| 2024 |
| 11/08 | 472 | 472 | 454 | 460 | -2.54% | 13,900 | 22億2281万 | -1.5% |
| 11/07 | 476 | 476 | 466 | 472 | -0.21% | 5,700 | 22億8079万 | +1.07% |
| 11/06 | 474 | 475 | 469 | 473 | +0.42% | 9,400 | 22億8563万 | +1.07% |
| 11/05 | 470 | 474 | 465 | 471 | +0.64% | 6,500 | 22億7596万 | +0.86% |
| 11/01 | 467 | 470 | 463 | 468 | +0.21% | 9,700 | 22億6146万 | +0.21% |
| 10/31 | 463 | 468 | 462 | 467 | +0.86% | 3,900 | 22億5663万 | 0% |
| 10/30 | 465 | 466 | 460 | 463 | -1.07% | 4,100 | 22億3730万 | -0.86% |
| 10/29 | （IR情報）15:30 役員の人事に関するお知らせ |
| 10/29 | 466 | 468 | 461 | 468 | +0.43% | 3,800 | 22億6146万 | -0.21% |
| 10/28 | 468 | 468 | 460 | 466 | +3.1% | 8,100 | 22億5180万 | -0.85% |
| 10/25 | 457 | 458 | 447 | 452 | -1.31% | 3,800 | 21億8415万 | -4.03% |
| 10/24 | 460 | 460 | 451 | 458 | +0.44% | 7,300 | 22億1314万 | -3.38% |
| 10/23 | 466 | 466 | 455 | 456 | -2.77% | 11,300 | 22億348万 | -4.6% |
| 10/22 | 464 | 469 | 461 | 469 | +0.43% | 4,600 | 22億6625万 | -3.5% |
| 10/21 | 463 | 473 | 463 | 467 | +0.65% | 5,000 | 22億5659万 | -5.08% |
| 10/18 | 474 | 474 | 464 | 464 | -2.52% | 8,200 | 22億4209万 | -6.83% |
| 10/17 | 474 | 476 | 470 | 476 | +0.42% | 4,200 | 23億7万 | -5.56% |
| 10/16 | 477 | 479 | 474 | 474 | -2.07% | 8,200 | 22億9041万 | -6.88% |
| 10/15 | 486 | 489 | 477 | 484 | +0.83% | 10,700 | 23億3873万 | -6.02% |
| 10/11 | 468 | 480 | 464 | 480 | +4.12% | 16,700 | 23億1940万 | -7.69% |
| 10/10 | 469 | 470 | 459 | 461 | -0.65% | 8,100 | 22億2759万 | -12.19% |
| 10/09 | 462 | 471 | 458 | 464 | +0.22% | 13,000 | 22億4209万 | -12.62% |
| 10/08 | 467 | 468 | 459 | 463 | -0.22% | 8,200 | 22億3726万 | -13.78% |
| 10/07 | 466 | 471 | 462 | 464 | -0.43% | 10,300 | 22億4209万 | -14.71% |
| 10/04 | 467 | 469 | 464 | 466 | -0.21% | 6,400 | 22億5175万 | -15.43% |
| 10/03 | 471 | 476 | 465 | 467 | +0.43% | 9,500 | 22億5659万 | -16.16% |
| 10/02 | 479 | 494 | 462 | 465 | -3.73% | 34,600 | 22億4692万 | -17.55% |
| 10/01 | 464 | 483 | 461 | 483 | +5.92% | 10,400 | 23億3583万 | -15.26% |
| 09/30 | 459 | 465 | 450 | 456 | -1.51% | 16,800 | 22億526万 | -20.56% |
| 09/27 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 09/27 | 473 | 473 | 460 | 463 | -1.07% | 26,200 | 22億3911万 | -20.03% |
| 09/26 | 494 | 494 | 460 | 468 | -3.7% | 57,700 | 22億6329万 | -19.73% |
| 09/25 | 494 | 501 | 486 | 486 | -1.62% | 17,500 | 23億5034万 | -17.35% |
| 09/24 | 503 | 506 | 483 | 494 | -0.2% | 21,500 | 23億8656万 | -16.41% |
| 09/20 | 509 | 511 | 486 | 495 | -3.13% | 70,100 | 23億9139万 | -16.67% |
| 09/19 | 517 | 525 | 504 | 511 | -1.16% | 31,700 | 24億6869万 | -14.41% |
| 09/18 | 524 | 530 | 499 | 517 | -6.68% | 197,500 | 24億9767万 | -13.55% |
