| 2024 |
| 07/26 | 3,610 | 3,760 | 3,610 | 3,715 | +2.2% | 96,900 | 351億6312万 | -4.69% |
| 07/25 | 3,530 | 3,675 | 3,530 | 3,635 | +0.97% | 139,800 | 344億591万 | -7.39% |
| 07/24 | 3,680 | 3,705 | 3,600 | 3,600 | -1.77% | 125,000 | 340億7463万 | -8.72% |
| 07/23 | 3,690 | 3,740 | 3,630 | 3,665 | 0% | 107,200 | 346億8986万 | -7.47% |
| 07/22 | 3,875 | 3,875 | 3,625 | 3,665 | -5.91% | 246,200 | 346億8986万 | -7.47% |
| 07/19 | 3,905 | 3,935 | 3,855 | 3,895 | +0.26% | 64,600 | 368億6685万 | -1.59% |
| 07/18 | 3,930 | 3,930 | 3,820 | 3,885 | -1.89% | 95,100 | 367億7220万 | -1.5% |
| 07/17 | 3,895 | 4,030 | 3,865 | 3,960 | +3.53% | 180,300 | 374億8209万 | +0.89% |
| 07/16 | 3,980 | 3,985 | 3,810 | 3,825 | -1.03% | 113,400 | 362億429万 | -1.97% |
| 07/12 | 3,750 | 3,945 | 3,745 | 3,865 | +3.2% | 165,700 | 365億8290万 | -0.62% |
| 07/11 | 3,800 | 3,800 | 3,665 | 3,745 | -1.45% | 128,100 | 354億4708万 | -3.35% |
| 07/10 | 3,800 | 3,945 | 3,765 | 3,800 | +1.88% | 187,200 | 359億6766万 | -1.68% |
| 07/09 | 3,775 | 3,780 | 3,710 | 3,730 | -1.45% | 89,800 | 353億510万 | -3.14% |
| 07/08 | 3,870 | 3,960 | 3,755 | 3,785 | -1.56% | 144,000 | 358億2568万 | -1.71% |
| 07/05 | 3,895 | 3,960 | 3,830 | 3,845 | -1.28% | 120,200 | 363億9359万 | +0.1% |
| 07/04 | 10:30 愛媛県内のファミリーマート79店舗に「ChargeSPOT」を新規設置 |
| 07/04 | 3,940 | 3,975 | 3,860 | 3,895 | +0.13% | 114,400 | 368億6685万 | +1.67% |
| 07/03 | 3,920 | 4,015 | 3,850 | 3,890 | -1.52% | 189,300 | 368億1953万 | +1.91% |
| 07/02 | 3,990 | 4,020 | 3,915 | 3,950 | -0.88% | 108,900 | 373億8744万 | +4% |
| 07/01 | 4,270 | 4,310 | 3,975 | 3,985 | -6.78% | 272,400 | 377億1872万 | +5.37% |
| 06/28 | 15:00 投資家の皆さまからのご質問と当社見解（2024年6月） |
| 06/28 | 4,110 | 4,340 | 4,075 | 4,275 | +5.69% | 233,000 | 404億6362万 | +13.61% |
| 06/27 | 4,075 | 4,220 | 4,045 | 4,045 | -0.74% | 111,300 | 382億8663万 | +8.62% |
| 06/26 | 4,180 | 4,215 | 4,055 | 4,075 | -1.93% | 104,800 | 385億7058万 | +10.02% |
| 06/25 | 4,265 | 4,270 | 4,100 | 4,155 | -1.54% | 168,100 | 393億2780万 | +12.91% |
| 06/24 | 4,230 | 4,405 | 4,205 | 4,220 | -2.76% | 127,700 | 399億2964万 | +15.46% |
| 06/21 | 4,405 | 4,455 | 4,290 | 4,340 | -1.36% | 223,800 | 410億6508万 | +19.56% |
| 06/20 | 4,130 | 4,410 | 3,950 | 4,400 | +7.32% | 500,900 | 416億3280万 | +22.7% |
| 06/19 | 4,020 | 4,215 | 4,000 | 4,100 | +1.99% | 384,000 | 387億9420万 | +15.69% |
| 06/18 | 3,760 | 4,270 | 3,760 | 4,020 | +9.09% | 873,500 | 380億3724万 | +14.37% |
