| 2024 |
| 04/19 | 371 | 372 | 365 | 365 | -2.41% | 6,900 | 24億856万 | -2.41% |
| 04/18 | 366 | 375 | 365 | 374 | +0.27% | 6,400 | 24億6795万 | -0.27% |
| 04/17 | 369 | 374 | 367 | 373 | +0.27% | 7,000 | 24億6135万 | -0.53% |
| 04/16 | 376 | 379 | 372 | 372 | -1.33% | 9,700 | 24億5475万 | -0.8% |
| 04/15 | 369 | 377 | 368 | 377 | +1.07% | 14,500 | 24億8774万 | +0.53% |
| 04/12 | 371 | 373 | 368 | 373 | +0.54% | 1,500 | 24億6135万 | -0.53% |
| 04/11 | 366 | 372 | 365 | 371 | +0.82% | 2,800 | 24億4815万 | -1.33% |
| 04/10 | 362 | 374 | 360 | 368 | +1.94% | 16,400 | 24億2835万 | -2.13% |
| 04/09 | 363 | 367 | 360 | 361 | -0.55% | 8,100 | 23億8216万 | -3.99% |
| 04/08 | 358 | 368 | 356 | 363 | -0.55% | 13,000 | 23億9536万 | -3.71% |
| 04/05 | 364 | 368 | 360 | 365 | 0% | 9,400 | 24億856万 | -3.44% |
| 04/04 | 372 | 374 | 364 | 365 | -1.62% | 11,600 | 24億856万 | -3.69% |
| 04/03 | 376 | 378 | 364 | 371 | -1.59% | 13,200 | 24億4815万 | -2.37% |
| 04/02 | 393 | 393 | 375 | 377 | -3.08% | 15,800 | 24億8774万 | -1.05% |
| 04/01 | 387 | 392 | 385 | 389 | +1.57% | 13,200 | 25億6693万 | +1.83% |
| 03/29 | 379 | 385 | 378 | 383 | +1.32% | 11,900 | 25億2734万 | +0.26% |
| 03/28 | 377 | 380 | 376 | 378 | 0% | 8,500 | 24億9434万 | -1.05% |
| 03/27 | 380 | 380 | 374 | 378 | +0.53% | 12,300 | 24億9434万 | -1.56% |
| 03/26 | 380 | 380 | 372 | 376 | +0.27% | 108,700 | 24億8114万 | -2.08% |
| 03/25 | 380 | 380 | 373 | 375 | -1.32% | 13,700 | 24億7455万 | -2.34% |
| 03/22 | 378 | 382 | 377 | 380 | -0.52% | 12,200 | 25億754万 | -1.04% |
| 03/21 | 378 | 382 | 378 | 382 | +1.06% | 11,900 | 25億2074万 | -0.26% |
| 03/19 | 380 | 380 | 375 | 378 | -1.05% | 6,300 | 24億9434万 | -1.31% |
| 03/18 | 378 | 382 | 376 | 382 | +0.79% | 17,400 | 25億2074万 | -0.26% |
| 03/15 | 381 | 381 | 376 | 379 | -0.79% | 6,000 | 25億94万 | -0.79% |
| 03/14 | 377 | 382 | 376 | 382 | +1.33% | 26,300 | 25億2074万 | 0% |
| 03/13 | 382 | 382 | 377 | 377 | -1.05% | 3,400 | 24億8774万 | -1.31% |
| 03/12 | 374 | 381 | 372 | 381 | +1.33% | 8,600 | 25億1414万 | 0% |
| 03/11 | 376 | 378 | 375 | 376 | 0% | 7,100 | 24億8114万 | -1.05% |
| 03/08 | 375 | 381 | 371 | 376 | +0.27% | 7,600 | 24億8114万 | -0.79% |
| 03/07 | 381 | 381 | 375 | 375 | -1.57% | 11,500 | 24億7455万 | -1.06% |
| 03/06 | 377 | 385 | 377 | 381 | -0.26% | 16,100 | 25億1414万 | +0.26% |
| 03/05 | 371 | 382 | 370 | 382 | +1.87% | 30,200 | 25億2074万 | +0.26% |
| 03/04 | 383 | 383 | 372 | 375 | -2.6% | 21,100 | 24億7455万 | -1.32% |
| 03/01 | 389 | 389 | 378 | 385 | -1.28% | 18,800 | 25億4053万 | +1.58% |
