| 2024 |
| 03/06 | 213 | 218 | 211 | 212 | 0% | 170,700 | 22億8531万 | -12.4% |
| 03/05 | 203 | 213 | 202 | 212 | +4.43% | 168,200 | 22億8531万 | -13.47% |
| 03/04 | 202 | 207 | 199 | 203 | +1.5% | 120,000 | 21億8829万 | -18.15% |
| 03/01 | 204 | 205 | 199 | 200 | -2.44% | 157,200 | 21億5595万 | -20.63% |
| 03/01 | （空売り報告）JPM Securities Japan Co Ltd. 53,482株（0.49%）-0.11%義務消失 |
| 02/29 | 206 | 208 | 202 | 205 | -0.49% | 135,400 | 22億985万 | -19.92% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 65,186株（0.6%）再IN |
| 02/28 | （IR情報）17:00 取締役候補者及び補欠の監査等委員である取締役候補者の選任に関するお知らせ |
| 02/28 | 205 | 213 | 204 | 206 | 0% | 123,600 | 22億2063万 | -20.46% |
| 02/27 | 211 | 211 | 205 | 206 | -2.83% | 116,700 | 22億2063万 | -21.37% |
| 02/26 | 213 | 217 | 211 | 212 | 0% | 93,200 | 22億8531万 | -20% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 49,982株（0.46%）-0.06%義務消失 |
| 02/22 | 213 | 219 | 210 | 212 | -0.47% | 154,700 | 22億8531万 | -20.9% |
| 02/21 | 223 | 224 | 210 | 213 | -4.48% | 276,700 | 22億9609万 | -21.11% |
| 02/21 | （空売り報告）JPM Securities Japan Co Ltd. 56,682株（0.52%）-0.27% |
| 02/20 | 227 | 229 | 221 | 223 | -1.33% | 92,100 | 24億388万 | -18.01% |
| 02/20 | （空売り報告）JPM Securities Japan Co Ltd. 85,882株（0.79%）-0.03% |
| 02/19 | 224 | 227 | 219 | 226 | +0.89% | 199,900 | 24億3622万 | -17.22% |
| 02/19 | （空売り報告）JPM Securities Japan Co Ltd. 89,082株（0.82%）-0.13% |
| 02/16 | 224 | 231 | 218 | 224 | +0.45% | 422,800 | 24億1466万 | -17.95% |
| 02/16 | （空売り報告）JPM Securities Japan Co Ltd. 103,282株（0.95%）-0.18% |
| 02/15 | 235 | 249 | 221 | 223 | -16.48% | 747,800 | 24億388万 | -18.61% |
| 02/15 | （空売り報告）JPM Securities Japan Co Ltd. 122,282株（1.13%）-0.46% |
| 02/15 | （空売り報告）Barclays Capital Securities Ltd 46,700株（0.43%）-0.07%義務消失 |
| 02/14 | （IR情報）15:00 通期業績予想数値と実績数値との差異及び繰延税金資産の計上に関するお知らせ |
| 02/14 | （IR情報）15:00 中期経営計画策定に関するお知らせ |
| 02/14 | （IR情報）15:00 2023年12月期決算説明資料 |
| 02/14 | （IR情報）15:00 2023年12月期決算短信[日本基準](非連結) |
| 02/14 | 270 | 271 | 260 | 267 | -2.2% | 381,900 | 28億7819万 | -2.91% |
| 02/14 | （空売り報告）JPM Securities Japan Co Ltd. 172,382株（1.59%）-0.3% |
| 02/13 | 279 | 282 | 270 | 273 | -3.53% | 459,200 | 29億4287万 | 0% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 204,482株（1.89%）-0.18% |
| 02/13 | （空売り報告）UBS AG 53,253株（0.49%）-0.38%義務消失 |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 54,900株（0.5%）再IN |