| 09/17 | 554 | 554 | 554 | 554 | -15.29% | 5,200 | 26億7642万 | -7.51% |
| 09/13 | （IR情報）15:00 2024年7月期決算短信〔日本基準〕(連結) |
| 09/13 | （IR情報）15:00 2024年7月期決算説明資料 |
| 09/13 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 09/13 | 642 | 655 | 629 | 654 | +2.99% | 56,000 | 31億5953万 | +9.73% |
| 09/12 | 624 | 635 | 618 | 635 | +4.44% | 43,200 | 30億6774万 | +7.81% |
| 09/11 | 610 | 618 | 601 | 608 | -1.14% | 8,400 | 29億3730万 | +4.47% |
| 09/10 | 619 | 622 | 606 | 615 | +0.99% | 2,900 | 29億7112万 | +6.77% |
| 09/09 | 590 | 609 | 568 | 609 | -0.16% | 7,200 | 29億4213万 | +7.22% |
| 09/06 | 615 | 620 | 603 | 610 | +0.33% | 3,600 | 29億4697万 | +8.35% |
| 09/05 | 600 | 613 | 590 | 608 | +1.16% | 3,400 | 29億3730万 | +8.77% |
| 09/04 | 594 | 607 | 591 | 601 | -1.64% | 10,000 | 29億349万 | +7.71% |
| 09/03 | 624 | 624 | 601 | 611 | -2.08% | 11,500 | 29億5180万 | +9.5% |
| 09/02 | 640 | 640 | 621 | 624 | -2.5% | 9,700 | 30億1460万 | +12.03% |
| 08/30 | 626 | 640 | 616 | 640 | +2.24% | 5,000 | 30億9190万 | +15.11% |
| 08/29 | 615 | 639 | 608 | 626 | -1.42% | 13,600 | 30億2426万 | +13% |
| 08/28 | 637 | 637 | 622 | 635 | +0.32% | 16,900 | 30億6774万 | +14.83% |
| 08/27 | 615 | 645 | 605 | 633 | +2.93% | 10,700 | 30億5808万 | +14.47% |
| 08/26 | 590 | 615 | 588 | 615 | +5.85% | 14,100 | 29億7112万 | +11.21% |
| 08/23 | 577 | 581 | 572 | 581 | +1.04% | 4,300 | 28億686万 | +4.87% |
| 08/22 | 584 | 584 | 568 | 575 | -0.35% | 5,400 | 27億7788万 | +3.23% |
| 08/21 | 577 | 580 | 560 | 577 | 0% | 10,400 | 27億8754万 | +3.04% |
| 08/20 | 583 | 583 | 560 | 577 | +0.7% | 23,100 | 27億8754万 | +2.49% |
| 08/19 | 565 | 587 | 565 | 573 | -0.35% | 13,900 | 27億6822万 | +1.24% |
| 08/16 | 563 | 579 | 563 | 575 | +3.23% | 5,400 | 27億7788万 | +1.23% |
| 08/15 | 550 | 561 | 541 | 557 | +3.15% | 3,900 | 26億9092万 | -2.28% |
| 08/14 | 520 | 548 | 520 | 540 | +1.89% | 15,400 | 26億933万 | -5.76% |
| 08/13 | 495 | 540 | 495 | 530 | +9.5% | 24,800 | 25億6101万 | -8.15% |
| 08/09 | 479 | 486 | 464 | 484 | +1.04% | 13,900 | 23億3873万 | -16.7% |
| 08/08 | 462 | 483 | 462 | 479 | +0.21% | 8,000 | 23億1457万 | -18.4% |
| 08/08 | （空売り報告）SMBC日興証券 0株（0%）-0.9%義務消失 |
| 08/07 | 423 | 499 | 423 | 478 | +6.94% | 27,200 | 23億974万 | -19.53% |
| 08/07 | （空売り報告）SMBC日興証券 43,500株（0.9%）+0.1% |
| 08/06 | 444 | 468 | 425 | 447 | +10.64% | 29,000 | 21億5994万 | -25.5% |
| 08/05 | 451 | 466 | 403 | 404 | -16.36% | 86,500 | 19億5216万 | -33.55% |
| 08/02 | 482 | 509 | 482 | 483 | -8.52% | 56,500 | 23億3390万 | -21.97% |
| 08/02 | （空売り報告）SMBC日興証券 39,100株（0.8%）+0.1% |
| 08/01 | 562 | 565 | 528 | 528 | -7.37% | 32,600 | 25億5134万 | -15.79% |
