| 2024 |
| 09/18 | 1,786 | 1,897 | 1,757 | 1,860 | +3.97% | 34,500 | 58億2511万 | +17.95% |
| 09/17 | 1,755 | 1,839 | 1,715 | 1,789 | +4.31% | 22,400 | 56億275万 | +14.83% |
| 09/13 | 1,822 | 1,830 | 1,713 | 1,715 | -4.88% | 26,600 | 53億7100万 | +11.51% |
| 09/12 | 1,680 | 1,837 | 1,678 | 1,803 | +7.45% | 68,200 | 56億4659万 | +18.31% |
| 09/11 | 1,576 | 1,699 | 1,576 | 1,678 | +7.77% | 36,900 | 52億5512万 | +11.64% |
| 09/10 | 1,543 | 1,572 | 1,533 | 1,557 | +0.91% | 8,600 | 48億7618万 | +4.57% |
| 09/09 | 1,487 | 1,650 | 1,477 | 1,543 | -1.78% | 37,600 | 48億3233万 | +4.61% |
| 09/06 | 1,646 | 1,651 | 1,557 | 1,571 | -4.56% | 34,600 | 49億2002万 | +6.58% |
| 09/05 | 1,603 | 1,744 | 1,602 | 1,646 | +1.42% | 31,400 | 51億5490万 | +11.52% |
| 09/04 | 1,649 | 1,730 | 1,608 | 1,623 | -3.91% | 46,200 | 50億8287万 | +9.81% |
| 09/03 | 1,569 | 1,689 | 1,555 | 1,689 | +10.46% | 30,400 | 52億8957万 | +14.04% |
| 09/02 | 1,590 | 1,650 | 1,520 | 1,529 | -3.47% | 17,600 | 47億8849万 | +3.17% |
| 08/30 | 1,628 | 1,652 | 1,526 | 1,584 | -3.12% | 53,000 | 49億6073万 | +6.45% |
| 08/29 | 1,699 | 1,732 | 1,610 | 1,635 | -2.68% | 27,300 | 51億2046万 | +9.51% |
| 08/28 | （IR情報）18:00 株式会社chipperの新設分割会社の株式取得(子会社化)に関するお知らせ |
| 08/28 | 1,622 | 1,697 | 1,571 | 1,680 | +4.54% | 56,900 | 52億6139万 | +12.3% |
| 08/27 | 1,511 | 1,685 | 1,511 | 1,607 | +7.13% | 82,800 | 50億3277万 | +7.28% |
| 08/26 | （IR情報）17:30 2024年12月期第2四半期決算説明動画と書き起こし公開のお知らせ |
| 08/26 | 1,366 | 1,500 | 1,366 | 1,500 | +9.81% | 28,900 | 46億9767万 | -0.13% |
| 08/23 | 1,399 | 1,399 | 1,351 | 1,366 | -0.36% | 7,000 | 42億7801万 | -9.66% |
| 08/22 | 1,425 | 1,451 | 1,362 | 1,371 | -2.63% | 29,900 | 42億9367万 | -10.16% |
| 08/21 | 1,459 | 1,545 | 1,401 | 1,408 | -3.5% | 28,900 | 44億954万 | -8.69% |
| 08/20 | 1,410 | 1,459 | 1,402 | 1,459 | +4.36% | 54,000 | 45億6926万 | -6.23% |
| 08/19 | 1,412 | 1,450 | 1,398 | 1,398 | -0.21% | 9,100 | 43億7822万 | -10.78% |
| 08/16 | 1,480 | 1,480 | 1,381 | 1,401 | -3.04% | 22,100 | 43億8762万 | -11.22% |
| 08/15 | （5%ルール）中山貴之（33.08%） |
| 08/15 | 1,556 | 1,600 | 1,439 | 1,445 | -7.37% | 18,900 | 45億2542万 | -9.18% |
| 08/14 | 1,400 | 1,635 | 1,382 | 1,560 | +12.07% | 51,600 | 48億8557万 | -2.74% |
