| 2025 |
| 06/13 | 508 | 508 | 493 | 493 | -2.95% | 22,600 | 51億1167万 | +2.92% |
| 06/12 | 496 | 508 | 496 | 508 | +2.21% | 19,500 | 52億6719万 | +6.5% |
| 06/11 | 510 | 517 | 495 | 497 | -2.55% | 32,700 | 51億5314万 | +4.85% |
| 06/10 | 519 | 523 | 509 | 510 | -1.92% | 27,800 | 52億8793万 | +8.28% |
| 06/09 | 516 | 525 | 508 | 520 | +0.78% | 41,700 | 53億9162万 | +11.11% |
| 06/06 | 496 | 532 | 496 | 516 | +2.99% | 97,800 | 53億5014万 | +10.97% |
| 06/05 | 509 | 509 | 496 | 501 | -1.57% | 22,500 | 51億9461万 | +8.44% |
| 06/04 | 496 | 509 | 489 | 509 | +2% | 52,800 | 52億7756万 | +10.89% |
| 06/03 | 491 | 504 | 491 | 499 | +1.84% | 26,200 | 51億7388万 | +9.67% |
| 06/02 | 493 | 503 | 489 | 490 | 0% | 51,000 | 50億8056万 | +8.65% |
| 05/30 | 475 | 492 | 475 | 490 | +4.7% | 46,600 | 50億8056万 | +9.38% |
| 05/29 | 462 | 478 | 462 | 468 | +1.3% | 29,400 | 48億5245万 | +5.41% |
| 05/28 | 467 | 469 | 462 | 462 | -0.22% | 13,600 | 47億9024万 | +4.52% |
| 05/27 | 460 | 469 | 460 | 463 | +1.09% | 17,000 | 48億61万 | +5.47% |
| 05/26 | 446 | 462 | 446 | 458 | +2.69% | 15,600 | 47億4877万 | +5.05% |
| 05/23 | 456 | 466 | 446 | 446 | -2.19% | 26,600 | 46億2435万 | +2.76% |
| 05/22 | 457 | 472 | 456 | 456 | -1.94% | 22,400 | 47億2803万 | +5.56% |
| 05/21 | 460 | 471 | 456 | 465 | +0.22% | 17,800 | 48億2135万 | +8.39% |
| 05/20 | 462 | 470 | 461 | 464 | -0.43% | 20,500 | 48億1098万 | +8.92% |
| 05/19 | 451 | 473 | 450 | 466 | +2.42% | 27,200 | 48億3172万 | +10.17% |
| 05/16 | 466 | 484 | 453 | 455 | -2.15% | 80,300 | 47億1766万 | +8.85% |
| 05/15 | 463 | 467 | 455 | 465 | +1.31% | 44,400 | 48億2135万 | +12.32% |
| 05/14 | 15:30 2025年12月期第1四半期決算説明資料 |
| 05/14 | 15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 15:30 Founder-Foundry3号投資事業有限責任組合への出資に関するお知らせ |
| 05/14 | 15:30 連結業績予想の修正に関するお知らせ |
| 05/14 | 460 | 461 | 452 | 459 | +0.88% | 40,400 | 47億5914万 | +12.78% |
| 05/13 | 462 | 464 | 454 | 455 | 0% | 26,700 | 47億1766万 | +12.62% |
| 05/12 | 448 | 457 | 441 | 455 | +2.25% | 30,900 | 47億1766万 | +13.18% |
| 05/09 | 432 | 450 | 432 | 445 | +2.77% | 22,400 | 46億1398万 | +11.25% |
| 05/08 | 437 | 439 | 432 | 433 | -0.92% | 10,300 | 44億8956万 | +8.25% |
| 05/07 | 429 | 439 | 429 | 437 | +1.86% | 9,900 | 45億3103万 | +9.25% |
| 05/02 | 436 | 439 | 424 | 429 | -1.61% | 11,600 | 44億4808万 | +7.25% |
| 05/01 | 437 | 441 | 433 | 436 | -0.68% | 12,700 | 45億2066万 | +9% |
| 04/30 | 434 | 439 | 427 | 439 | +3.05% | 24,400 | 45億5177万 | +9.75% |
| 04/28 | 427 | 438 | 426 | 426 | +1.43% | 15,500 | 44億1698万 | +6.5% |
| 04/25 | 405 | 425 | 404 | 420 | +5.53% | 33,500 | 43億5477万 | +4.74% |
| 04/24 | 405 | 410 | 398 | 398 | -1.49% | 11,400 | 41億2666万 | -1% |
| 04/23 | 403 | 420 | 403 | 404 | +0.5% | 15,900 | 41億8887万 | 0% |
| 04/22 | 398 | 405 | 394 | 402 | +0.25% | 6,100 | 41億6813万 | -0.74% |
| 04/21 | 407 | 408 | 400 | 401 | -0.74% | 7,400 | 41億5776万 | -1.23% |
| 04/18 | 394 | 408 | 394 | 404 | +2.54% | 15,000 | 41億8887万 | -0.74% |
| 04/17 | 380 | 394 | 380 | 394 | +2.07% | 8,800 | 40億8518万 | -3.43% |
| 04/16 | 398 | 398 | 386 | 386 | -3.02% | 10,700 | 40億224万 | -5.39% |
| 04/15 | 400 | 403 | 391 | 398 | +0.51% | 24,500 | 41億2666万 | -2.69% |
| 04/14 | 399 | 415 | 389 | 396 | +0.25% | 18,000 | 41億592万 | -3.41% |