| 02/09 | 282 | 288 | 276 | 283 | +1.07% | 251,600 | 30億5067万 | +4.04% |
| 02/09 | （空売り報告）UBS AG 93,853株（0.87%）+0.15% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 49,500株（0.45%）-0.07%義務消失 |
| 02/08 | 285 | 285 | 270 | 280 | -2.1% | 579,000 | 30億1833万 | +3.7% |
| 02/08 | （空売り報告）JPM Securities Japan Co Ltd. 223,882株（2.07%）-0.04% |
| 02/08 | （空売り報告）UBS AG 77,753株（0.72%）再IN |
| 02/08 | （空売り報告）Barclays Capital Securities Ltd 56,800株（0.52%）再IN |
| 02/07 | 294 | 302 | 285 | 286 | -2.39% | 796,000 | 30億8301万 | +6.72% |
| 02/07 | （空売り報告）JPM Securities Japan Co Ltd. 227,682株（2.11%）+0.39% |
| 02/07 | （空売り報告）個人 0株（0%）-0.73%義務消失 |
| 02/06 | 291 | 294 | 284 | 293 | -0.34% | 310,000 | 31億5847万 | +10.15% |
| 02/06 | （空売り報告）JPM Securities Japan Co Ltd. 185,882株（1.72%）+0.26% |
| 02/05 | 280 | 298 | 277 | 294 | +5.76% | 392,800 | 31億6925万 | +11.79% |
| 02/05 | （空売り報告）JPM Securities Japan Co Ltd. 158,282株（1.46%）-0.1% |
| 02/02 | 270 | 280 | 270 | 278 | +3.73% | 208,600 | 29億9677万 | +6.92% |
| 02/02 | （空売り報告）JPM Securities Japan Co Ltd. 168,582株（1.56%）+0.1% |
| 02/01 | 274 | 277 | 267 | 268 | -3.6% | 226,200 | 28億8897万 | +3.88% |
| 02/01 | （空売り報告）JPM Securities Japan Co Ltd. 158,182株（1.46%）+0.2% |
| 01/31 | 280 | 283 | 274 | 278 | -0.71% | 175,300 | 29億9677万 | +8.59% |
| 01/31 | （空売り報告）JPM Securities Japan Co Ltd. 135,882株（1.26%）+0.16% |
| 01/31 | （空売り報告）UBS AG 45,153株（0.41%）-0.18%義務消失 |
| 01/30 | 275 | 284 | 272 | 280 | +2.56% | 287,600 | 30億1833万 | +9.8% |
| 01/30 | （空売り報告）JPM Securities Japan Co Ltd. 118,982株（1.1%）+0.24% |
| 01/29 | 287 | 290 | 272 | 273 | -4.21% | 441,300 | 29億4287万 | +7.91% |
| 01/29 | （空売り報告）UBS AG 64,153株（0.59%）-0.04% |
| 01/26 | 299 | 300 | 283 | 285 | -5.63% | 641,000 | 30億7223万 | +13.55% |
| 01/26 | （空売り報告）JPM Securities Japan Co Ltd. 92,982株（0.86%）-0.08% |
| 01/26 | （空売り報告）UBS AG 68,153株（0.63%）-0.11% |
| 01/25 | （IR情報）17:00 代表取締役の異動に関するお知らせ |
| 01/25 | 302 | 315 | 298 | 302 | 0% | 430,800 | 32億5549万 | +20.8% |
| 01/25 | （空売り報告）UBS AG 80,753株（0.74%）+0.09% |
| 01/24 | 296 | 313 | 292 | 302 | +2.37% | 822,200 | 32億5549万 | +22.27% |
| 01/24 | （空売り報告）UBS AG 70,453株（0.65%）再IN |
| 01/23 | 284 | 298 | 281 | 295 | +4.24% | 527,900 | 31億8003万 | +20.9% |
| 01/23 | （空売り報告）JPM Securities Japan Co Ltd. 101,882株（0.94%）+0.06% |
| 01/23 | （空売り報告）UBS AG 48,253株（0.44%）-0.27%義務消失 |
