| 2024 |
| 04/26 | 1,025 | 1,025 | 1,006 | 1,020 | +0.39% | 25,500 | 271億3232万 | -1.92% |
| 04/25 | 1,034 | 1,034 | 1,016 | 1,016 | -2.21% | 14,000 | 270億2592万 | -2.4% |
| 04/24 | 1,027 | 1,045 | 1,027 | 1,039 | +1.27% | 17,700 | 276億3773万 | -0.29% |
| 04/23 | 1,028 | 1,032 | 1,024 | 1,026 | -0.19% | 9,700 | 272億9192万 | -1.54% |
| 04/22 | 1,028 | 1,028 | 1,015 | 1,028 | +0.78% | 29,700 | 273億4512万 | -1.34% |
| 04/19 | 1,032 | 1,033 | 1,010 | 1,020 | -1.16% | 33,800 | 271億3232万 | -2.11% |
| 04/18 | 1,020 | 1,032 | 1,020 | 1,032 | +1.98% | 16,500 | 274億5152万 | -1.05% |
| 04/17 | 1,017 | 1,019 | 1,006 | 1,012 | -0.78% | 27,100 | 269億1952万 | -3.07% |
| 04/16 | 1,035 | 1,038 | 1,017 | 1,020 | -1.26% | 34,000 | 271億3232万 | -2.39% |
| 04/15 | 1,041 | 1,041 | 1,033 | 1,033 | -1.34% | 16,900 | 274億7812万 | -1.15% |
| 04/12 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/12 | 1,059 | 1,059 | 1,043 | 1,047 | -1.13% | 33,900 | 278億5053万 | +0.19% |
| 04/11 | 1,060 | 1,063 | 1,055 | 1,059 | -0.66% | 18,300 | 281億6973万 | +1.53% |
| 04/10 | 1,063 | 1,077 | 1,062 | 1,066 | +0.09% | 44,500 | 283億5594万 | +2.4% |
| 04/09 | 1,059 | 1,066 | 1,057 | 1,065 | +0.57% | 24,000 | 283億2933万 | +2.6% |
| 04/08 | 1,068 | 1,068 | 1,057 | 1,059 | -0.94% | 25,800 | 281億6973万 | +2.32% |
| 04/05 | 1,050 | 1,071 | 1,046 | 1,069 | +1.91% | 84,400 | 284億3574万 | +3.59% |
| 04/04 | 1,047 | 1,054 | 1,036 | 1,049 | +0.48% | 54,300 | 279億373万 | +1.94% |
| 04/03 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 04/03 | 1,050 | 1,052 | 1,028 | 1,044 | -0.57% | 125,900 | 277億7073万 | +1.56% |
| 04/02 | 1,048 | 1,055 | 1,042 | 1,050 | -0.38% | 48,700 | 279億3033万 | +2.24% |
| 04/01 | 1,046 | 1,057 | 1,044 | 1,054 | +0.76% | 50,200 | 280億3673万 | +2.83% |
| 03/29 | 1,028 | 1,049 | 1,028 | 1,046 | +2.05% | 36,900 | 278億2393万 | +2.25% |
| 03/28 | 1,034 | 1,034 | 1,020 | 1,025 | -1.35% | 29,400 | 272億6532万 | +0.39% |
| 03/27 | 1,037 | 1,046 | 1,037 | 1,039 | +0.19% | 24,900 | 276億3773万 | +1.96% |
| 03/26 | 1,036 | 1,043 | 1,033 | 1,037 | +0.1% | 26,900 | 275億8453万 | +1.97% |
| 03/25 | 1,045 | 1,047 | 1,032 | 1,036 | -1.05% | 35,100 | 275億5793万 | +2.17% |
| 03/22 | 1,052 | 1,055 | 1,043 | 1,047 | +0.29% | 34,800 | 278億5053万 | +3.66% |
| 03/21 | 1,048 | 1,053 | 1,042 | 1,044 | +0.29% | 47,700 | 277億7073万 | +3.67% |
| 03/19 | 1,029 | 1,042 | 1,020 | 1,041 | +1.46% | 33,200 | 276億9093万 | +3.79% |
| 03/18 | 1,030 | 1,037 | 1,026 | 1,026 | -0.1% | 43,100 | 272億9192万 | +2.7% |
| 03/15 | 1,045 | 1,045 | 1,027 | 1,027 | -1.91% | 36,600 | 273億1852万 | +3.22% |
| 03/14 | 1,051 | 1,065 | 1,042 | 1,047 | 0% | 45,600 | 278億5053万 | +5.54% |