| 07/31 | 586 | 586 | 560 | 570 | -4.68% | 21,200 | 27億5429万 | -10.09% |
| 07/30 | 598 | 598 | 581 | 598 | -0.99% | 9,700 | 28億8959万 | -6.42% |
| 07/29 | 591 | 609 | 591 | 604 | +3.07% | 9,600 | 29億1858万 | -5.92% |
| 07/29 | （空売り報告）SMBC日興証券 34,100株（0.7%）+0.09% |
| 07/26 | 604 | 604 | 585 | 586 | +0.17% | 13,600 | 28億3161万 | -9.29% |
| 07/25 | 597 | 597 | 570 | 585 | -4.41% | 27,400 | 28億2677万 | -10.14% |
| 07/24 | 637 | 637 | 612 | 612 | -3.92% | 11,900 | 29億5724万 | -6.71% |
| 07/23 | 633 | 642 | 627 | 637 | 0% | 2,100 | 30億7486万 | -3.48% |
| 07/22 | 647 | 647 | 625 | 637 | 0% | 17,400 | 30億7486万 | -3.92% |
| 07/19 | 650 | 650 | 632 | 637 | -2% | 12,000 | 30億7486万 | -4.93% |
| 07/19 | （空売り報告）SMBC日興証券 29,500株（0.61%）+0.11% |
| 07/18 | 652 | 655 | 637 | 650 | -0.76% | 11,000 | 31億3761万 | -4.41% |
| 07/17 | 647 | 664 | 647 | 655 | +1.24% | 16,600 | 31億6175万 | -4.66% |
| 07/16 | 649 | 654 | 639 | 647 | +0.31% | 12,300 | 31億2313万 | -7.04% |
| 07/16 | （空売り報告）SMBC日興証券 24,200株（0.5%）新規 |
| 07/12 | 617 | 650 | 617 | 645 | +2.87% | 34,200 | 31億1347万 | -8.51% |
| 07/11 | 620 | 634 | 610 | 627 | +1.13% | 22,400 | 30億2659万 | -12.31% |
| 07/10 | 636 | 636 | 615 | 620 | -2.52% | 21,300 | 29億9280万 | -14.6% |
| 07/09 | 629 | 637 | 623 | 636 | -0.16% | 20,600 | 30億7003万 | -13.82% |
| 07/08 | 644 | 644 | 635 | 637 | +0.31% | 6,800 | 30億7486万 | -14.95% |
| 07/05 | 633 | 642 | 633 | 635 | -0.47% | 11,500 | 30億6520万 | -16.34% |
| 07/04 | 652 | 655 | 638 | 638 | -0.93% | 25,300 | 30億7968万 | -17.14% |
| 07/03 | 652 | 652 | 635 | 644 | +1.9% | 23,700 | 31億865万 | -17.22% |
| 07/02 | 645 | 652 | 623 | 632 | -2.17% | 63,100 | 30億5072万 | -19.9% |
| 07/01 | 682 | 682 | 631 | 646 | -4.86% | 74,700 | 31億1830万 | -19.15% |
| 06/28 | 689 | 689 | 678 | 679 | -0.73% | 24,400 | 32億7760万 | -15.86% |
| 06/27 | 707 | 707 | 681 | 684 | -3.25% | 35,900 | 33億173万 | -15.87% |
| 06/26 | 691 | 711 | 690 | 707 | +2.91% | 26,900 | 34億1275万 | -13.78% |
| 06/25 | 683 | 698 | 683 | 687 | +0.29% | 26,800 | 33億1621万 | -16.63% |
| 06/24 | （5%ルール）阪口琢夫（38.88%）MFアセット代表取締役阪口琢夫（10.77%） |
| 06/24 | 698 | 698 | 678 | 685 | -2% | 47,200 | 32億8806万 | -17.37% |
| 06/21 | 712 | 720 | 697 | 699 | -1.96% | 49,800 | 33億5526万 | -16.29% |
| 06/20 | 711 | 719 | 707 | 713 | +0.42% | 16,500 | 34億2247万 | -15.02% |
| 06/19 | 703 | 722 | 703 | 710 | +1% | 38,200 | 34億807万 | -15.78% |
| 06/18 | 713 | 724 | 703 | 703 | -2.23% | 55,300 | 33億7447万 | -16.9% |
| 06/17 | 737 | 759 | 704 | 719 | -13.06% | 216,200 | 34億5127万 | -15.51% |
| 06/14 | （IR情報）15:00 2024年7月期第3四半期決算短信〔日本基準〕(連結) |
| 06/14 | 860 | 878 | 827 | 827 | -4.17% | 102,500 | 39億6968万 | -3.39% |