| 06/17 | 3,775 | 3,900 | 3,625 | 3,685 | +2.93% | 358,700 | 348億6747万 | +4.87% |
| 06/14 | 3,475 | 3,650 | 3,440 | 3,580 | +0.99% | 146,200 | 338億7396万 | +1.53% |
| 06/13 | 3,470 | 3,670 | 3,450 | 3,545 | +4.26% | 176,600 | 335億4279万 | +0.28% |
| 06/12 | 12:00 「ChargeSPOT」アプリダウンロード数が1,000万を突破 |
| 06/12 | 3,395 | 3,450 | 3,350 | 3,400 | -0.15% | 102,200 | 321億7080万 | -3.98% |
| 06/11 | 3,500 | 3,500 | 3,385 | 3,405 | -2.16% | 142,200 | 322億1811万 | -4.43% |
| 06/10 | 3,520 | 3,580 | 3,460 | 3,480 | -1.14% | 122,200 | 329億2776万 | -3.01% |
| 06/07 | 3,510 | 3,650 | 3,495 | 3,520 | +0.28% | 134,400 | 333億624万 | -2.3% |
| 06/06 | 3,505 | 3,515 | 3,405 | 3,510 | +1.89% | 145,700 | 332億1162万 | -2.93% |
| 06/05 | 3,740 | 3,750 | 3,435 | 3,445 | -7.27% | 244,400 | 325億9659万 | -5.12% |
| 06/04 | 3,570 | 3,730 | 3,500 | 3,715 | +4.94% | 148,200 | 351億5133万 | +1.75% |
| 06/03 | 3,615 | 3,620 | 3,540 | 3,540 | -1.8% | 81,000 | 334億9548万 | -2.93% |
| 05/31 | 15:00 投資家の皆さまからのご質問と当社見解（2024年5月） |
| 05/31 | 3,520 | 3,685 | 3,520 | 3,605 | +1.98% | 202,600 | 341億1051万 | -1.53% |
| 05/30 | 3,350 | 3,625 | 3,330 | 3,535 | +3.36% | 218,100 | 334億4817万 | -3.68% |
| 05/29 | 14:00 モバイルバッテリーシェアリングサービス「ChargeSPOT」東急電鉄の駅構内に自動販売機モデルを5月29日（水）から設置開始 |
| 05/29 | 3,540 | 3,550 | 3,375 | 3,420 | -3.66% | 127,000 | 323億6004万 | -7.12% |
| 05/28 | 3,550 | 3,675 | 3,520 | 3,550 | +1% | 182,700 | 335億9010万 | -4.16% |
| 05/27 | 3,335 | 3,525 | 3,310 | 3,515 | +6.35% | 201,000 | 332億5893万 | -5.69% |
| 05/24 | 3,475 | 3,500 | 3,300 | 3,305 | -6.64% | 290,800 | 312億7191万 | -11.89% |
| 05/23 | 3,550 | 3,565 | 3,455 | 3,540 | +2.02% | 141,000 | 334億9548万 | -6.74% |
| 05/22 | 3,530 | 3,545 | 3,410 | 3,470 | -1.7% | 175,300 | 328億1787万 | -9.82% |
| 05/21 | 3,650 | 3,730 | 3,510 | 3,530 | -1.94% | 280,900 | 333億8532万 | -9.53% |
| 05/20 | 3,275 | 3,600 | 3,275 | 3,600 | +10.94% | 547,800 | 340億4736万 | -8.95% |
| 05/17 | 3,325 | 3,405 | 3,175 | 3,245 | -3.13% | 922,600 | 306億8991万 | -19.06% |
| 05/16 | 3,450 | 3,560 | 3,145 | 3,350 | -0.59% | 903,800 | 316億8296万 | -17.81% |
| 05/15 | 3,640 | 3,640 | 3,290 | 3,370 | -15.54% | 1,554,100 | 318億7211万 | -18.78% |
| 05/14 | 15:00 「ChargeSPOT」料金改定のお知らせ |
| 05/14 | 15:00 株式会社ローソンでの「ChargeSPOT」設置拡大に関するお知らせ |
| 05/14 | 15:00 2024年12月期第1四半期決算説明資料 |
