| 2024 |
| 04/19 | 1,118 | 1,118 | 1,088 | 1,096 | -1.88% | 109,100 | 483億6212万 | -4.61% |
| 04/18 | 1,105 | 1,121 | 1,105 | 1,117 | +1.18% | 41,100 | 492億8876万 | -2.95% |
| 04/17 | 1,121 | 1,125 | 1,102 | 1,104 | -1.25% | 67,700 | 487億1513万 | -4.17% |
| 04/16 | 1,139 | 1,139 | 1,118 | 1,118 | -1.93% | 90,000 | 493億3289万 | -3.12% |
| 04/15 | 1,139 | 1,141 | 1,133 | 1,140 | +0.09% | 41,000 | 503億366万 | -1.38% |
| 04/12 | 1,141 | 1,143 | 1,136 | 1,139 | -0.18% | 37,400 | 502億5954万 | -1.56% |
| 04/11 | 1,139 | 1,144 | 1,131 | 1,141 | +0.18% | 54,800 | 503億4779万 | -1.47% |
| 04/10 | 1,137 | 1,141 | 1,134 | 1,139 | +0.09% | 19,400 | 502億5954万 | -1.81% |
| 04/09 | 1,130 | 1,141 | 1,124 | 1,138 | +0.8% | 52,800 | 502億1541万 | -2.07% |
| 04/08 | （IR情報）15:30 (開示事項の変更)主要株主の異動に関するお知らせ |
| 04/08 | 1,137 | 1,141 | 1,125 | 1,129 | -0.53% | 69,600 | 498億1828万 | -3.01% |
| 04/05 | 1,135 | 1,140 | 1,127 | 1,135 | -0.79% | 110,000 | 500億8303万 | -2.66% |
| 04/04 | 1,155 | 1,155 | 1,140 | 1,144 | -0.61% | 60,700 | 504億8017万 | -2.05% |
| 04/03 | 1,154 | 1,160 | 1,141 | 1,151 | -0.6% | 111,000 | 507億8905万 | -1.71% |
| 04/02 | 1,170 | 1,170 | 1,144 | 1,158 | -0.43% | 154,000 | 510億9793万 | -1.19% |
| 04/01 | 1,168 | 1,179 | 1,158 | 1,163 | +0.61% | 146,200 | 513億1856万 | -0.85% |
| 03/29 | 1,158 | 1,170 | 1,150 | 1,156 | +0.17% | 112,200 | 510億968万 | -1.53% |
| 03/28 | 1,180 | 1,180 | 1,154 | 1,154 | -3.19% | 112,100 | 509億2143万 | -1.79% |
| 03/27 | 1,183 | 1,196 | 1,183 | 1,192 | +0.85% | 106,600 | 525億9822万 | +1.36% |
| 03/26 | 1,174 | 1,185 | 1,174 | 1,182 | -0.42% | 69,800 | 521億5696万 | +0.6% |
| 03/25 | 1,189 | 1,193 | 1,181 | 1,187 | -0.17% | 79,800 | 523億7759万 | +1.11% |
| 03/22 | 1,194 | 1,194 | 1,181 | 1,189 | +0.68% | 62,100 | 524億6584万 | +1.36% |
| 03/21 | 1,182 | 1,184 | 1,175 | 1,181 | +0.68% | 80,700 | 521億1283万 | +0.77% |
| 03/19 | （5%ルール）井上久尚（1.36%）井上英里（0.22%）ヤマサン（20.24%）ラグナ（7.93%） |
| 03/19 | 1,180 | 1,183 | 1,164 | 1,173 | +1.3% | 72,400 | 517億5982万 | +0.09% |
| 03/18 | 1,149 | 1,160 | 1,147 | 1,158 | +1.05% | 49,800 | 510億9793万 | -1.28% |
| 03/15 | （IR情報）15:00 主要株主の異動に関するお知らせ |
| 03/15 | 1,144 | 1,149 | 1,139 | 1,146 | +0.44% | 63,500 | 505億6842万 | -2.39% |
| 03/14 | 1,143 | 1,148 | 1,136 | 1,141 | -0.17% | 83,800 | 503億4779万 | -2.98% |
| 03/13 | 1,164 | 1,164 | 1,141 | 1,143 | -1.38% | 56,800 | 504億3604万 | -2.97% |
| 03/12 | 1,150 | 1,162 | 1,135 | 1,159 | +0.7% | 92,900 | 511億4206万 | -1.78% |
| 03/11 | 1,170 | 1,172 | 1,141 | 1,151 | -1.96% | 158,300 | 507億8905万 | -2.54% |
| 03/08 | 1,170 | 1,181 | 1,166 | 1,174 | -0.09% | 95,000 | 518億395万 | -0.68% |
| 03/07 | 1,187 | 1,190 | 1,171 | 1,175 | -1.43% | 74,500 | 518億4807万 | -0.68% |
| 03/06 | 1,180 | 1,196 | 1,179 | 1,192 | +0.85% | 58,300 | 525億9822万 | +0.68% |
