% |
| 08/22 | 984 | 989 | 958 | 979 | -1.01% | 12,800 | 54億6436万 | -6.05% |
| 08/21 | 996 | 1,003 | 982 | 989 | -0.6% | 7,700 | 55億2017万 | -5.81% |
| 08/20 | 980 | 1,006 | 971 | 995 | +3.65% | 25,000 | 55億5366万 | -5.78% |
| 08/19 | （IR情報）15:00 株式会社GROWTH VERSEとの資本業務提携に関するお知らせ |
| 08/19 | 991 | 994 | 956 | 960 | -1.64% | 18,900 | 53億5831万 | -9.6% |
| 08/16 | 1,001 | 1,001 | 956 | 976 | -0.1% | 23,900 | 54億4761万 | -8.7% |
| 08/15 | 1,094 | 1,094 | 977 | 977 | -7.31% | 62,800 | 54億5319万 | -9.2% |
| 08/14 | （IR情報）15:00 2024年6月期決算短信〔日本基準〕(連結) |
| 08/14 | （IR情報）15:00 2024年6月期決算説明資料 |
| 08/14 | （IR情報）15:00 事業譲受に関するお知らせ |
| 08/14 | 999 | 1,059 | 999 | 1,054 | +3.94% | 18,600 | 58億8297万 | -2.68% |
| 08/13 | 997 | 1,026 | 994 | 1,014 | +7.87% | 17,300 | 56億5971万 | -6.63% |
| 08/09 | 1,007 | 1,007 | 926 | 940 | -5.72% | 13,200 | 52億4667万 | -13.84% |
| 08/08 | 984 | 1,020 | 977 | 997 | +3.53% | 13,200 | 55億6482万 | -9.2% |
| 08/07 | 858 | 997 | 858 | 963 | +10.69% | 24,700 | 53億7505万 | -12.69% |
| 08/06 | 871 | 925 | 850 | 870 | +7.14% | 48,000 | 48億5596万 | -21.55% |
| 08/05 | 958 | 1,002 | 812 | 812 | -21.39% | 45,700 | 45億3223万 | -27.5% |
| 08/02 | 1,070 | 1,115 | 1,005 | 1,033 | -8.5% | 26,600 | 57億6576万 | -8.91% |
| 08/01 | 1,118 | 1,141 | 1,111 | 1,129 | 0% | 24,300 | 63億159万 | -0.88% |
| 07/31 | 1,136 | 1,136 | 1,115 | 1,129 | +0.36% | 4,700 | 63億159万 | -0.88% |
| 07/30 | 1,122 | 1,133 | 1,117 | 1,125 | +0.27% | 6,800 | 62億7927万 | -1.32% |
| 07/29 | 1,126 | 1,138 | 1,111 | 1,122 | -0.36% | 17,000 | 62億6252万 | -1.67% |
| 07/26 | 1,139 | 1,146 | 1,124 | 1,126 | -0.97% | 7,600 | 62億8485万 | -1.31% |
| 07/25 | 1,125 | 1,166 | 1,125 | 1,137 | -0.7% | 13,700 | 63億4624万 | -0.44% |
| 07/24 | 1,139 | 1,154 | 1,126 | 1,145 | +0.44% | 9,200 | 63億9090万 | +0.26% |
| 07/23 | 1,141 | 1,143 | 1,129 | 1,140 | +1.06% | 5,000 | 63億6299万 | -0.26% |
| 07/22 | 1,163 | 1,163 | 1,127 | 1,128 | -1.91% | 4,500 | 62億9601万 | -1.31% |
| 07/19 | 1,160 | 1,170 | 1,130 | 1,150 | -0.95% | 9,900 | 64億1881万 | +0.44% |
| 07/18 | 1,154 | 1,167 | 1,152 | 1,161 | -0.6% | 4,000 | 64億8020万 | +1.31% |
| 07/17 | 1,154 | 1,184 | 1,152 | 1,168 | +1.21% | 9,000 | 65億1927万 | +1.83% |
| 07/16 | 1,154 | 1,159 | 1,146 | 1,154 | +1.5% | 9,200 | 64億4113万 | +0.52% |
| 07/12 | 1,125 | 1,155 | 1,120 | 1,137 | +0.53% | 13,900 | 63億4624万 | -1.3% |
| 07/11 | 1,162 | 1,163 | 1,127 | 1,131 | -2.25% | 13,100 | 63億1276万 | -2.08% |
