| 2024 |
| 04/17 | 5,310 | 5,360 | 5,130 | 5,190 | -3.35% | 769,200 | 3039億5754万 | -16.95% |
| 04/16 | 5,280 | 5,540 | 5,280 | 5,370 | 0% | 970,900 | 3144億9942万 | -15.22% |
| 04/15 | 5,450 | 5,540 | 5,360 | 5,370 | -3.07% | 629,200 | 3144億9942万 | -16.07% |
| 04/12 | 5,650 | 5,660 | 5,510 | 5,540 | -2.29% | 745,000 | 3244億5564万 | -14.31% |
| 04/11 | 5,900 | 5,900 | 5,670 | 5,670 | -6.13% | 1,019,600 | 3320億6922万 | -13.04% |
| 04/10 | 5,990 | 6,090 | 5,940 | 6,040 | -0.49% | 655,400 | 3537億3864万 | -8.07% |
| 04/09 | 6,190 | 6,250 | 6,020 | 6,070 | -1.14% | 567,700 | 3554億9562万 | -8.14% |
| 04/08 | 6,280 | 6,350 | 6,120 | 6,140 | -2.07% | 552,000 | 3595億9524万 | -7.66% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 283,889株（0.48%）-0.1%義務消失 |
| 04/05 | 6,300 | 6,300 | 6,060 | 6,270 | -3.54% | 648,100 | 3672億882万 | -6.25% |
| 04/04 | 6,460 | 6,580 | 6,300 | 6,500 | +0.78% | 590,700 | 3806億7900万 | -3.17% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 344,589株（0.58%）再IN |
| 04/03 | 6,300 | 6,570 | 6,220 | 6,450 | -0.77% | 702,900 | 3777億5070万 | -4.22% |
| 04/02 | 6,540 | 6,540 | 6,350 | 6,500 | -1.52% | 646,900 | 3806億7900万 | -3.66% |
| 04/01 | 6,980 | 6,990 | 6,600 | 6,600 | -5.44% | 903,100 | 3865億3560万 | -2.28% |
| 03/29 | 6,820 | 7,220 | 6,790 | 6,980 | +3.56% | 1,109,400 | 4087億9068万 | +3.28% |
| 03/28 | 6,750 | 6,850 | 6,560 | 6,740 | +0.9% | 804,800 | 3947億3484万 | -0.1% |
| 03/27 | 6,840 | 7,220 | 6,540 | 6,680 | +5.36% | 2,327,900 | 3912億2088万 | -1.01% |
| 03/26 | 6,330 | 6,370 | 6,200 | 6,340 | -1.4% | 603,800 | 3713億844万 | -5.95% |
| 03/25 | （5%ルール）佐上峻作（53.49%） |
| 03/25 | 6,720 | 6,750 | 6,430 | 6,430 | -4.03% | 623,700 | 3765億7938万 | -4.59% |
| 03/22 | 6,850 | 6,950 | 6,550 | 6,700 | -0.74% | 917,800 | 3923億9220万 | -0.55% |
| 03/21 | 6,480 | 6,870 | 6,470 | 6,750 | +7.48% | 1,399,200 | 3953億2050万 | +0.39% |
| 03/19 | 6,260 | 6,280 | 6,100 | 6,280 | +1.62% | 702,100 | 3677億9448万 | -6.35% |
| 03/18 | 6,010 | 6,200 | 5,890 | 6,180 | +5.1% | 1,209,900 | 3619億3788万 | -7.68% |
| 03/15 | 6,330 | 6,350 | 5,850 | 5,880 | -6.22% | 2,285,800 | 3443億6808万 | -12.08% |
| 03/14 | 6,350 | 6,400 | 6,020 | 6,270 | -13.99% | 3,392,500 | 3672億882万 | -6.28% |
| 03/14 | （IR情報）8:50 当社代表取締役社長による当社株式の売却に関するお知らせ |
| 03/13 | （IR情報）16:20 当社代表取締役社長による当社株式の売却予定に関するお知らせ |
| 03/13 | 7,430 | 7,500 | 7,220 | 7,290 | -0.27% | 408,800 | 4269億4614万 | +9.12% |
| 03/12 | 6,890 | 7,420 | 6,890 | 7,310 | +4.88% | 594,600 | 4281億1746万 | +10.37% |
| 03/11 | 6,810 | 7,100 | 6,750 | 6,970 | -1.13% | 456,000 | 4082億502万 | +5.99% |
| 03/08 | 6,890 | 7,270 | 6,880 | 7,050 | +1.88% | 518,200 | 4128億9030万 | +8.03% |
