| 2024 |
| 04/25 | 1,403 | 1,452 | 1,403 | 1,447 | +1.26% | 19,700 | 146億7258万 | -10.51% |
| 04/24 | 1,484 | 1,490 | 1,400 | 1,429 | -4.48% | 18,400 | 144億9006万 | -11.95% |
| 04/23 | 1,553 | 1,553 | 1,473 | 1,496 | -3.67% | 13,300 | 151億6944万 | -8.16% |
| 04/22 | 1,603 | 1,603 | 1,553 | 1,553 | -3.18% | 8,900 | 157億4742万 | -4.84% |
| 04/19 | 1,621 | 1,625 | 1,592 | 1,604 | -1.29% | 13,600 | 162億6456万 | -1.78% |
| 04/18 | 1,615 | 1,629 | 1,614 | 1,625 | +0.62% | 18,000 | 164億7750万 | -0.49% |
| 04/17 | 1,633 | 1,636 | 1,603 | 1,615 | -1.16% | 6,400 | 163億7610万 | -0.92% |
| 04/16 | 1,644 | 1,644 | 1,610 | 1,634 | -0.97% | 3,800 | 165億6876万 | +0.25% |
| 04/15 | 1,648 | 1,653 | 1,616 | 1,650 | +0.73% | 6,800 | 167億3100万 | +1.29% |
| 04/12 | 1,632 | 1,650 | 1,631 | 1,638 | -0.18% | 5,400 | 166億932万 | +0.55% |
| 04/11 | 1,645 | 1,647 | 1,635 | 1,641 | -0.85% | 1,400 | 166億3974万 | +0.67% |
| 04/10 | 1,645 | 1,655 | 1,633 | 1,655 | +1.41% | 4,500 | 167億8170万 | +1.41% |
| 04/09 | 1,634 | 1,651 | 1,632 | 1,632 | -0.73% | 3,000 | 165億4848万 | -0.06% |
| 04/05 | 1,651 | 1,660 | 1,623 | 1,644 | -1.44% | 700 | 166億7016万 | +0.55% |
| 04/04 | 1,607 | 1,668 | 1,607 | 1,668 | +2.33% | 9,000 | 169億1352万 | +1.96% |
| 04/03 | 1,619 | 1,630 | 1,589 | 1,630 | -0.06% | 4,400 | 165億2820万 | -0.43% |
| 04/02 | 1,636 | 1,636 | 1,610 | 1,631 | -0.67% | 1,500 | 165億3834万 | -0.43% |
| 04/01 | 1,631 | 1,660 | 1,625 | 1,642 | -3.01% | 2,500 | 166億4988万 | +0.12% |
| 03/29 | （IR情報）15:40 株式会社すららネットとの業務提携に関するお知らせ |
| 03/29 | 1,651 | 1,698 | 1,601 | 1,693 | +2.61% | 6,000 | 171億6702万 | +3.17% |
| 03/27 | （5%ルール）ヒントアンドヒット（6.44%）堀川一晃（2.18%） |
| 03/27 | （5%ルール）ヒントアンドヒット（6.25%）堀川一晃（2.12%） |
| 03/27 | 1,669 | 1,669 | 1,639 | 1,650 | -2.31% | 800 | 167億3100万 | +0.61% |
| 03/26 | （5%ルール）Swiss-Asia Financial Services Pte.Ltd.（15.59%） |
| 03/26 | 1,691 | 1,691 | 1,659 | 1,689 | +1.32% | 2,800 | 171億2646万 | +2.99% |
| 03/25 | 1,653 | 1,667 | 1,651 | 1,667 | +0.85% | 2,700 | 169億338万 | +1.77% |
| 03/22 | 1,636 | 1,653 | 1,607 | 1,653 | +1.04% | 5,500 | 167億6142万 | +0.92% |
| 03/21 | 1,649 | 1,650 | 1,595 | 1,636 | +1.49% | 11,100 | 165億8904万 | -0.06% |