| 08/13 | （IR情報）15:00 2024年12月期第2四半期決算説明資料 |
| 08/13 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/13 | 1,268 | 1,392 | 1,167 | 1,392 | +7.24% | 84,000 | 43億5943万 | -13.7% |
| 08/09 | 1,350 | 1,401 | 1,269 | 1,298 | -3.71% | 14,600 | 40億6505万 | -20.42% |
| 08/08 | 1,250 | 1,373 | 1,250 | 1,348 | +3.93% | 18,000 | 42億2163万 | -18.5% |
| 08/07 | 1,282 | 1,371 | 1,282 | 1,297 | -1.14% | 46,900 | 40億6191万 | -22.43% |
| 08/06 | 1,240 | 1,373 | 1,240 | 1,312 | +8.43% | 11,100 | 41億889万 | -22.5% |
| 08/05 | 1,357 | 1,410 | 1,116 | 1,210 | -20.13% | 30,000 | 37億8945万 | -29.36% |
| 08/02 | 1,542 | 1,630 | 1,462 | 1,515 | -6.6% | 23,600 | 47億4464万 | -12.73% |
| 08/01 | 1,667 | 1,699 | 1,616 | 1,622 | -4.98% | 8,600 | 50億7974万 | -7.16% |
| 07/31 | 1,702 | 1,709 | 1,670 | 1,707 | +0.29% | 2,000 | 53億4594万 | -2.51% |
| 07/30 | 1,686 | 1,730 | 1,686 | 1,702 | +0.06% | 1,400 | 53億3028万 | -2.91% |
| 07/29 | （IR情報）15:00 新会社設立及び事業譲受に関するお知らせ |
| 07/29 | （IR情報）15:00 特殊当座借越契約の締結(増額変更)及び資金の借入に関するお知らせ |
| 07/29 | 1,664 | 1,727 | 1,664 | 1,701 | +1.37% | 5,300 | 53億2715万 | -3.08% |
| 07/26 | 1,710 | 1,730 | 1,678 | 1,678 | -1.7% | 1,500 | 52億5512万 | -4.5% |
| 07/25 | 1,678 | 1,731 | 1,678 | 1,707 | +0.12% | 2,500 | 53億4594万 | -2.96% |
| 07/24 | 1,737 | 1,737 | 1,705 | 1,705 | -2.01% | 3,000 | 53億3968万 | -3.01% |
| 07/23 | 1,708 | 1,748 | 1,708 | 1,740 | +1.46% | 1,400 | 54億3889万 | -0.85% |
| 07/22 | 1,760 | 1,760 | 1,700 | 1,715 | -2.28% | 3,500 | 53億6074万 | -2.17% |
| 07/19 | 1,715 | 1,759 | 1,715 | 1,755 | +2.57% | 1,500 | 54億8577万 | +0.17% |
| 07/18 | 1,802 | 1,835 | 1,711 | 1,711 | -2.89% | 6,200 | 53億4824万 | -2.23% |
| 07/17 | 1,712 | 1,800 | 1,712 | 1,762 | +0.69% | 4,800 | 55億765万 | +0.69% |
| 07/16 | 1,722 | 1,753 | 1,722 | 1,750 | +0.29% | 4,400 | 54億7015万 | 0% |
| 07/12 | 1,703 | 1,750 | 1,680 | 1,745 | +3.68% | 4,700 | 54億5452万 | -0.29% |
| 07/11 | 1,698 | 1,715 | 1,680 | 1,683 | -2.15% | 7,300 | 52億6072万 | -3.83% |
| 07/10 | 1,786 | 1,820 | 1,698 | 1,720 | -2.33% | 34,300 | 53億7637万 | -1.71% |
| 07/09 | 1,802 | 1,810 | 1,730 | 1,761 | -2.11% | 9,200 | 55億453万 | +0.46% |
