| 2024 |
| 04/26 | 985 | 1,005 | 976 | 1,005 | +2.97% | 49,200 | 175億9594万 | +0.1% |
| 04/25 | 992 | 992 | 976 | 976 | -1.61% | 9,100 | 170億8819万 | -2.98% |
| 04/24 | 986 | 995 | 978 | 992 | +0.81% | 7,400 | 173億6833万 | -1.68% |
| 04/23 | 986 | 986 | 974 | 984 | +0.41% | 4,900 | 172億2826万 | -2.77% |
| 04/22 | 969 | 980 | 969 | 980 | +1.45% | 7,300 | 171億5823万 | -3.35% |
| 04/19 | 987 | 988 | 962 | 966 | -1.73% | 15,700 | 169億1311万 | -4.92% |
| 04/18 | 981 | 990 | 974 | 983 | +1.03% | 6,500 | 172億1075万 | -3.44% |
| 04/17 | 984 | 984 | 961 | 973 | -0.92% | 19,100 | 170億3567万 | -4.61% |
| 04/16 | 999 | 999 | 980 | 982 | -1.41% | 18,200 | 171億9324万 | -3.91% |
| 04/15 | 1,000 | 1,000 | 993 | 996 | -0.7% | 11,400 | 174億3836万 | -2.73% |
| 04/12 | 1,000 | 1,008 | 1,000 | 1,003 | +0.1% | 11,300 | 175億6092万 | -2.24% |
| 04/11 | 1,001 | 1,008 | 1,000 | 1,002 | -0.4% | 12,400 | 175億4341万 | -2.53% |
| 04/10 | 1,004 | 1,014 | 1,003 | 1,006 | -0.89% | 7,300 | 176億1345万 | -2.24% |
| 04/09 | 1,003 | 1,015 | 1,003 | 1,015 | +1.1% | 6,700 | 177億7102万 | -1.55% |
| 04/08 | 996 | 1,009 | 992 | 1,004 | +0.8% | 15,100 | 175億7843万 | -2.71% |
| 04/05 | 992 | 996 | 976 | 996 | +0.2% | 18,500 | 174億3836万 | -3.77% |
| 04/04 | 998 | 1,000 | 990 | 994 | -0.3% | 14,500 | 174億334万 | -4.15% |
| 04/03 | 996 | 1,002 | 991 | 997 | -0.4% | 18,700 | 174億5587万 | -4.13% |
| 04/02 | 1,003 | 1,014 | 1,001 | 1,001 | -0.99% | 14,500 | 175億2590万 | -3.93% |
| 04/01 | 1,032 | 1,040 | 1,011 | 1,011 | -2.03% | 27,400 | 177億99万 | -3.16% |
| 03/29 | （IR情報）11:00 戦略とＭ＆Ａの掛け算で、企業価値向上と持続的な成長を目指す「戦略×成長Ｍ＆Ａ」一貫コンサルティングブランド提供開始 |
| 03/29 | 1,026 | 1,036 | 1,023 | 1,032 | +0.58% | 16,100 | 180億6866万 | -1.24% |
| 03/28 | 1,030 | 1,039 | 1,026 | 1,026 | -2.56% | 19,900 | 179億6361万 | -1.82% |
| 03/27 | 1,056 | 1,073 | 1,053 | 1,053 | -0.47% | 23,500 | 184億3634万 | +0.77% |
| 03/26 | 1,045 | 1,063 | 1,045 | 1,058 | -0.19% | 16,600 | 185億2388万 | +1.34% |
| 03/25 | 1,050 | 1,063 | 1,050 | 1,060 | -0.47% | 19,500 | 185億5890万 | +1.63% |
| 03/22 | 1,049 | 1,065 | 1,049 | 1,065 | +0.85% | 11,400 | 186億4644万 | +2.31% |
| 03/21 | 1,050 | 1,060 | 1,048 | 1,056 | +0.96% | 14,700 | 184億8887万 | +1.64% |
| 03/19 | （IR情報）17:00 主要株主の異動に関するお知らせ |
| 03/19 | 1,028 | 1,046 | 1,021 | 1,046 | +1.16% | 21,200 | 183億1378万 | +0.67% |
| 03/18 | （5%ルール）田邊洋一郎（9.51%） |
| 03/18 | 1,030 | 1,035 | 1,023 | 1,034 | +0.19% | 20,300 | 181億368万 | -0.39% |
| 03/15 | 1,023 | 1,033 | 1,023 | 1,032 | +0.39% | 9,100 | 180億6866万 | -0.77% |
| 03/14 | 1,021 | 1,034 | 1,021 | 1,028 | -0.29% | 11,100 | 179億9863万 | -1.34% |
| 03/13 | 1,023 | 1,043 | 1,023 | 1,031 | -0.19% | 15,000 | 180億5116万 | -1.25% |
| 03/12 | 1,018 | 1,033 | 1,012 | 1,033 | +0.58% | 11,900 | 180億8617万 | -1.24% |
| 03/11 | 1,042 | 1,042 | 1,021 | 1,027 | -1.44% | 16,100 | 179億8112万 | -2% |