| 05/14 | 15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 4,025 | 4,045 | 3,930 | 3,990 | +0.38% | 380,400 | 377億3582万 | -5.23% |
| 05/13 | 3,735 | 3,975 | 3,735 | 3,975 | +4.47% | 230,500 | 375億9396万 | -6.62% |
| 05/10 | 3,675 | 3,805 | 3,600 | 3,805 | +2.56% | 307,700 | 359億8616万 | -11.63% |
| 05/09 | 3,920 | 3,920 | 3,675 | 3,710 | -5.84% | 328,000 | 350億8769万 | -14.99% |
| 05/08 | 4,005 | 4,015 | 3,900 | 3,940 | -2.35% | 204,400 | 372億6294万 | -11.12% |
| 05/07 | 15:00 モバイルバッテリーシェアリング「ChargeSPOT」 名古屋市営地下鉄に5月7日(火)より設置開始 |
| 05/07 | 4,000 | 4,115 | 3,980 | 4,035 | +4.4% | 258,700 | 381億6141万 | -10.47% |
| 05/02 | 3,815 | 3,910 | 3,800 | 3,865 | +1.05% | 139,700 | 365億5362万 | -15.35% |
| 05/01 | 3,855 | 3,905 | 3,785 | 3,825 | -1.92% | 168,000 | 361億7532万 | -17.65% |
| 04/30 | 15:00 【シンガポールFC】「Cheers」と共に「モンスターハンターNow」とのゲーミフィケーションを活用したキャンペーンを展開 |
| 04/30 | 15:00 投資家の皆さまからのご質問と当社見解（2024年4月） |
| 04/30 | 4,030 | 4,030 | 3,825 | 3,900 | -0.76% | 321,200 | 368億8464万 | -17.39% |
| 04/26 | 3,750 | 4,015 | 3,750 | 3,930 | +8.26% | 485,200 | 371億6836万 | -17.7% |
| 04/25 | 3,825 | 3,840 | 3,625 | 3,630 | -6.8% | 405,400 | 343億3108万 | -25.08% |
| 04/24 | 3,845 | 3,915 | 3,785 | 3,895 | +1.83% | 221,500 | 368億3735万 | -20.48% |
| 04/23 | 3,935 | 3,970 | 3,825 | 3,825 | 0% | 227,100 | 361億6833万 | -22.41% |
| 04/22 | 4,020 | 4,020 | 3,725 | 3,825 | -3.65% | 352,500 | 361億6833万 | -22.88% |
| 04/19 | 4,085 | 4,220 | 3,890 | 3,970 | -3.64% | 383,200 | 375億3942万 | -20.23% |
| 04/18 | 12:00 INFORICH、ChargeSPOTアプリのUIを刷新し、複数のシェアリングサービスを提供 |
| 04/18 | 4,150 | 4,220 | 4,065 | 4,120 | -0.36% | 282,100 | 389億5779万 | -17.62% |
| 04/17 | 4,460 | 4,480 | 4,105 | 4,135 | -6.55% | 354,000 | 390億9962万 | -17.37% |
| 04/16 | 4,690 | 4,710 | 4,385 | 4,425 | -8.39% | 301,400 | 418億4180万 | -11.62% |
| 04/15 | 4,745 | 4,905 | 4,740 | 4,830 | +0.31% | 82,100 | 456億7139万 | -3.13% |
| 04/12 | 4,850 | 4,905 | 4,735 | 4,815 | -0.31% | 129,400 | 455億2955万 | -2.77% |
| 04/11 | 4,955 | 5,090 | 4,735 | 4,830 | -3.01% | 192,400 | 456億7139万 | -1.85% |
| 04/10 | 4,950 | 5,130 | 4,900 | 4,980 | +0.91% | 175,100 | 469億9762万 | +1.82% |
| 04/09 | 10:30 「VISION2030 -事業計画及び成長可能性に関する事項」アップデートについてのご説明動画 公開のお知らせ |
| 04/09 | 4,960 | 5,000 | 4,835 | 4,935 | -4.36% | 276,600 | 466億6424万 | +1.73% |
| 04/08 | 5,000 | 5,230 | 4,950 | 5,160 | +5.31% | 183,400 | 487億9179万 | +7.23% |