| 03/19 | 1,583 | 1,636 | 1,572 | 1,612 | +1% | 16,900 | 163億4568万 | -1.53% |
| 03/18 | 1,582 | 1,610 | 1,573 | 1,596 | +0.88% | 16,800 | 161億8344万 | -2.62% |
| 03/15 | 1,563 | 1,601 | 1,563 | 1,582 | +0.7% | 2,500 | 160億4148万 | -3.6% |
| 03/14 | 1,566 | 1,571 | 1,566 | 1,571 | +0.32% | 800 | 159億2994万 | -4.44% |
| 03/13 | 1,593 | 1,649 | 1,560 | 1,566 | -2.13% | 7,200 | 158億7924万 | -4.92% |
| 03/12 | 1,568 | 1,600 | 1,568 | 1,600 | +2.56% | 2,100 | 162億2400万 | -3.03% |
| 03/11 | 1,613 | 1,632 | 1,559 | 1,560 | -2.99% | 5,100 | 158億1840万 | -5.57% |
| 03/08 | 1,603 | 1,639 | 1,603 | 1,608 | +0.5% | 4,900 | 163億512万 | -2.9% |
| 03/07 | 1,661 | 1,661 | 1,585 | 1,600 | -4.02% | 9,800 | 162億2400万 | -3.56% |
| 03/06 | 1,668 | 1,668 | 1,649 | 1,667 | -0.06% | 900 | 169億338万 | +0.3% |
| 03/05 | 1,677 | 1,677 | 1,656 | 1,668 | -1.07% | 1,000 | 169億1352万 | +0.48% |
| 03/04 | 1,687 | 1,687 | 1,652 | 1,686 | +0.24% | 2,500 | 170億9604万 | +1.63% |
| 03/01 | 1,673 | 1,687 | 1,650 | 1,682 | 0% | 6,800 | 170億5548万 | +1.45% |
| 02/29 | 1,680 | 1,682 | 1,649 | 1,682 | +0.66% | 9,400 | 170億5548万 | +1.51% |
| 02/28 | 1,680 | 1,700 | 1,663 | 1,671 | -0.06% | 3,000 | 169億4394万 | +0.97% |
| 02/27 | 1,677 | 1,700 | 1,652 | 1,672 | -0.3% | 7,500 | 169億5408万 | +1.21% |
| 02/26 | （5%ルール）Swiss-Asia Financial Services Pte.Ltd.（15.34%） |
| 02/26 | 1,682 | 1,682 | 1,639 | 1,677 | +0.3% | 3,000 | 170億478万 | +1.7% |
| 02/22 | 1,675 | 1,700 | 1,663 | 1,672 | -0.18% | 4,300 | 169億5408万 | +1.52% |
| 02/21 | 1,649 | 1,675 | 1,643 | 1,675 | +1.52% | 7,300 | 169億8450万 | +1.7% |
| 02/20 | 1,643 | 1,650 | 1,561 | 1,650 | 0% | 20,700 | 167億3100万 | +0.18% |
| 02/19 | 1,648 | 1,651 | 1,611 | 1,650 | +0.12% | 4,600 | 167億3100万 | +0.12% |
| 02/16 | 1,654 | 1,659 | 1,622 | 1,648 | -0.42% | 4,900 | 167億1072万 | -0.12% |
| 02/15 | 1,645 | 1,655 | 1,610 | 1,655 | +0.61% | 5,800 | 167億8170万 | +0.12% |
| 02/14 | 1,585 | 1,650 | 1,584 | 1,645 | +1.23% | 6,800 | 166億8030万 | -0.54% |
| 02/13 | （IR情報）15:10 2024年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:10 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 1,655 | 1,659 | 1,625 | 1,625 | -1.81% | 7,500 | 164億7750万 | -1.87% |