| 01/22 | 282 | 289 | 278 | 283 | +0.35% | 329,400 | 30億5067万 | +17.43% |
| 01/22 | （空売り報告）JPM Securities Japan Co Ltd. 95,382株（0.88%）+0.14% |
| 01/22 | （空売り報告）UBS AG 76,653株（0.71%）-0.17% |
| 01/19 | 273 | 287 | 271 | 282 | +2.55% | 452,800 | 30億3989万 | +17.99% |
| 01/19 | （空売り報告）JPM Securities Japan Co Ltd. 80,082株（0.74%）+0.12% |
| 01/19 | （空売り報告）Nomura International plc 46,400株（0.43%）-0.18%義務消失 |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 42,600株（0.39%）-0.37%義務消失 |
| 01/18 | 275 | 291 | 268 | 275 | +1.1% | 1,322,500 | 29億6443万 | +16.03% |
| 01/18 | （空売り報告）JPM Securities Japan Co Ltd. 67,082株（0.62%）+0.09% |
| 01/18 | （空売り報告）UBS AG 94,953株（0.88%）+0.38% |
| 01/18 | （空売り報告）Nomura International plc 66,800株（0.61%）+0.11% |
| 01/18 | （空売り報告）Barclays Capital Securities Ltd 82,600株（0.76%）+0.18% |
| 01/17 | 253 | 278 | 244 | 272 | +8.8% | 1,165,200 | 29億3209万 | +15.74% |
| 01/17 | （空売り報告）JPM Securities Japan Co Ltd. 57,482株（0.53%）再IN |
| 01/17 | （空売り報告）個人 79,000株（0.73%）新規 |
| 01/17 | （空売り報告）UBS AG 54,953株（0.5%）再IN |
| 01/17 | （空売り報告）Nomura International plc 54,400株（0.5%）再IN |
| 01/16 | 246 | 252 | 241 | 250 | +2.04% | 268,500 | 26億9494万 | +6.84% |
| 01/15 | 255 | 255 | 238 | 245 | -0.41% | 362,500 | 26億4104万 | +4.7% |
| 01/12 | 237 | 246 | 229 | 246 | +3.36% | 363,500 | 26億5182万 | +5.58% |
| 01/11 | 235 | 238 | 231 | 238 | +1.28% | 83,700 | 25億6558万 | +3.48% |
| 01/10 | 235 | 236 | 228 | 235 | 0% | 99,000 | 25億3324万 | +3.07% |
| 01/09 | 230 | 236 | 230 | 235 | +2.17% | 89,200 | 25億3324万 | +3.52% |
| 01/05 | 233 | 237 | 227 | 230 | -2.54% | 85,900 | 24億7934万 | +2.22% |
| 01/04 | 228 | 238 | 225 | 236 | +3.51% | 99,600 | 25億4402万 | +5.83% |
| 2023 |
| 12/29 | 237 | 239 | 227 | 228 | -3.8% | 134,400 | 24億5778万 | +3.17% |
| 12/28 | 221 | 239 | 221 | 237 | +6.28% | 188,800 | 25億5480万 | +7.73% |
| 12/27 | 223 | 228 | 220 | 223 | +0.45% | 95,100 | 24億388万 | +2.29% |
| 12/26 | 227 | 227 | 218 | 222 | -0.89% | 162,700 | 23億9310万 | +2.3% |
| 12/25 | 220 | 232 | 215 | 224 | -1.32% | 298,600 | 24億1466万 | +3.7% |
| 12/22 | 238 | 248 | 222 | 227 | -4.62% | 549,300 | 24億4700万 | +5.58% |
| 12/21 | 241 | 243 | 235 | 238 | -1.24% | 226,600 | 25億6558万 | +11.74% |
| 12/20 | 243 | 246 | 238 | 241 | +2.12% | 304,000 | 25億9792万 | +14.22% |
| 12/19 | 246 | 260 | 231 | 236 | -0.42% | 1,037,100 | 25億4402万 | +12.92% |