| 03/05 | 1,184 | 1,185 | 1,170 | 1,182 | -0.25% | 60,300 | 521億5696万 | -0.08% |
| 03/04 | 1,181 | 1,192 | 1,172 | 1,185 | 0% | 95,100 | 522億8933万 | +0.17% |
| 03/01 | 1,185 | 1,200 | 1,175 | 1,185 | -0.34% | 160,400 | 522億8933万 | +0.25% |
| 02/29 | 1,210 | 1,210 | 1,181 | 1,189 | -1.16% | 78,800 | 524億6584万 | +0.68% |
| 02/28 | 1,199 | 1,213 | 1,199 | 1,203 | +1.18% | 60,000 | 530億8360万 | +1.95% |
| 02/27 | 1,180 | 1,202 | 1,180 | 1,189 | +0.76% | 82,600 | 524億6584万 | +0.85% |
| 02/26 | 1,184 | 1,190 | 1,179 | 1,180 | +0.17% | 44,800 | 520億6870万 | +0.17% |
| 02/22 | 1,181 | 1,182 | 1,169 | 1,178 | +0.17% | 59,300 | 519億8045万 | +0.08% |
| 02/21 | 1,179 | 1,181 | 1,170 | 1,176 | -0.51% | 56,800 | 518億9220万 | 0% |
| 02/20 | 1,179 | 1,190 | 1,176 | 1,182 | +0.94% | 95,800 | 521億5696万 | +0.6% |
| 02/19 | 1,163 | 1,180 | 1,163 | 1,171 | 0% | 67,500 | 516億7157万 | -0.26% |
| 02/16 | 1,156 | 1,173 | 1,156 | 1,171 | +0.86% | 47,900 | 516億7157万 | -0.17% |
| 02/15 | 1,161 | 1,164 | 1,156 | 1,161 | +0.43% | 39,400 | 512億3031万 | -0.94% |
| 02/14 | 1,184 | 1,184 | 1,153 | 1,156 | -2.69% | 51,800 | 510億968万 | -1.37% |
| 02/13 | 1,182 | 1,190 | 1,168 | 1,188 | +0.85% | 67,700 | 524億2171万 | +1.45% |
| 02/09 | 1,182 | 1,208 | 1,172 | 1,178 | -1.26% | 73,700 | 519億8045万 | +0.77% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 1,195 | 1,196 | 1,179 | 1,193 | -0.5% | 63,100 | 526億4234万 | +2.32% |
| 02/07 | 1,184 | 1,200 | 1,183 | 1,199 | +0.67% | 46,600 | 529億710万 | +3.1% |
| 02/06 | 1,200 | 1,200 | 1,191 | 1,191 | -0.75% | 41,100 | 525億5409万 | +2.76% |
| 02/05 | 1,188 | 1,203 | 1,188 | 1,200 | +1.61% | 53,800 | 529億5122万 | +3.99% |
| 02/02 | 1,184 | 1,186 | 1,169 | 1,181 | -0.17% | 50,200 | 521億1283万 | +2.79% |
| 02/01 | 1,187 | 1,189 | 1,179 | 1,183 | -0.67% | 40,000 | 522億108万 | +3.5% |
| 01/31 | 1,183 | 1,193 | 1,181 | 1,191 | +0.51% | 59,700 | 525億5409万 | +4.57% |
| 01/30 | 1,195 | 1,195 | 1,179 | 1,185 | -0.25% | 40,000 | 522億8933万 | +4.5% |
| 01/29 | 1,178 | 1,192 | 1,177 | 1,188 | +2.06% | 61,600 | 524億2171万 | +5.23% |
| 01/26 | 1,166 | 1,167 | 1,156 | 1,164 | -0.17% | 60,600 | 513億6269万 | +3.47% |
| 01/25 | 1,162 | 1,169 | 1,158 | 1,166 | +0.52% | 34,200 | 514億5094万 | +4.01% |
| 01/24 | 1,167 | 1,172 | 1,156 | 1,160 | -0.6% | 37,200 | 511億8618万 | +3.85% |
| 01/23 | 1,171 | 1,178 | 1,166 | 1,167 | -0.26% | 25,100 | 514億9507万 | +4.85% |
| 01/22 | 1,173 | 1,177 | 1,166 | 1,170 | +0.86% | 38,100 | 516億2744万 | +5.41% |
| 01/19 | 1,174 | 1,180 | 1,160 | 1,160 | -1.19% | 37,200 | 511億8618万 | +4.88% |
| 01/18 | 1,147 | 1,179 | 1,147 | 1,174 | +2.53% | 61,300 | 518億395万 | +6.44% |
| 01/17 | 1,160 | 1,170 | 1,145 | 1,145 | -0.95% | 56,900 | 505億2429万 | +4.19% |
| 01/16 | 1,155 | 1,162 | 1,152 | 1,156 | +0.09% | 39,600 | 510億968万 | +5.38% |
| 01/15 | 1,151 | 1,161 | 1,151 | 1,155 | +0.43% | 36,400 | 509億6555万 | +5.38% |