| 02/09 | 1,660 | 1,680 | 1,640 | 1,655 | -0.48% | 3,900 | 167億8170万 | -0.18% |
| 02/08 | 1,647 | 1,670 | 1,630 | 1,663 | +1.09% | 2,800 | 168億6282万 | +0.24% |
| 02/07 | 1,637 | 1,660 | 1,637 | 1,645 | 0% | 3,100 | 166億8030万 | -1.02% |
| 02/06 | 1,650 | 1,653 | 1,627 | 1,645 | -0.3% | 2,800 | 166億8030万 | -1.14% |
| 02/05 | 1,654 | 1,655 | 1,641 | 1,650 | -0.3% | 2,600 | 167億3100万 | -0.9% |
| 02/02 | 1,659 | 1,670 | 1,644 | 1,655 | -0.48% | 7,800 | 167億8170万 | -0.72% |
| 02/01 | 1,635 | 1,666 | 1,628 | 1,663 | -0.72% | 2,000 | 168億6282万 | -0.3% |
| 01/31 | 1,600 | 1,675 | 1,586 | 1,675 | +0.24% | 10,700 | 169億8450万 | +0.42% |
| 01/30 | 1,616 | 1,671 | 1,610 | 1,671 | +3.53% | 5,000 | 169億4394万 | +0.12% |
| 01/29 | 1,650 | 1,672 | 1,606 | 1,614 | -1.82% | 6,000 | 163億6596万 | -3.3% |
| 01/26 | 1,696 | 1,696 | 1,644 | 1,644 | -1.56% | 5,000 | 166億7016万 | -1.67% |
| 01/25 | 1,660 | 1,677 | 1,651 | 1,670 | +1.71% | 7,700 | 169億3380万 | -0.18% |
| 01/24 | 1,622 | 1,653 | 1,610 | 1,642 | +0.31% | 6,100 | 166億4988万 | -1.85% |
| 01/23 | 1,612 | 1,663 | 1,612 | 1,637 | +1.55% | 17,400 | 165億9918万 | -2.27% |
| 01/22 | 1,637 | 1,641 | 1,587 | 1,612 | +1.64% | 7,700 | 163億4568万 | -3.99% |
| 01/19 | （5%ルール）Swiss-Asia Financial Services Pte.Ltd.（15.05%） |
| 01/19 | 1,597 | 1,610 | 1,517 | 1,586 | -2.76% | 15,500 | 160億8204万 | -5.76% |
| 01/18 | 1,666 | 1,666 | 1,602 | 1,631 | -1.75% | 11,000 | 165億3834万 | -3.43% |
| 01/17 | 1,681 | 1,681 | 1,626 | 1,660 | -1.37% | 10,900 | 168億3240万 | -1.83% |
| 01/16 | 1,675 | 1,688 | 1,671 | 1,683 | -0.3% | 7,500 | 170億6562万 | -0.59% |
| 01/15 | 1,684 | 1,701 | 1,682 | 1,688 | -0.71% | 8,100 | 171億1632万 | -0.3% |
| 01/12 | 1,696 | 1,702 | 1,672 | 1,700 | -0.18% | 7,300 | 172億3800万 | +0.47% |
| 01/11 | 1,686 | 1,709 | 1,686 | 1,703 | +1.01% | 6,400 | 172億6842万 | +0.65% |
| 01/10 | 1,674 | 1,705 | 1,673 | 1,686 | -0.24% | 16,400 | 170億9604万 | -0.3% |
| 01/09 | 1,654 | 1,707 | 1,654 | 1,690 | 0% | 15,900 | 171億3660万 | -0.06% |
| 01/05 | 1,677 | 1,701 | 1,663 | 1,690 | +1.38% | 8,100 | 171億3660万 | -0.12% |
| 01/04 | 1,746 | 1,746 | 1,667 | 1,667 | -4.25% | 23,400 | 169億338万 | -1.3% |
| 12/29 | （IR情報）15:10 取締役の異動に関するお知らせ |