| 12/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 32,100株（0.29%）-0.21%義務消失 |
| 12/18 | 233 | 242 | 233 | 237 | +1.72% | 162,700 | 25億5480万 | +14.49% |
| 12/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 54,300株（0.5%）-0.19% |
| 12/15 | 231 | 242 | 231 | 233 | -0.85% | 150,800 | 25億1168万 | +14.22% |
| 12/14 | 231 | 241 | 229 | 235 | +2.62% | 297,100 | 25億3324万 | +16.34% |
| 12/13 | 226 | 238 | 225 | 229 | +1.33% | 267,800 | 24億6856万 | +14.5% |
| 12/12 | 227 | 253 | 225 | 226 | +0.89% | 1,009,200 | 24億3622万 | +14.14% |
| 12/11 | 230 | 240 | 221 | 224 | -6.67% | 657,600 | 24億1466万 | +14.29% |
| 12/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 75,200株（0.69%）-0.01% |
| 12/11 | （空売り報告）個人 30,000株（0.27%）-0.93%義務消失 |
| 12/08 | 227 | 278 | 225 | 240 | +6.19% | 2,447,200 | 25億8714万 | +23.08% |
| 12/07 | 235 | 238 | 222 | 226 | -8.87% | 952,900 | 24億3622万 | +17.71% |
| 12/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 75,500株（0.7%）+0.16% |
| 12/07 | （空売り報告）UBS AG 12,153株（0.11%）-0.5%義務消失 |
| 12/07 | （空売り報告）Nomura International plc 31,400株（0.29%）-0.31%義務消失 |
| 12/06 | 218 | 306 | 216 | 248 | +9.73% | 14,208,500 | 26億7338万 | +29.84% |
| 12/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 58,600株（0.54%）再IN |
| 12/06 | （空売り報告）UBS AG 66,253株（0.61%）-0.24% |
| 12/05 | 190 | 235 | 190 | 226 | +22.16% | 15,000,800 | 24億3622万 | +20.21% |
| 12/05 | （空売り報告）個人 130,000株（1.2%）新規 |
| 12/05 | （空売り報告）UBS AG 91,753株（0.85%）再IN |
| 12/05 | （空売り報告）Nomura International plc 65,200株（0.6%）再IN |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 63,500株（0.58%）-0.11% |
| 12/04 | 186 | 188 | 185 | 185 | -0.54% | 29,600 | 19億9425万 | -0.54% |
| 12/01 | 190 | 191 | 186 | 186 | -2.62% | 20,700 | 20億503万 | -0.53% |
| 11/30 | 191 | 197 | 191 | 191 | 0% | 37,800 | 20億5893万 | +2.14% |
| 11/29 | 188 | 191 | 188 | 191 | +1.06% | 9,700 | 20億5893万 | +2.69% |
| 11/28 | 190 | 191 | 187 | 189 | -0.53% | 20,000 | 20億3737万 | +1.61% |
| 11/27 | 195 | 195 | 190 | 190 | -1.55% | 12,200 | 20億4815万 | +2.15% |
| 11/24 | 196 | 196 | 193 | 193 | 0% | 5,700 | 20億8049万 | +3.76% |
| 11/22 | 196 | 198 | 193 | 193 | -1.53% | 21,900 | 20億8049万 | +3.76% |
| 11/21 | 202 | 202 | 196 | 196 | -1.51% | 54,400 | 21億1283万 | +5.38% |
| 11/20 | 196 | 201 | 196 | 199 | +2.05% | 40,100 | 21億4517万 | +6.99% |
| 11/17 | 191 | 195 | 189 | 195 | +4.84% | 68,200 | 21億205万 | +4.84% |