| 07/10 | 1,142 | 1,175 | 1,140 | 1,157 | +1.31% | 15,800 | 64億5788万 | -0.09% |
| 07/09 | 1,155 | 1,155 | 1,141 | 1,142 | -0.7% | 2,100 | 63億7415万 | -1.47% |
| 07/08 | 1,140 | 1,167 | 1,135 | 1,150 | +2.95% | 20,600 | 64億1881万 | -1.03% |
| 07/05 | 1,132 | 1,132 | 1,117 | 1,117 | -1.33% | 2,900 | 62億3461万 | -3.96% |
| 07/04 | 1,120 | 1,143 | 1,120 | 1,132 | +1.25% | 5,800 | 63億1834万 | -2.92% |
| 07/03 | 1,121 | 1,134 | 1,108 | 1,118 | -0.27% | 8,900 | 62億4019万 | -4.28% |
| 07/02 | 1,138 | 1,139 | 1,113 | 1,121 | -1.49% | 9,900 | 62億5694万 | -4.02% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 27,500株（0.49%）-0.09%義務消失 |
| 07/01 | 1,179 | 1,179 | 1,132 | 1,138 | -2.23% | 13,000 | 63億5183万 | -2.65% |
| 06/28 | （IR情報）15:00 組織変更及び役員の異動に関するお知らせ |
| 06/28 | 1,149 | 1,198 | 1,149 | 1,164 | +1.57% | 16,900 | 64億9695万 | -0.51% |
| 06/27 | 1,119 | 1,157 | 1,114 | 1,146 | -0.09% | 13,500 | 63億9648万 | -2.22% |
| 06/26 | 1,149 | 1,152 | 1,135 | 1,147 | +0.09% | 34,600 | 64億206万 | -2.38% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 32,800株（0.58%）-0.08% |
| 06/25 | 1,149 | 1,158 | 1,145 | 1,146 | +0.61% | 6,200 | 63億9648万 | -2.88% |
| 06/24 | 1,119 | 1,144 | 1,119 | 1,139 | +0.35% | 8,100 | 63億5741万 | -3.88% |
| 06/21 | 1,131 | 1,164 | 1,131 | 1,135 | -1.3% | 6,800 | 63億3508万 | -4.62% |
| 06/20 | 1,130 | 1,150 | 1,126 | 1,150 | +0.52% | 8,100 | 64億1881万 | -3.77% |
| 06/19 | 1,143 | 1,150 | 1,124 | 1,144 | -0.69% | 4,900 | 63億8532万 | -4.43% |
| 06/18 | 1,127 | 1,157 | 1,111 | 1,152 | -0.09% | 22,500 | 64億2997万 | -4% |
| 06/17 | 1,165 | 1,165 | 1,148 | 1,153 | -1.2% | 5,300 | 64億3555万 | -4.16% |
| 06/14 | （IR情報）17:40 業績連動報酬制度の導入に関するお知らせ |
| 06/14 | 1,160 | 1,200 | 1,156 | 1,167 | -1.93% | 8,500 | 65億1369万 | -3.07% |
| 06/13 | 1,178 | 1,205 | 1,178 | 1,190 | +0.51% | 9,400 | 66億4207万 | -1.08% |
| 06/12 | 1,195 | 1,210 | 1,166 | 1,184 | -0.92% | 8,500 | 66億858万 | -1.58% |
| 06/11 | 1,234 | 1,234 | 1,189 | 1,195 | -3.71% | 11,800 | 66億6998万 | -0.75% |
| 06/10 | 1,213 | 1,257 | 1,204 | 1,241 | +1.64% | 15,100 | 69億2673万 | +2.99% |
| 06/07 | 1,214 | 1,229 | 1,205 | 1,221 | +0.66% | 9,000 | 68億1510万 | +1.83% |
| 06/06 | 1,184 | 1,233 | 1,184 | 1,213 | +2.62% | 23,100 | 67億7044万 | +1.34% |
| 06/05 | 1,199 | 1,199 | 1,150 | 1,182 | -1.42% | 10,200 | 65億9742万 | -1.01% |
| 06/04 | 1,182 | 1,231 | 1,175 | 1,199 | +1.01% | 4,700 | 66億9230万 | +0.76% |
| 06/03 | 1,206 | 1,206 | 1,163 | 1,187 | -0.67% | 10,600 | 66億2532万 | +0.08% |