| 01/12 | 1,156 | 1,157 | 1,140 | 1,150 | -0.09% | 34,200 | 507億4492万 | +5.12% |
| 01/11 | 1,156 | 1,156 | 1,149 | 1,151 | +0.52% | 47,500 | 507億8905万 | +5.4% |
| 01/10 | 1,140 | 1,153 | 1,132 | 1,145 | +0.7% | 65,600 | 505億2429万 | +4.95% |
| 01/09 | 1,135 | 1,148 | 1,130 | 1,137 | +1.07% | 52,500 | 501億7128万 | +4.31% |
| 01/05 | 1,121 | 1,130 | 1,120 | 1,125 | +0.72% | 39,700 | 496億4177万 | +3.21% |
| 01/04 | 1,109 | 1,119 | 1,096 | 1,117 | +0.81% | 40,800 | 492億8876万 | +2.48% |
| 2023 |
| 12/29 | 1,096 | 1,109 | 1,096 | 1,108 | +1.09% | 56,200 | 488億9163万 | +1.56% |
| 12/28 | 1,073 | 1,096 | 1,072 | 1,096 | +1.76% | 50,800 | 483億6212万 | +0.37% |
| 12/27 | 1,067 | 1,077 | 1,061 | 1,077 | +0.94% | 59,200 | 475億2372万 | -1.55% |
| 12/26 | 1,052 | 1,069 | 1,052 | 1,067 | +1.62% | 80,900 | 470億8246万 | -2.65% |
| 12/25 | 1,073 | 1,073 | 1,049 | 1,050 | -1.78% | 295,700 | 463億3232万 | -4.46% |
| 12/22 | 1,069 | 1,073 | 1,065 | 1,069 | +0.19% | 62,100 | 471億7071万 | -2.99% |
| 12/21 | 1,075 | 1,079 | 1,066 | 1,067 | -0.56% | 79,800 | 470億8246万 | -3.35% |
| 12/20 | 1,080 | 1,080 | 1,072 | 1,073 | +0.19% | 70,200 | 473億4722万 | -3.07% |
| 12/19 | 1,070 | 1,075 | 1,060 | 1,071 | +0.19% | 91,400 | 472億5897万 | -3.43% |
| 12/18 | 1,068 | 1,069 | 1,059 | 1,069 | -0.19% | 70,300 | 471億7071万 | -3.78% |
| 12/15 | 1,060 | 1,077 | 1,058 | 1,071 | +0.56% | 80,100 | 472億5897万 | -3.77% |
| 12/14 | 1,067 | 1,073 | 1,059 | 1,065 | -1.3% | 98,300 | 469億9421万 | -4.48% |
| 12/13 | 1,079 | 1,080 | 1,073 | 1,079 | +0.56% | 40,000 | 476億1197万 | -3.4% |
| 12/12 | 1,095 | 1,095 | 1,071 | 1,073 | -1.92% | 91,000 | 473億4722万 | -4.03% |
| 12/11 | 1,077 | 1,097 | 1,069 | 1,094 | +3.4% | 166,200 | 482億7387万 | -2.32% |
| 12/08 | 1,080 | 1,080 | 1,055 | 1,058 | -2.94% | 163,500 | 466億8533万 | -5.54% |
| 12/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（3.95%） |
| 12/07 | 1,124 | 1,124 | 1,089 | 1,090 | -3.63% | 119,700 | 480億9736万 | -2.85% |
| 12/06 | 1,117 | 1,132 | 1,112 | 1,131 | +1.34% | 68,200 | 499億653万 | +0.8% |
| 12/05 | 1,115 | 1,129 | 1,115 | 1,116 | +0.27% | 50,300 | 492億4464万 | -0.36% |
| 12/04 | 1,116 | 1,120 | 1,096 | 1,113 | -0.63% | 109,100 | 491億1226万 | -0.54% |
| 12/01 | 1,139 | 1,140 | 1,115 | 1,120 | -0.53% | 45,300 | 494億2114万 | +0.18% |
| 11/30 | 1,130 | 1,131 | 1,119 | 1,126 | -0.09% | 28,300 | 496億8590万 | +0.9% |
| 11/29 | 1,128 | 1,134 | 1,126 | 1,127 | -0.09% | 32,600 | 497億3002万 | +1.08% |
| 11/28 | 1,131 | 1,137 | 1,127 | 1,128 | -0.27% | 35,700 | 497億7415万 | +1.35% |
| 11/27 | 1,148 | 1,148 | 1,131 | 1,131 | -1.74% | 38,600 | 499億653万 | +1.71% |
| 11/24 | 1,136 | 1,153 | 1,135 | 1,151 | +1.32% | 29,700 | 507億8905万 | +3.51% |
| 11/22 | 1,133 | 1,145 | 1,130 | 1,136 | +0.26% | 26,500 | 501億2716万 | +2.34% |