| 03/07 | 7,020 | 7,110 | 6,860 | 6,920 | 0% | 286,600 | 4052億7672万 | +7.19% |
| 03/06 | 6,880 | 7,070 | 6,750 | 6,920 | -0.86% | 419,300 | 4052億7672万 | +8.74% |
| 03/05 | 7,100 | 7,190 | 6,860 | 6,980 | -1.69% | 418,100 | 4087億9068万 | +11.31% |
| 03/04 | 7,140 | 7,260 | 7,050 | 7,100 | -0.14% | 360,100 | 4158億1860万 | +14.89% |
| 03/01 | 7,100 | 7,250 | 7,010 | 7,110 | +3.04% | 517,700 | 4164億426万 | +16.77% |
| 02/29 | 6,990 | 7,050 | 6,810 | 6,900 | -1.85% | 515,700 | 4041億540万 | +15.12% |
| 02/28 | 6,760 | 7,110 | 6,720 | 7,030 | +3.99% | 539,200 | 4117億1898万 | +19.13% |
| 02/27 | 6,710 | 6,800 | 6,650 | 6,760 | +1.2% | 297,300 | 3959億616万 | +16.45% |
| 02/26 | 6,690 | 6,870 | 6,610 | 6,680 | -0.45% | 423,200 | 3912億2088万 | +17.05% |
| 02/22 | 6,700 | 6,770 | 6,580 | 6,710 | +0.15% | 428,600 | 3929億7786万 | +19.74% |
| 02/21 | 6,700 | 6,740 | 6,560 | 6,700 | -1.03% | 610,300 | 3923億9220万 | +21.8% |
| 02/20 | 6,670 | 6,890 | 6,610 | 6,770 | +4.31% | 1,013,800 | 3964億9182万 | +25.35% |
| 02/19 | 6,300 | 6,510 | 6,190 | 6,490 | +3.02% | 486,800 | 3800億9334万 | +22.31% |
| 02/16 | 6,440 | 6,440 | 6,130 | 6,300 | -1.1% | 544,900 | 3689億6580万 | +20.64% |
| 02/15 | 6,510 | 6,540 | 6,300 | 6,370 | -0.16% | 555,000 | 3730億6542万 | +23.64% |
| 02/14 | 6,200 | 6,500 | 6,140 | 6,380 | +1.27% | 624,900 | 3736億5108万 | +25.69% |
| 02/13 | 6,030 | 6,320 | 6,000 | 6,300 | +5.53% | 612,600 | 3689億6580万 | +26.2% |
| 02/09 | 6,070 | 6,220 | 5,950 | 5,970 | -1% | 519,000 | 3496億3902万 | +21.56% |
| 02/08 | 5,960 | 6,130 | 5,850 | 6,030 | +1.34% | 658,000 | 3531億5298万 | +24.28% |
| 02/07 | 6,000 | 6,010 | 5,880 | 5,950 | -1.49% | 647,100 | 3484億6770万 | +24.22% |
| 02/06 | 5,910 | 6,070 | 5,760 | 6,040 | +3.42% | 908,500 | 3537億3864万 | +27.59% |
| 02/05 | 6,110 | 6,250 | 5,830 | 5,840 | -4.89% | 1,414,400 | 3420億2544万 | +25.03% |
| 02/02 | 5,890 | 6,350 | 5,850 | 6,140 | +7.34% | 2,680,800 | 3595億9524万 | +33.04% |
| 02/01 | 5,550 | 6,110 | 5,550 | 5,720 | +7.92% | 4,102,800 | 3349億9752万 | +25.8% |
| 01/31 | 5,300 | 5,300 | 5,300 | 5,300 | +15.22% | 251,500 | 3103億9980万 | +17.99% |
| 01/30 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）15:00 2024年9月期第1四半期決算説明資料 |
| 01/30 | 4,670 | 4,670 | 4,555 | 4,600 | 0% | 792,000 | 2694億360万 | +3.25% |
| 01/29 | 4,690 | 4,695 | 4,515 | 4,600 | -2.13% | 635,800 | 2694億360万 | +3.44% |
| 01/26 | 4,780 | 4,825 | 4,655 | 4,700 | -2.99% | 658,000 | 2752億6020万 | +5.78% |
| 01/25 | 4,770 | 4,875 | 4,760 | 4,845 | +2.54% | 713,000 | 2837億5227万 | +9.49% |
| 01/24 | 4,530 | 4,770 | 4,505 | 4,725 | +3.5% | 604,600 | 2767億2435万 | +7.24% |