| 05/31 | 1,156 | 1,244 | 1,149 | 1,195 | +1.96% | 13,900 | 66億6998万 | +1.1% |
| 05/30 | 1,120 | 1,175 | 1,118 | 1,172 | +4.92% | 16,100 | 65億4160万 | -0.59% |
| 05/29 | 1,161 | 1,161 | 1,115 | 1,117 | -3.71% | 20,100 | 62億3461万 | -5.26% |
| 05/28 | 1,150 | 1,183 | 1,150 | 1,160 | -0.09% | 13,700 | 64億7462万 | -1.69% |
| 05/27 | 1,196 | 1,197 | 1,100 | 1,161 | -4.29% | 86,800 | 64億8020万 | -1.61% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 37,300株（0.66%）-0.06% |
| 05/24 | 1,199 | 1,235 | 1,196 | 1,213 | -0.16% | 18,000 | 67億7044万 | +2.97% |
| 05/23 | 1,250 | 1,256 | 1,215 | 1,215 | -3.65% | 25,200 | 67億8161万 | +3.67% |
| 05/23 | （空売り報告）モルガン・スタンレーMUFG証券 40,600株（0.72%）+0.04% |
| 05/22 | 1,275 | 1,306 | 1,260 | 1,261 | -1.41% | 30,000 | 70億3836万 | +8.71% |
| 05/21 | 1,275 | 1,327 | 1,256 | 1,279 | +0.31% | 62,900 | 71億3883万 | +11.41% |
| 05/20 | 1,253 | 1,282 | 1,237 | 1,275 | +3.07% | 39,900 | 71億1650万 | +12.24% |
| 05/17 | 1,208 | 1,255 | 1,204 | 1,237 | +3% | 28,000 | 69億440万 | +9.76% |
| 05/16 | 1,229 | 1,229 | 1,183 | 1,201 | -2.36% | 38,800 | 67億347万 | +7.33% |
| 05/16 | （空売り報告）モルガン・スタンレーMUFG証券 38,300株（0.68%）-0.09% |
| 05/15 | 1,280 | 1,300 | 1,230 | 1,230 | +0.08% | 57,000 | 68億6533万 | +10.41% |
| 05/14 | 1,173 | 1,250 | 1,173 | 1,229 | +4.77% | 49,000 | 68億5975万 | +11.63% |
| 05/13 | 1,157 | 1,184 | 1,147 | 1,173 | +1.82% | 36,800 | 65億4718万 | +7.81% |
| 05/10 | 1,195 | 1,199 | 1,151 | 1,152 | -1.79% | 68,500 | 64億2997万 | +6.96% |
| 05/09 | 1,248 | 1,248 | 1,169 | 1,173 | -2.82% | 53,400 | 65億4718万 | +9.83% |
| 05/08 | 1,251 | 1,265 | 1,200 | 1,207 | -2.35% | 110,000 | 67億3695万 | +13.98% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 43,300株（0.77%）-0.06% |
| 05/07 | 1,120 | 1,255 | 1,119 | 1,236 | +12.77% | 239,300 | 68億9882万 | +17.83% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 46,800株（0.83%）+0.16% |
| 05/02 | 1,140 | 1,150 | 1,087 | 1,096 | -5.03% | 38,800 | 61億1740万 | +5.69% |
| 05/01 | 1,120 | 1,167 | 1,076 | 1,154 | +1.58% | 74,100 | 64億4113万 | +11.93% |
| 04/30 | （IR情報）15:00 2024年6月期第3四半期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）15:00 2024年6月期第3四半期決算説明資料 |
| 04/30 | 1,126 | 1,137 | 1,095 | 1,136 | +3.74% | 64,200 | 63億4066万 | +11.15% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 37,800株（0.67%）+0.15% |
| 04/26 | 1,112 | 1,115 | 1,079 | 1,095 | -0.27% | 24,400 | 61億1182万 | +7.99% |
| 04/25 | （空売り報告）モルガン・スタンレーMUFG証券 29,400株（0.52%）再IN |