| 07/08 | （IR情報）17:00 合弁会社設立に関する合弁契約締結のお知らせ |
| 07/08 | 1,840 | 1,888 | 1,780 | 1,799 | -2.23% | 8,700 | 56億2331万 | +2.62% |
| 07/05 | 1,861 | 1,861 | 1,820 | 1,840 | -1.18% | 4,300 | 57億5147万 | +5.2% |
| 07/04 | 1,810 | 1,868 | 1,807 | 1,862 | +2.99% | 8,700 | 58億2023万 | +6.83% |
| 07/03 | 1,818 | 1,818 | 1,776 | 1,808 | -0.82% | 7,000 | 56億5144万 | +4.27% |
| 07/02 | 1,798 | 1,849 | 1,789 | 1,823 | +1.67% | 5,700 | 56億9833万 | +5.62% |
| 07/01 | 1,799 | 1,799 | 1,750 | 1,793 | -0.33% | 3,800 | 56億455万 | +4.24% |
| 06/28 | 1,782 | 1,805 | 1,751 | 1,799 | +0.95% | 3,300 | 56億2331万 | +4.9% |
| 06/27 | 1,714 | 1,824 | 1,692 | 1,782 | +3.73% | 11,600 | 55億7017万 | +4.15% |
| 06/26 | 1,750 | 1,791 | 1,710 | 1,718 | -2.16% | 5,300 | 53億7012万 | +0.53% |
| 06/25 | 1,747 | 1,808 | 1,738 | 1,756 | +0.06% | 9,100 | 54億8890万 | +2.75% |
| 06/24 | 1,747 | 1,790 | 1,747 | 1,755 | +0.4% | 4,700 | 54億3418万 | +2.69% |
| 06/21 | 1,752 | 1,786 | 1,713 | 1,748 | +0.06% | 7,400 | 54億1250万 | +2.16% |
| 06/20 | 1,666 | 1,750 | 1,654 | 1,747 | +4.86% | 7,500 | 54億941万 | +1.81% |
| 06/19 | 1,640 | 1,670 | 1,631 | 1,666 | +1.28% | 2,800 | 51億5860万 | -2.97% |
| 06/18 | 1,680 | 1,680 | 1,630 | 1,645 | -2.66% | 7,200 | 50億9357万 | -4.69% |
| 06/17 | 1,654 | 1,690 | 1,654 | 1,690 | +0.9% | 3,800 | 52億3291万 | -3.65% |
| 06/14 | 1,668 | 1,700 | 1,632 | 1,675 | -1.93% | 11,200 | 51億8647万 | -6.06% |
| 06/13 | 1,718 | 1,720 | 1,681 | 1,708 | -0.29% | 6,900 | 52億8865万 | -5.53% |
| 06/12 | 1,779 | 1,779 | 1,713 | 1,713 | -3.49% | 10,700 | 53億413万 | -6.75% |
| 06/11 | 1,735 | 1,800 | 1,733 | 1,775 | +1.66% | 10,100 | 54億9611万 | -4.93% |
| 06/10 | 1,734 | 1,748 | 1,720 | 1,746 | 0% | 6,800 | 54億631万 | -7.86% |
| 06/07 | 1,677 | 1,746 | 1,677 | 1,746 | +3.5% | 3,600 | 54億631万 | -9.06% |
| 06/06 | 1,766 | 1,766 | 1,675 | 1,687 | -4.74% | 10,400 | 52億2362万 | -13.35% |
| 06/05 | 1,752 | 1,771 | 1,715 | 1,771 | -0.28% | 6,100 | 54億8372万 | -10.47% |
| 06/04 | 1,694 | 1,797 | 1,694 | 1,776 | +4.84% | 20,700 | 54億9920万 | -11.64% |
| 06/03 | 1,700 | 1,700 | 1,640 | 1,694 | +0.06% | 10,500 | 52億4530万 | -16.96% |