| 01/24 | （空売り報告）モルガン・スタンレーMUFG証券 279,952株（0.47%）-0.17%義務消失 |
| 01/23 | 4,750 | 4,850 | 4,555 | 4,565 | -1.4% | 873,300 | 2673億5379万 | +4.3% |
| 01/22 | 4,300 | 4,630 | 4,300 | 4,630 | +6.93% | 640,000 | 2711億6058万 | +6.39% |
| 01/19 | 4,135 | 4,385 | 4,125 | 4,330 | +6% | 561,600 | 2535億9078万 | +0.12% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 378,152株（0.64%）-0.14% |
| 01/18 | 4,110 | 4,180 | 4,070 | 4,085 | -1.21% | 337,900 | 2392億4211万 | -5.35% |
| 01/17 | 4,200 | 4,245 | 4,105 | 4,135 | -1.9% | 500,500 | 2421億7041万 | -4.26% |
| 01/16 | 4,370 | 4,385 | 4,195 | 4,215 | -3.88% | 580,100 | 2468億5569万 | -2.27% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 457,852株（0.78%）-0.06% |
| 01/15 | 4,435 | 4,455 | 4,345 | 4,385 | -0.45% | 369,100 | 2568億1191万 | +1.74% |
| 01/12 | 4,540 | 4,545 | 4,360 | 4,405 | -2.76% | 393,000 | 2579億8323万 | +2.7% |
| 01/11 | 4,480 | 4,590 | 4,435 | 4,530 | +1.23% | 361,700 | 2653億398万 | +6.21% |
| 01/10 | 4,300 | 4,535 | 4,240 | 4,475 | +4.56% | 622,500 | 2620億8285万 | +5.79% |
| 01/10 | （空売り報告）モルガン・スタンレーMUFG証券 496,252株（0.84%）-0.07% |
| 01/09 | 4,235 | 4,300 | 4,135 | 4,280 | +0.23% | 695,800 | 2506億6248万 | +1.83% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 533,352株（0.91%）-0.15% |
| 01/05 | 4,540 | 4,565 | 4,265 | 4,270 | -5.32% | 692,100 | 2500億7682万 | +2.2% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 621,852株（1.06%）-0.16% |
| 01/04 | （5%ルール）佐上峻作（62.99%） |
| 01/04 | 4,405 | 4,510 | 4,345 | 4,510 | +0.78% | 446,900 | 2641億3266万 | +8.73% |
| 01/04 | （空売り報告）モルガン・スタンレーMUFG証券 718,952株（1.22%）+0.03% |
| 2023 |
| 12/29 | 4,550 | 4,570 | 4,435 | 4,475 | -1.43% | 379,600 | 2620億8285万 | +8.77% |
| 12/28 | 4,490 | 4,575 | 4,455 | 4,540 | +1.23% | 340,400 | 2658億8964万 | +11.19% |
| 12/27 | 4,380 | 4,515 | 4,340 | 4,485 | +1.01% | 479,500 | 2626億6851万 | +10.91% |
| 12/27 | （空売り報告）モルガン・スタンレーMUFG証券 701,745株（1.19%）-0.06% |
| 12/26 | 4,400 | 4,475 | 4,370 | 4,440 | +0.45% | 274,100 | 2600億3304万 | +10.81% |
| 12/25 | 4,395 | 4,440 | 4,360 | 4,420 | +1.61% | 239,200 | 2588億6172万 | +11.28% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 736,145株（1.25%）-0.13% |
| 12/22 | 4,390 | 4,515 | 4,335 | 4,350 | -0.91% | 589,700 | 2547億6210万 | +10.38% |
| 12/21 | 4,330 | 4,480 | 4,320 | 4,390 | -0.23% | 470,500 | 2571億474万 | +12.19% |
| 12/21 | （空売り報告）モルガン・スタンレーMUFG証券 812,145株（1.38%）-0.07% |
| 12/20 | 4,525 | 4,545 | 4,390 | 4,400 | -1.79% | 651,700 | 2576億9040万 | +13.34% |
| 12/20 | （空売り報告）モルガン・スタンレーMUFG証券 852,345株（1.45%）-0.07% |
| 12/19 | 4,220 | 4,485 | 4,170 | 4,480 | +4.92% | 743,700 | 2623億7568万 | +16.27% |