| 02/29 | 390 | 391 | 381 | 390 | 0% | 28,300 | 25億7353万 | +3.17% |
| 02/28 | 405 | 409 | 390 | 390 | -3.23% | 34,800 | 25億7353万 | +3.72% |
| 02/27 | 402 | 404 | 388 | 403 | +0.75% | 41,100 | 26億5931万 | +8.04% |
| 02/26 | 389 | 404 | 374 | 400 | +2.56% | 48,300 | 26億3952万 | +8.4% |
| 02/22 | 391 | 398 | 382 | 390 | 0% | 33,400 | 25億7353万 | +6.85% |
| 02/21 | 404 | 404 | 386 | 390 | -4.65% | 41,500 | 25億7353万 | +8.03% |
| 02/20 | （5%ルール）椙原健（20.5%）スマイルプラス（45.46%） |
| 02/20 | 384 | 419 | 382 | 409 | +6.51% | 163,000 | 26億9890万 | +14.25% |
| 02/19 | 375 | 392 | 375 | 384 | +2.67% | 39,900 | 25億3393万 | +8.47% |
| 02/16 | 367 | 381 | 367 | 374 | +1.91% | 37,400 | 24億6795万 | +6.55% |
| 02/15 | 360 | 384 | 360 | 367 | -1.87% | 38,800 | 24億2175万 | +5.16% |
| 02/14 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/14 | （IR情報）15:00 2024年9月期第1四半期決算説明資料 |
| 02/14 | 373 | 380 | 371 | 374 | -1.06% | 46,200 | 24億6795万 | +7.78% |
| 02/13 | 368 | 389 | 368 | 378 | +4.13% | 103,000 | 24億9434万 | +9.57% |
| 02/09 | 369 | 383 | 363 | 363 | -3.2% | 71,800 | 23億9536万 | +6.14% |
| 02/08 | 390 | 393 | 375 | 375 | -1.83% | 89,400 | 24億7455万 | +10.62% |
| 02/07 | 370 | 384 | 366 | 382 | +3.52% | 85,900 | 25億2074万 | +13.69% |
| 02/06 | 354 | 384 | 353 | 369 | +4.53% | 158,900 | 24億3495万 | +11.14% |
| 02/05 | 353 | 358 | 347 | 353 | 0% | 50,900 | 23億2937万 | +7.62% |
| 02/02 | 361 | 368 | 350 | 353 | -0.28% | 218,400 | 23億2937万 | +8.28% |
| 02/01 | 385 | 396 | 354 | 354 | -4.84% | 261,500 | 23億3597万 | +9.6% |
| 01/31 | 396 | 408 | 366 | 372 | -7% | 297,100 | 24億5475万 | +16.25% |
| 01/30 | 400 | 411 | 385 | 400 | -2.2% | 471,200 | 26億3952万 | +26.58% |
| 01/29 | 381 | 432 | 371 | 409 | +11.44% | 2,050,400 | 26億9890万 | +31.09% |
| 01/26 | 351 | 408 | 351 | 367 | +7.62% | 2,657,800 | 24億2175万 | +19.54% |
| 01/25 | 355 | 371 | 337 | 341 | -4.48% | 282,500 | 22億5019万 | +12.17% |
| 01/24 | 350 | 413 | 340 | 357 | +2% | 1,964,600 | 23億5577万 | +18.21% |
| 01/23 | 307 | 382 | 306 | 350 | +15.13% | 977,100 | 23億958万 | +17.06% |
| 01/22 | 300 | 310 | 300 | 304 | +0.66% | 21,100 | 19億9813万 | +2.36% |
| 01/19 | 301 | 306 | 301 | 302 | 0% | 6,300 | 19億8498万 | +2.03% |
| 01/18 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 01/18 | 302 | 309 | 302 | 302 | -0.33% | 8,000 | 19億8498万 | +2.03% |
| 01/17 | 309 | 310 | 303 | 303 | -2.26% | 9,800 | 19億9155万 | +2.36% |
| 01/16 | 310 | 313 | 303 | 310 | +0.32% | 23,700 | 20億3756万 | +4.73% |
| 01/15 | 314 | 315 | 309 | 309 | -2.22% | 10,400 | 20億3099万 | +4.75% |