| 2023 |
| 12/29 | 1,650 | 1,742 | 1,650 | 1,741 | +3.02% | 10,700 | 176億5374万 | +3.26% |
| 12/28 | 1,647 | 1,701 | 1,627 | 1,690 | +0.18% | 12,700 | 171億3660万 | +0.6% |
| 12/27 | 1,691 | 1,704 | 1,650 | 1,687 | -0.18% | 8,400 | 171億618万 | +0.78% |
| 12/26 | 1,696 | 1,700 | 1,662 | 1,690 | +0.24% | 8,500 | 171億3660万 | +1.38% |
| 12/25 | 1,693 | 1,739 | 1,686 | 1,686 | +1.02% | 12,900 | 170億9604万 | +1.57% |
| 12/22 | 1,680 | 1,743 | 1,666 | 1,669 | -1.53% | 4,600 | 169億2366万 | +0.97% |
| 12/21 | 1,652 | 1,700 | 1,645 | 1,695 | +2.29% | 7,900 | 171億8730万 | +2.91% |
| 12/20 | （5%ルール）Swiss-Asia Financial Services Pte.Ltd.（14.04%） |
| 12/20 | 1,690 | 1,695 | 1,651 | 1,657 | -2.13% | 13,300 | 168億198万 | +1.1% |
| 12/19 | 1,675 | 1,700 | 1,666 | 1,693 | +1.07% | 12,100 | 171億6702万 | +3.74% |
| 12/18 | 1,642 | 1,691 | 1,620 | 1,675 | -0.24% | 17,400 | 169億8450万 | +3.08% |
| 12/15 | 1,687 | 1,698 | 1,616 | 1,679 | -0.65% | 11,800 | 170億2506万 | +3.77% |
| 12/14 | 1,701 | 1,712 | 1,682 | 1,690 | -2.09% | 25,600 | 171億3660万 | +4.9% |
| 12/13 | 1,717 | 1,735 | 1,704 | 1,726 | +0.52% | 11,500 | 175億164万 | +7.67% |
| 12/12 | 1,795 | 1,795 | 1,711 | 1,717 | -0.64% | 12,500 | 174億1038万 | +7.72% |
| 12/11 | 1,690 | 1,745 | 1,690 | 1,728 | +2.25% | 9,700 | 175億2192万 | +9.02% |
| 12/08 | 1,663 | 1,701 | 1,662 | 1,690 | -0.35% | 4,300 | 171億3660万 | +7.17% |
| 12/07 | 1,670 | 1,720 | 1,619 | 1,696 | +0.65% | 6,600 | 171億9744万 | +8.03% |
| 12/06 | 1,685 | 1,698 | 1,630 | 1,685 | +0.24% | 5,800 | 170億8590万 | +7.81% |
| 12/05 | 1,665 | 1,705 | 1,650 | 1,681 | -0.24% | 11,700 | 170億4534万 | +8.1% |
| 12/04 | 1,680 | 1,698 | 1,640 | 1,685 | +0.6% | 5,200 | 170億8590万 | +8.71% |
| 12/01 | 1,698 | 1,698 | 1,653 | 1,675 | -1.41% | 2,800 | 169億8450万 | +8.48% |
| 11/30 | （IR情報）16:00 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 11/30 | 1,702 | 1,721 | 1,669 | 1,699 | +0.06% | 4,300 | 172億2786万 | +10.32% |
| 11/29 | 1,608 | 1,710 | 1,608 | 1,698 | +5.14% | 17,000 | 172億1772万 | +10.76% |
| 11/28 | 1,616 | 1,616 | 1,582 | 1,615 | +1% | 2,000 | 163億7610万 | +5.83% |
| 11/27 | 1,634 | 1,649 | 1,585 | 1,599 | +1.01% | 10,900 | 162億1386万 | +5.27% |