| 03/13 | 1,052 | 1,070 | 1,023 | 1,047 | 0% | 151,600 | 278億5053万 | +5.97% |
| 03/12 | 1,041 | 1,048 | 1,023 | 1,047 | +1.55% | 56,700 | 278億5053万 | +6.4% |
| 03/11 | 1,022 | 1,045 | 1,021 | 1,031 | +0.88% | 86,200 | 274億2492万 | +5.2% |
| 03/08 | 1,010 | 1,023 | 1,007 | 1,022 | +1.29% | 68,100 | 271億8552万 | +4.61% |
| 03/07 | 1,001 | 1,017 | 1,001 | 1,009 | +1.2% | 49,500 | 268億3972万 | +3.59% |
| 03/06 | 988 | 1,002 | 987 | 997 | +0.91% | 27,400 | 265億2051万 | +2.68% |
| 03/05 | 990 | 992 | 981 | 988 | -0.2% | 31,200 | 262億8111万 | +1.96% |
| 03/04 | 991 | 994 | 982 | 990 | +0.3% | 26,500 | 263億3431万 | +2.38% |
| 03/01 | 1,001 | 1,005 | 987 | 987 | -1.3% | 30,400 | 262億5451万 | +2.17% |
| 02/29 | 1,006 | 1,007 | 996 | 1,000 | -1.09% | 31,200 | 266億31万 | +3.73% |
| 02/28 | 1,014 | 1,018 | 1,007 | 1,011 | -0.49% | 38,800 | 268億9292万 | +5.09% |
| 02/27 | 1,016 | 1,033 | 1,016 | 1,016 | +1.09% | 46,800 | 270億2592万 | +5.83% |
| 02/26 | 1,010 | 1,016 | 1,003 | 1,005 | -0.99% | 44,700 | 267億3332万 | +5.02% |
| 02/22 | （5%ルール）スペース取引先持株会理事長菅原智美（0%） |
| 02/22 | （5%ルール）スペース取引先持株会理事長横野浩一（6.13%） |
| 02/22 | 994 | 1,015 | 989 | 1,015 | +2.53% | 82,600 | 269億9932万 | +6.28% |
| 02/21 | 985 | 991 | 976 | 990 | +0.41% | 59,200 | 263億3431万 | +3.99% |
| 02/20 | 980 | 986 | 978 | 986 | +1.13% | 73,900 | 262億2791万 | +3.79% |
| 02/19 | 960 | 980 | 959 | 975 | +1.67% | 127,700 | 259億3531万 | +2.85% |
| 02/16 | 953 | 960 | 949 | 959 | +1.48% | 38,100 | 255億970万 | +1.27% |
| 02/15 | 963 | 963 | 945 | 945 | -1.56% | 36,100 | 251億3730万 | -0.11% |
| 02/14 | 958 | 963 | 954 | 960 | +1.27% | 86,900 | 255億3630万 | +1.48% |
| 02/13 | （IR情報）15:00 2023年12月期決算短信[日本基準](連結) |
| 02/13 | （IR情報）15:00 2023年12月期通期決算説明資料 |
| 02/13 | 945 | 950 | 938 | 948 | +1.28% | 54,100 | 252億1710万 | +0.21% |
| 02/09 | 937 | 939 | 931 | 936 | -0.11% | 21,800 | 248億9789万 | -0.95% |
| 02/08 | 950 | 950 | 931 | 937 | -0.85% | 26,100 | 249億2449万 | -0.95% |
| 02/07 | 946 | 950 | 944 | 945 | -0.42% | 21,800 | 251億3730万 | -0.11% |
| 02/06 | 951 | 954 | 949 | 949 | -0.52% | 11,300 | 252億4370万 | +0.42% |
| 02/05 | 951 | 955 | 947 | 954 | +0.85% | 24,600 | 253億7670万 | +0.95% |
| 02/02 | 947 | 951 | 945 | 946 | -0.11% | 15,800 | 251億6390万 | +0.11% |
| 02/01 | 949 | 951 | 944 | 947 | -0.53% | 17,900 | 251億9050万 | +0.21% |
| 01/31 | 945 | 952 | 945 | 952 | +0.74% | 15,000 | 253億2350万 | +0.74% |
| 01/30 | 954 | 954 | 945 | 945 | -0.42% | 20,600 | 251億3730万 | 0% |
| 01/29 | 941 | 950 | 941 | 949 | +0.96% | 12,900 | 252億4370万 | +0.32% |
| 01/26 | 944 | 947 | 940 | 940 | -1.26% | 25,700 | 250億429万 | -0.63% |
| 01/25 | 949 | 952 | 946 | 952 | +0.32% | 20,200 | 253億2350万 | +0.63% |