| 12/18 | 4,185 | 4,270 | 4,105 | 4,270 | -1.84% | 766,300 | 2500億7682万 | +11.78% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 893,745株（1.52%）-0.11% |
| 12/15 | 4,020 | 4,425 | 4,020 | 4,350 | +8.21% | 1,142,500 | 2547億6210万 | +14.26% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 955,045株（1.63%）-0.1% |
| 12/14 | 4,055 | 4,085 | 3,945 | 4,020 | +2.03% | 628,700 | 2354億3532万 | +5.93% |
| 12/14 | （空売り報告）モルガン・スタンレーMUFG証券 1,018,245株（1.73%）-0.14% |
| 12/13 | 3,985 | 4,020 | 3,905 | 3,940 | 0% | 401,900 | 2307億5004万 | +3.99% |
| 12/12 | 4,150 | 4,155 | 3,920 | 3,940 | -4.37% | 667,400 | 2307億5004万 | +4.29% |
| 12/11 | 4,200 | 4,205 | 4,070 | 4,120 | -0.48% | 545,100 | 2412億9192万 | +9.37% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 1,100,045株（1.87%）-0.04% |
| 12/08 | 4,000 | 4,185 | 4,000 | 4,140 | +3.89% | 1,097,800 | 2424億6324万 | +10.7% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 1,121,345株（1.91%）+0.03% |
| 12/07 | 4,100 | 4,100 | 3,960 | 3,985 | -3.74% | 709,700 | 2333億8551万 | +7.41% |
| 12/07 | （空売り報告）モルガン・スタンレーMUFG証券 1,101,945株（1.88%）-0.03% |
| 12/06 | 3,930 | 4,140 | 3,805 | 4,140 | +6.7% | 1,202,000 | 2424億6324万 | +12.47% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 278,388株（0.47%）-0.06%義務消失 |
| 12/05 | 3,790 | 3,995 | 3,785 | 3,880 | +1.97% | 848,200 | 2272億3608万 | +6.65% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 312,188株（0.53%）再IN |
| 12/04 | 3,680 | 3,820 | 3,600 | 3,805 | +4.68% | 495,100 | 2228億4363万 | +5.84% |
| 12/01 | 3,780 | 3,780 | 3,625 | 3,635 | -4.34% | 339,700 | 2128億8741万 | +2.28% |
| 11/30 | 3,725 | 3,810 | 3,645 | 3,800 | +3.68% | 513,300 | 2225億5080万 | +7.89% |
| 11/30 | （空売り報告）モルガン・スタンレーMUFG証券 1,121,645株（1.91%）+0.09% |
| 11/29 | 3,525 | 3,705 | 3,505 | 3,665 | +3.97% | 461,300 | 2146億4439万 | +5.32% |
| 11/28 | 3,605 | 3,630 | 3,505 | 3,525 | -3.56% | 373,200 | 2064億4515万 | +2.41% |
| 11/27 | 3,750 | 3,785 | 3,620 | 3,655 | -1.48% | 469,800 | 2140億5873万 | +7.22% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 1,070,745株（1.82%）+0.09% |
| 11/24 | 3,625 | 3,770 | 3,610 | 3,710 | +4.36% | 640,900 | 2172億7986万 | +9.86% |
| 11/22 | （5%ルール）レオス・キャピタルワークス（6.41%） |
| 11/22 | 3,605 | 3,615 | 3,525 | 3,555 | -0.42% | 342,500 | 2061億2997万 | +6.37% |
| 11/21 | 3,555 | 3,655 | 3,500 | 3,570 | +0.42% | 522,200 | 2069億9972万 | +7.63% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 1,017,945株（1.73%）-0.16% |
| 11/20 | 3,635 | 3,680 | 3,515 | 3,555 | -2.2% | 529,600 | 2061億2997万 | +7.86% |
| 11/17 | （IR情報）15:00 資本金の額の減少(減資)に関するお知らせ |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 1,099,445株（1.89%）-0.05% |
| 11/15 | （空売り報告）モルガン・スタンレーMUFG証券 1,127,092株（1.94%）-0.14% |