| 03/08 | 1,037 | 1,051 | 1,035 | 1,042 | +0.29% | 10,300 | 182億4375万 | -0.76% |
| 03/07 | 1,055 | 1,055 | 1,036 | 1,039 | -1.05% | 13,400 | 181億9122万 | -1.33% |
| 03/06 | 1,039 | 1,061 | 1,039 | 1,050 | +0.1% | 14,100 | 183億8382万 | -0.28% |
| 03/05 | 1,039 | 1,055 | 1,038 | 1,049 | +0.19% | 14,100 | 183億6631万 | -0.47% |
| 03/04 | 1,063 | 1,063 | 1,047 | 1,047 | -1.51% | 13,200 | 183億3129万 | -0.66% |
| 03/01 | 1,050 | 1,069 | 1,040 | 1,063 | +0.76% | 24,500 | 186億1142万 | +0.85% |
| 02/29 | 1,060 | 1,065 | 1,050 | 1,055 | -0.47% | 17,900 | 184億7136万 | +0.19% |
| 02/28 | 1,045 | 1,065 | 1,045 | 1,060 | +0.19% | 11,500 | 185億5890万 | +0.66% |
| 02/27 | 1,044 | 1,059 | 1,038 | 1,058 | +1.93% | 12,500 | 185億2388万 | +0.47% |
| 02/26 | 1,038 | 1,045 | 1,030 | 1,038 | -0.19% | 19,500 | 181億7371万 | -1.33% |
| 02/22 | 1,041 | 1,041 | 1,028 | 1,040 | +1.17% | 4,600 | 182億873万 | -1.23% |
| 02/21 | 1,040 | 1,040 | 1,020 | 1,028 | -0.58% | 15,600 | 179億9863万 | -2.37% |
| 02/20 | 1,040 | 1,043 | 1,032 | 1,034 | -0.29% | 8,900 | 181億368万 | -1.9% |
| 02/19 | 1,017 | 1,037 | 1,016 | 1,037 | +2.07% | 10,600 | 181億5621万 | -1.8% |
| 02/16 | （IR情報）19:30 人事異動に関するお知らせ |
| 02/16 | 1,009 | 1,023 | 1,008 | 1,016 | +0.79% | 11,700 | 177億8853万 | -3.88% |
| 02/15 | （IR情報）19:00 人事異動に関するお知らせ |
| 02/15 | 1,030 | 1,030 | 1,001 | 1,008 | -2.14% | 26,900 | 176億4846万 | -4.82% |
| 02/14 | 1,043 | 1,043 | 1,027 | 1,030 | -1.25% | 13,900 | 180億3365万 | -2.83% |
| 02/13 | 1,045 | 1,046 | 1,037 | 1,043 | +0.68% | 10,200 | 182億6126万 | -1.6% |
| 02/09 | 1,046 | 1,058 | 1,032 | 1,036 | -4.07% | 35,400 | 181億3870万 | -2.17% |
| 02/08 | （IR情報）17:00 2024年3月期第3四半期決算説明資料 |
| 02/08 | （IR情報）17:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 1,080 | 1,082 | 1,059 | 1,080 | +0.09% | 11,900 | 189億907万 | +1.98% |
| 02/07 | 1,070 | 1,085 | 1,066 | 1,079 | +0.28% | 12,800 | 188億9156万 | +2.27% |
| 02/06 | 1,089 | 1,089 | 1,070 | 1,076 | -1.19% | 7,700 | 188億3903万 | +2.28% |
| 02/05 | 1,076 | 1,089 | 1,066 | 1,089 | +1.21% | 7,700 | 190億6664万 | +3.91% |
| 02/02 | 1,091 | 1,091 | 1,074 | 1,076 | -1.19% | 11,100 | 188億3903万 | +3.07% |
| 02/01 | 1,094 | 1,099 | 1,079 | 1,089 | -0.46% | 18,400 | 190億6664万 | +4.61% |
| 01/31 | 1,068 | 1,094 | 1,063 | 1,094 | +3.31% | 18,800 | 191億5418万 | +5.5% |
| 01/30 | 1,052 | 1,070 | 1,046 | 1,059 | +0.19% | 76,700 | 185億4139万 | +2.52% |
| 01/29 | 1,049 | 1,072 | 1,049 | 1,057 | +0.76% | 14,000 | 185億637万 | +2.52% |
| 01/26 | 1,057 | 1,067 | 1,047 | 1,049 | -0.57% | 12,800 | 183億6631万 | +2.04% |
| 01/25 | 1,039 | 1,055 | 1,036 | 1,055 | +1.54% | 11,400 | 184億7136万 | +2.83% |
| 01/24 | 1,053 | 1,061 | 1,034 | 1,039 | -1.33% | 14,600 | 181億9122万 | +1.46% |
| 01/23 | 1,069 | 1,069 | 1,049 | 1,053 | -1.22% | 15,000 | 184億3634万 | +3.03% |
| 01/22 | 1,048 | 1,068 | 1,043 | 1,066 | +2.9% | 19,600 | 186億6395万 | +4.51% |