| 01/24 | 955 | 955 | 945 | 949 | -0.11% | 15,800 | 252億4370万 | +0.42% |
| 01/23 | 954 | 960 | 950 | 950 | -0.31% | 47,700 | 252億7030万 | +0.64% |
| 01/22 | 947 | 953 | 944 | 953 | +0.95% | 53,200 | 253億5010万 | +1.06% |
| 01/19 | 946 | 946 | 940 | 944 | 0% | 28,100 | 251億1070万 | +0.21% |
| 01/18 | 941 | 947 | 941 | 944 | +0.43% | 21,600 | 251億1070万 | +0.21% |
| 01/17 | 944 | 948 | 939 | 940 | -0.21% | 34,900 | 250億429万 | -0.11% |
| 01/16 | 948 | 948 | 942 | 942 | -0.42% | 17,300 | 250億5750万 | +0.11% |
| 01/15 | 944 | 946 | 937 | 946 | +1.18% | 22,100 | 251億6390万 | +0.64% |
| 01/12 | 948 | 948 | 935 | 935 | -0.64% | 21,500 | 248億7129万 | -0.43% |
| 01/11 | 955 | 955 | 941 | 941 | -0.74% | 44,400 | 250億3090万 | +0.32% |
| 01/10 | 947 | 950 | 943 | 948 | +0.21% | 58,000 | 252億1710万 | +1.17% |
| 01/09 | 950 | 952 | 942 | 946 | +0.11% | 29,500 | 251億6390万 | +1.18% |
| 01/05 | 952 | 955 | 941 | 945 | -0.42% | 43,600 | 251億3730万 | +1.29% |
| 01/04 | 928 | 949 | 924 | 949 | +1.82% | 43,400 | 252億4370万 | +1.82% |
| 2023 |
| 12/29 | 935 | 935 | 927 | 932 | +0.54% | 34,700 | 247億9149万 | +0.22% |
| 12/28 | 923 | 934 | 920 | 927 | -3.34% | 47,700 | 246億5849万 | -0.32% |
| 12/27 | 955 | 961 | 955 | 959 | +0.74% | 57,100 | 255億970万 | +3.23% |
| 12/26 | 946 | 956 | 945 | 952 | +0.63% | 35,400 | 253億2350万 | +2.7% |
| 12/25 | 941 | 950 | 941 | 946 | +1.28% | 31,600 | 251億6390万 | +2.27% |
| 12/22 | 947 | 958 | 928 | 934 | -1.79% | 98,700 | 248億4469万 | +1.19% |
| 12/21 | 955 | 956 | 940 | 951 | -1.86% | 128,000 | 252億9690万 | +3.15% |
| 12/20 | 960 | 974 | 955 | 969 | +1.47% | 57,900 | 257億7570万 | +5.33% |
| 12/19 | 949 | 959 | 946 | 955 | +0.84% | 47,100 | 254億330万 | +4.14% |
| 12/18 | 938 | 947 | 936 | 947 | +2.6% | 99,200 | 251億9050万 | +3.5% |
| 12/15 | （IR情報）16:00 業績予想及び配当予想の修正に関するお知らせ |
| 12/15 | 926 | 926 | 918 | 923 | 0% | 45,100 | 245億5209万 | +1.21% |
| 12/14 | 934 | 934 | 923 | 923 | -0.43% | 23,400 | 245億5209万 | +1.32% |
| 12/13 | 934 | 936 | 926 | 927 | -0.75% | 19,900 | 246億5849万 | +1.76% |
| 12/12 | 940 | 940 | 931 | 934 | -0.32% | 25,200 | 248億4469万 | +2.64% |
| 12/11 | 926 | 937 | 926 | 937 | +1.96% | 40,300 | 249億2449万 | +2.97% |
| 12/08 | 924 | 928 | 916 | 919 | -0.97% | 31,500 | 244億4569万 | +1.21% |
| 12/07 | 926 | 932 | 924 | 928 | 0% | 19,500 | 246億8509万 | +2.2% |
| 12/06 | 924 | 933 | 921 | 928 | +0.54% | 27,800 | 246億8509万 | +2.32% |
| 12/05 | 918 | 928 | 918 | 923 | +0.87% | 45,900 | 245億5209万 | +1.99% |
| 12/04 | 910 | 919 | 908 | 915 | +1.22% | 43,100 | 243億3929万 | +1.22% |
| 12/01 | 909 | 909 | 903 | 904 | -0.33% | 42,200 | 240億4668万 | +0.11% |
| 11/30 | 903 | 907 | 899 | 907 | +0.44% | 18,000 | 241億2648万 | +0.44% |