| 04/05 | 5,000 | 5,070 | 4,845 | 4,900 | -5.04% | 242,800 | 463億3329万 | +2.81% |
| 04/04 | 5,210 | 5,310 | 5,100 | 5,160 | -0.77% | 123,600 | 487億9179万 | +8.98% |
| 04/03 | 5,160 | 5,340 | 5,050 | 5,200 | -1.14% | 149,700 | 491億7003万 | +10.52% |
| 04/02 | 5,430 | 5,570 | 5,200 | 5,260 | -3.31% | 172,100 | 497億3737万 | +12.68% |
| 04/01 | 5,590 | 5,660 | 5,400 | 5,440 | -6.04% | 229,900 | 514億3941万 | +17.39% |
| 03/29 | 15:00 中期経営計画(VISION 2030)-事業計画及び成長可能性に関する事項ー |
| 03/29 | 5,780 | 5,920 | 5,630 | 5,790 | +5.08% | 271,700 | 547億4893万 | +25.87% |
| 03/28 | 15:00 取締役に対する業績連動型株式報酬制度(詳細)の決定に関するお知らせ |
| 03/28 | 15:00 当社役員等の人事に関するお知らせ |
| 03/28 | 5,810 | 5,840 | 5,480 | 5,510 | -5.65% | 324,600 | 521億132万 | +21.53% |
| 03/27 | 5,620 | 5,920 | 5,500 | 5,840 | +2.1% | 557,600 | 552億2172万 | +30.12% |
| 03/26 | 5,330 | 5,850 | 5,190 | 5,720 | +8.95% | 595,100 | 540億8703万 | +29.56% |
| 03/25 | 5,570 | 5,700 | 5,230 | 5,250 | -7.41% | 653,100 | 496億4281万 | +20.8% |
| 03/22 | 4,995 | 5,670 | 4,950 | 5,670 | +14.08% | 713,300 | 535億934万 | +31.65% |
| 03/21 | 15:00 Ezycharge Australasia Pty Ltdの株式の取得についてのお知らせ |
| 03/21 | 4,700 | 4,980 | 4,685 | 4,970 | +6.2% | 341,700 | 469億325万 | +16.67% |
| 03/19 | 10:30 INFORICHがunerryのスマートサービス実装促進事業と連携 |
| 03/19 | 4,500 | 4,680 | 4,375 | 4,680 | +1.85% | 279,800 | 441億6644万 | +10.4% |
| 03/18 | 4,375 | 4,700 | 4,370 | 4,595 | +8.5% | 372,100 | 433億6427万 | +8.81% |
| 03/15 | 4,460 | 4,490 | 4,180 | 4,235 | -7.33% | 380,500 | 399億6685万 | +0.81% |
| 03/14 | 4,210 | 4,620 | 4,125 | 4,570 | +8.68% | 343,200 | 431億2834万 | +9.07% |
| 03/13 | 4,195 | 4,250 | 4,150 | 4,205 | 0% | 183,000 | 396億8374万 | +0.84% |
| 03/12 | 3,905 | 4,235 | 3,890 | 4,205 | +7.54% | 333,300 | 396億8374万 | +0.98% |
| 03/11 | 3,875 | 4,010 | 3,850 | 3,910 | -1.51% | 276,100 | 368億9974万 | -6.03% |
| 03/08 | 3,990 | 4,110 | 3,910 | 3,970 | -1.85% | 303,400 | 374億6598万 | -4.82% |
| 03/07 | 4,020 | 4,165 | 3,975 | 4,045 | -0.49% | 214,100 | 381億7377万 | -3.16% |
| 03/06 | 3,910 | 4,135 | 3,820 | 4,065 | +2.14% | 295,800 | 383億6252万 | -2.7% |
| 03/05 | 15:00 取締役に対する業績連動型株式報酬制度の導入に関するお知らせ |
| 03/05 | 3,965 | 4,115 | 3,950 | 3,980 | +0.13% | 315,200 | 375億6035万 | -4.74% |
| 03/04 | 4,040 | 4,060 | 3,935 | 3,975 | -0.5% | 243,700 | 375億1316万 | -5.02% |
| 02/29 | 15:00 投資家の皆さまからのご質問と当社見解（2024年2月） |
| 02/28 | 16:00 モバイルバッテリーシェアリング「ChargeSPOT」Alipayのミニアプリから利用可能に |