| 01/19 | 1,054 | 1,054 | 1,026 | 1,036 | -1.52% | 15,700 | 181億3870万 | +1.77% |
| 01/18 | 1,045 | 1,059 | 1,044 | 1,052 | +0.96% | 14,700 | 184億1883万 | +3.44% |
| 01/17 | （IR情報）18:00 組織変更に関するお知らせ |
| 01/17 | （IR情報）18:00 プライム市場上場維持基準への適合に関するお知らせ |
| 01/17 | 1,054 | 1,068 | 1,041 | 1,042 | -0.95% | 15,400 | 182億4375万 | +2.66% |
| 01/16 | 1,079 | 1,079 | 1,045 | 1,052 | -2.5% | 21,800 | 184億1883万 | +3.75% |
| 01/15 | 1,069 | 1,081 | 1,066 | 1,079 | +0.37% | 17,600 | 188億9156万 | +6.52% |
| 01/12 | （自社株買い）取締役会(2023年7月12日)での決議状況(取得期間2023年5月15日～2023年12月31日) |
| 01/12 | 1,058 | 1,077 | 1,057 | 1,075 | +2.19% | 32,000 | 188億2153万 | +6.33% |
| 01/11 | 1,050 | 1,055 | 1,045 | 1,052 | +1.06% | 12,600 | 184億1883万 | +4.26% |
| 01/10 | 1,044 | 1,048 | 1,035 | 1,041 | -0.19% | 12,400 | 182億2624万 | +3.27% |
| 01/09 | 1,021 | 1,043 | 1,016 | 1,043 | +3.06% | 18,300 | 182億6126万 | +3.47% |
| 01/05 | 1,011 | 1,014 | 1,006 | 1,012 | -1.08% | 14,700 | 177億1850万 | +0.4% |
| 01/04 | 991 | 1,023 | 983 | 1,023 | +3.23% | 35,700 | 179億1109万 | +1.39% |
| 2023 |
| 12/29 | 991 | 997 | 988 | 991 | 0% | 17,000 | 173億5082万 | -1.69% |
| 12/28 | 991 | 996 | 985 | 991 | +0.3% | 14,100 | 173億5082万 | -1.69% |
| 12/27 | 992 | 992 | 984 | 988 | -0.4% | 16,300 | 172億9829万 | -2.08% |
| 12/26 | 990 | 994 | 985 | 992 | +0.3% | 15,200 | 173億6833万 | -1.78% |
| 12/25 | 994 | 996 | 989 | 989 | -0.9% | 11,900 | 173億1580万 | -2.08% |
| 12/22 | 995 | 1,003 | 987 | 998 | +0.6% | 13,300 | 174億7338万 | -1.38% |
| 12/21 | 990 | 999 | 988 | 992 | -0.8% | 6,500 | 173億6833万 | -1.98% |
| 12/20 | 1,007 | 1,007 | 995 | 1,000 | 0% | 11,200 | 175億840万 | -1.28% |
| 12/19 | 995 | 1,000 | 985 | 1,000 | +0.81% | 9,500 | 175億840万 | -1.28% |
| 12/18 | 995 | 997 | 982 | 992 | -0.1% | 11,200 | 173億6833万 | -2.07% |
| 12/15 | 999 | 1,001 | 986 | 993 | -0.1% | 9,100 | 173億8584万 | -1.97% |
| 12/14 | （自社株買い）取締役会(2023年7月12日)での決議状況(取得期間2023年5月15日～2023年12月31日) |
| 12/14 | 1,005 | 1,005 | 985 | 994 | -0.5% | 16,000 | 174億334万 | -2.07% |
| 12/13 | 1,012 | 1,022 | 995 | 999 | -1.67% | 16,800 | 174億9089万 | -1.77% |
| 12/12 | 1,026 | 1,026 | 1,010 | 1,016 | -0.59% | 9,200 | 177億8853万 | -0.49% |
| 12/11 | 1,009 | 1,022 | 1,008 | 1,022 | +1.59% | 13,500 | 178億9358万 | -0.29% |
| 12/08 | 1,009 | 1,010 | 995 | 1,006 | -0.4% | 20,900 | 176億1345万 | -2.24% |
| 12/07 | 1,027 | 1,028 | 1,010 | 1,010 | -1.66% | 12,700 | 176億8348万 | -2.13% |
| 12/06 | 1,029 | 1,040 | 1,008 | 1,027 | -0.19% | 37,000 | 179億8112万 | -0.77% |
| 12/05 | 1,023 | 1,042 | 1,023 | 1,029 | +0.68% | 14,400 | 180億1614万 | -0.77% |
| 12/04 | 1,049 | 1,049 | 1,020 | 1,022 | -1.64% | 6,100 | 178億9358万 | -1.73% |
| 12/01 | 1,046 | 1,053 | 1,035 | 1,039 | -0.1% | 12,300 | 181億9122万 | -0.29% |
| 11/30 | 1,039 | 1,040 | 1,022 | 1,040 | +0.1% | 12,900 | 182億873万 | -0.48% |