| 01/12 | 319 | 320 | 315 | 316 | -0.94% | 10,900 | 20億7700万 | +7.12% |
| 01/11 | 312 | 320 | 312 | 319 | +1.27% | 8,500 | 20億9672万 | +8.5% |
| 01/10 | 319 | 319 | 310 | 315 | 0% | 15,500 | 20億7043万 | +7.14% |
| 01/09 | 310 | 324 | 310 | 315 | +1.94% | 41,300 | 20億7043万 | +7.51% |
| 01/05 | 286 | 311 | 286 | 309 | +5.82% | 63,800 | 20億3099万 | +5.46% |
| 01/04 | 285 | 292 | 285 | 292 | +1.39% | 11,300 | 19億1925万 | 0% |
| 2023 |
| 12/29 | 286 | 291 | 286 | 288 | -0.35% | 15,100 | 18億9296万 | -1.71% |
| 12/28 | 287 | 290 | 285 | 289 | +2.12% | 9,300 | 18億9953万 | -1.7% |
| 12/27 | 284 | 286 | 280 | 283 | +1.43% | 26,400 | 18億6010万 | -3.74% |
| 12/26 | 280 | 283 | 279 | 279 | -1.06% | 41,000 | 18億3381万 | -5.1% |
| 12/25 | 283 | 286 | 282 | 282 | -0.35% | 32,900 | 18億5352万 | -4.41% |
| 12/22 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 12/22 | （IR情報）15:00 支配株主等に関する事項について |
| 12/22 | 286 | 287 | 283 | 283 | -1.39% | 19,400 | 18億6010万 | -4.07% |
| 12/21 | （IR情報）15:00 事業計画及び成長可能性に関する説明資料 |
| 12/21 | 290 | 290 | 287 | 287 | -1.71% | 10,600 | 18億8639万 | -2.71% |
| 12/20 | 291 | 295 | 291 | 292 | -0.34% | 7,100 | 19億1925万 | -1.35% |
| 12/19 | 288 | 294 | 288 | 293 | +1.38% | 16,900 | 19億2583万 | -2.01% |
| 12/18 | 288 | 292 | 286 | 289 | +0.35% | 30,400 | 18億9953万 | -4.3% |
| 12/15 | 284 | 293 | 284 | 288 | +1.41% | 22,800 | 18億9296万 | -5.26% |
| 12/14 | 286 | 288 | 282 | 284 | -0.7% | 33,500 | 18億6667万 | -7.49% |
| 12/13 | 291 | 294 | 286 | 286 | -1.72% | 46,500 | 18億7982万 | -7.74% |
| 12/12 | 298 | 298 | 291 | 291 | -3% | 20,300 | 19億1268万 | -7.32% |
| 12/11 | 300 | 302 | 294 | 300 | +2.04% | 16,600 | 19億7184万 | -5.36% |
| 12/08 | 294 | 299 | 292 | 294 | -0.34% | 13,900 | 19億3240万 | -7.84% |
| 12/07 | 301 | 301 | 294 | 295 | -2.96% | 18,000 | 19億3897万 | -7.81% |
| 12/06 | 292 | 304 | 291 | 304 | +2.36% | 48,500 | 19億9813万 | -5.3% |
| 12/05 | 299 | 302 | 297 | 297 | -1.66% | 13,100 | 19億5212万 | -7.76% |
| 12/04 | 301 | 302 | 298 | 302 | 0% | 13,200 | 19億8498万 | -6.79% |
| 12/01 | 304 | 307 | 300 | 302 | -0.66% | 14,800 | 19億8498万 | -7.36% |
| 11/30 | 305 | 308 | 301 | 304 | -0.65% | 33,500 | 19億9813万 | -7.32% |
| 11/29 | 303 | 310 | 302 | 306 | +1.32% | 15,800 | 20億1127万 | -6.99% |
| 11/28 | 311 | 311 | 302 | 302 | -1.31% | 35,600 | 19億8498万 | -8.76% |
| 11/27 | 307 | 307 | 300 | 306 | 0% | 51,000 | 20億1127万 | -8.38% |
| 11/24 | 297 | 308 | 296 | 306 | +3.38% | 52,100 | 20億1127万 | -8.93% |
| 11/22 | 293 | 296 | 292 | 296 | +1.02% | 13,300 | 19億4554万 | -12.43% |