| 05/31 | 1,611 | 1,697 | 1,611 | 1,693 | +3.55% | 12,400 | 52億4220万 | -18.57% |
| 05/30 | 1,600 | 1,655 | 1,586 | 1,635 | +1.11% | 18,000 | 50億6261万 | -22.77% |
| 05/29 | 1,680 | 1,687 | 1,616 | 1,617 | -3.41% | 17,400 | 50億687万 | -24.9% |
| 05/28 | 1,627 | 1,691 | 1,627 | 1,674 | +1.09% | 10,700 | 51億8337万 | -23.56% |
| 05/27 | 1,692 | 1,705 | 1,620 | 1,656 | -2.01% | 15,300 | 51億2763万 | -25.64% |
| 05/24 | 1,734 | 1,734 | 1,690 | 1,690 | -3.04% | 13,400 | 52億3291万 | -25.22% |
| 05/23 | 1,715 | 1,743 | 1,691 | 1,743 | +1.63% | 9,000 | 53億9702万 | -24.12% |
| 05/22 | 1,760 | 1,765 | 1,701 | 1,715 | -2.56% | 11,400 | 53億1032万 | -26.39% |
| 05/21 | （IR情報）15:00 2024年12月期第1四半期決算説明動画と書き起こし公開のお知らせ |
| 05/21 | 1,839 | 1,861 | 1,753 | 1,760 | -2.33% | 20,100 | 54億4966万 | -25.71% |
| 05/20 | 1,884 | 1,884 | 1,779 | 1,802 | -3.84% | 25,800 | 55億7971万 | -25.17% |
| 05/17 | 1,812 | 1,874 | 1,778 | 1,874 | +5.76% | 24,200 | 58億265万 | -23.51% |
| 05/16 | 1,902 | 1,951 | 1,710 | 1,772 | -6.74% | 82,000 | 54億8682万 | -28.86% |
| 05/15 | 1,910 | 1,976 | 1,850 | 1,900 | -19.15% | 210,400 | 58億8316万 | -25.02% |
| 05/14 | （IR情報）15:00 2024年12月期第1四半期決算説明資料 |
| 05/14 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 2,401 | 2,417 | 2,324 | 2,350 | -2.37% | 36,700 | 72億7654万 | -8.56% |
| 05/13 | 2,328 | 2,427 | 2,328 | 2,407 | +4.74% | 11,900 | 74億5303万 | -7.07% |
| 05/10 | 2,443 | 2,443 | 2,292 | 2,298 | -5.43% | 7,000 | 71億1552万 | -11.89% |
| 05/09 | 2,465 | 2,465 | 2,381 | 2,430 | -1.42% | 7,900 | 75億2425万 | -7.57% |
| 05/08 | 2,473 | 2,486 | 2,421 | 2,465 | -0.56% | 7,600 | 76億3262万 | -6.91% |
| 05/07 | 2,356 | 2,488 | 2,356 | 2,479 | +5.13% | 10,100 | 76億7597万 | -7.12% |
| 05/02 | 2,435 | 2,435 | 2,338 | 2,358 | -3% | 7,100 | 73億131万 | -12.11% |
| 05/01 | 2,413 | 2,431 | 2,260 | 2,431 | -0.78% | 29,700 | 75億2734万 | -10.16% |
| 04/30 | 2,445 | 2,499 | 2,410 | 2,450 | -5.33% | 9,800 | 75億8618万 | -10.29% |
| 04/26 | 2,549 | 2,588 | 2,501 | 2,588 | +2.45% | 4,400 | 80億1348万 | -5.82% |
| 04/25 | 2,579 | 2,579 | 2,420 | 2,526 | -4.68% | 8,700 | 78億2150万 | -8.41% |
| 04/24 | 2,648 | 2,720 | 2,641 | 2,650 | +0.08% | 9,100 | 82億546万 | -4.3% |