| 11/16 | 183 | 189 | 183 | 186 | +0.54% | 50,600 | 20億503万 | 0% |
| 11/15 | 192 | 192 | 184 | 185 | 0% | 75,900 | 19億9425万 | -1.07% |
| 11/14 | （IR情報）15:00 2023年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:00 2023年12月期第3四半期決算短信[日本基準](非連結) |
| 11/14 | 180 | 195 | 178 | 185 | +3.35% | 165,000 | 19億9425万 | -1.6% |
| 11/13 | （IR情報）15:00 多様なニーズに応える9つの新プリペイドSIMプラン販売開始 |
| 11/13 | 183 | 183 | 178 | 179 | -0.56% | 28,700 | 19億2957万 | -4.79% |
| 11/10 | 180 | 180 | 178 | 180 | -0.55% | 43,000 | 19億4035万 | -4.76% |
| 11/09 | 182 | 182 | 180 | 181 | 0% | 16,800 | 19億5113万 | -4.74% |
| 11/08 | 181 | 182 | 181 | 181 | 0% | 27,100 | 19億5113万 | -5.24% |
| 11/07 | 181 | 183 | 180 | 181 | 0% | 53,500 | 19億5113万 | -5.73% |
| 11/06 | 183 | 184 | 181 | 181 | -0.55% | 24,500 | 19億5113万 | -6.22% |
| 11/02 | 180 | 182 | 180 | 182 | +0.55% | 55,400 | 19億6191万 | -6.19% |
| 11/01 | 181 | 183 | 180 | 181 | 0% | 15,500 | 19億5113万 | -7.65% |
| 10/31 | （IR情報）15:00 インバウンド向けeSIMのECサイト「RakuRaku JAPAN eSIM」オープン |
| 10/31 | 181 | 183 | 181 | 181 | 0% | 19,600 | 19億5113万 | -8.12% |
| 10/30 | 185 | 189 | 181 | 181 | -3.21% | 111,600 | 19億5113万 | -8.59% |
| 10/27 | 194 | 194 | 185 | 187 | -3.11% | 50,000 | 20億1581万 | -6.03% |
| 10/26 | （IR情報）17:00 役員人事に関するお知らせ |
| 10/26 | 180 | 206 | 180 | 193 | +5.46% | 393,400 | 20億8049万 | -3.5% |
| 10/25 | 182 | 183 | 181 | 183 | +0.55% | 24,200 | 19億7269万 | -8.96% |
| 10/24 | 185 | 186 | 179 | 182 | -1.09% | 24,400 | 19億6191万 | -9.9% |
| 10/23 | 184 | 187 | 183 | 184 | -2.13% | 52,500 | 19億8347万 | -9.8% |
| 10/20 | 192 | 192 | 187 | 188 | -1.05% | 25,500 | 20億2659万 | -8.29% |
| 10/19 | 192 | 193 | 190 | 190 | -2.06% | 30,600 | 20億4815万 | -7.77% |
| 10/18 | 195 | 196 | 192 | 194 | -1.52% | 31,500 | 20億9127万 | -6.28% |
| 10/17 | 194 | 197 | 194 | 197 | +1.03% | 32,000 | 21億2361万 | -5.29% |
| 10/16 | 198 | 199 | 194 | 195 | -1.52% | 23,700 | 21億205万 | -6.7% |
| 10/13 | 200 | 201 | 198 | 198 | -1.49% | 48,900 | 21億3439万 | -5.71% |
| 10/12 | 201 | 202 | 200 | 201 | 0% | 31,600 | 21億6673万 | -4.29% |
| 10/11 | 204 | 208 | 201 | 201 | -0.99% | 37,100 | 21億6673万 | -4.74% |
| 10/10 | 203 | 204 | 201 | 203 | -0.98% | 29,800 | 21億8829万 | -4.25% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 75,000株（0.69%）-0.01% |
| 10/06 | 209 | 209 | 205 | 205 | -0.49% | 11,100 | 22億985万 | -3.3% |