| 04/11 | 353 | 395 | 350 | 395 | +5.9% | 37,300 | 40億9555万 | -3.89% |
| 04/10 | 359 | 374 | 355 | 373 | +11.34% | 42,100 | 38億6745万 | -9.47% |
| 04/09 | 339 | 346 | 325 | 335 | -5.37% | 34,500 | 34億7344万 | -19.08% |
| 04/08 | 324 | 356 | 324 | 354 | +14.94% | 52,900 | 36億7044万 | -15.11% |
| 04/07 | 302 | 354 | 302 | 308 | -17.65% | 110,300 | 31億9349万 | -26.67% |
| 04/04 | 390 | 394 | 351 | 374 | -6.5% | 66,000 | 38億7781万 | -12.21% |
| 04/03 | 405 | 418 | 400 | 400 | -4.99% | 33,400 | 41億4740万 | -6.76% |
| 04/02 | 437 | 437 | 416 | 421 | -2.32% | 18,900 | 43億6513万 | -2.09% |
| 04/01 | 442 | 442 | 429 | 431 | -0.69% | 9,500 | 44億6882万 | 0% |
| 03/31 | 17:00 支配株主等に関する事項について |
| 03/31 | 17:00 事業計画及び成長可能性に関する事項 |
| 03/31 | 442 | 444 | 434 | 434 | -1.36% | 17,000 | 44億9992万 | +0.46% |
| 03/28 | 438 | 443 | 437 | 440 | +0.46% | 12,600 | 45億6214万 | +1.85% |
| 03/27 | 437 | 441 | 432 | 438 | -0.45% | 10,800 | 45億4140万 | +1.15% |
| 03/26 | 435 | 440 | 431 | 440 | +0.46% | 10,600 | 45億6214万 | +1.38% |
| 03/25 | 433 | 440 | 432 | 438 | +1.39% | 10,600 | 45億4140万 | +0.69% |
| 03/24 | 440 | 440 | 431 | 432 | -3.14% | 17,400 | 44億7919万 | -0.92% |
| 03/21 | 445 | 451 | 438 | 446 | +0.45% | 22,200 | 46億1097万 | +1.59% |
| 03/19 | 446 | 447 | 441 | 444 | +0.23% | 23,600 | 45億9029万 | +0.68% |
| 03/18 | 435 | 447 | 431 | 443 | +3.02% | 23,700 | 45億7995万 | 0% |
| 03/17 | 429 | 433 | 421 | 430 | +1.65% | 91,200 | 44億4555万 | -3.59% |
| 03/14 | 416 | 423 | 412 | 423 | +1.68% | 22,500 | 43億7318万 | -5.58% |
| 03/13 | 416 | 422 | 416 | 416 | +0.48% | 17,700 | 43億81万 | -7.76% |
| 03/12 | 412 | 420 | 409 | 414 | +1.22% | 22,300 | 42億8013万 | -8.81% |
| 03/11 | 399 | 414 | 399 | 409 | -0.24% | 41,400 | 42億2844万 | -10.31% |
| 03/10 | 414 | 414 | 400 | 410 | -1.2% | 53,700 | 42億3878万 | -10.68% |
| 03/07 | 419 | 420 | 413 | 415 | -1.66% | 29,500 | 42億9047万 | -10.17% |
| 03/06 | 418 | 430 | 418 | 422 | -0.94% | 36,700 | 43億6284万 | -9.44% |
| 03/05 | 419 | 427 | 414 | 426 | +1.19% | 17,500 | 44億420万 | -9.17% |
| 03/04 | 430 | 435 | 414 | 421 | -2.77% | 64,100 | 43億5250万 | -10.62% |
| 03/03 | 439 | 439 | 433 | 433 | -1.37% | 18,300 | 44億7657万 | -8.46% |
| 02/28 | 448 | 448 | 431 | 439 | -2.01% | 35,500 | 45億3860万 | -7.38% |
| 02/27 | 438 | 451 | 438 | 448 | +2.75% | 31,000 | 46億3164万 | -5.88% |
| 02/26 | 440 | 441 | 429 | 436 | -1.8% | 43,800 | 45億758万 | -8.4% |
| 02/25 | 445 | 454 | 440 | 444 | -0.67% | 28,800 | 45億9029万 | -7.11% |
| 02/21 | 461 | 461 | 445 | 447 | -2.4% | 41,100 | 46億2130万 | -6.49% |
| 02/20 | 456 | 460 | 450 | 458 | +0.44% | 30,700 | 47億3503万 | -4.38% |
| 02/19 | 460 | 462 | 451 | 456 | -0.87% | 21,900 | 47億1435万 | -5% |
| 02/18 | 465 | 467 | 457 | 460 | -0.43% | 27,200 | 47億5571万 | -4.17% |
| 02/17 | 459 | 462 | 452 | 462 | +0.22% | 31,600 | 47億7638万 | -3.75% |
| 02/14 | 434 | 469 | 430 | 461 | -7.8% | 134,400 | 47億6604万 | -4.16% |
| 02/13 | 15:30 2024年12月期通期決算説明資料 |
| 02/13 | 15:30 株式会社エー・ケー・プラスの株式取得(子会社化)に関するお知らせ |
| 02/13 | 15:30 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 02/13 | 15:30 2024年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 504 | 506 | 495 | 500 | -0.4% | 46,200 | 51億6925万 | +3.73% |
| 02/12 | 507 | 507 | 495 | 502 | -0.79% | 34,400 | 51億8992万 | +4.15% |
| 02/10 | 500 | 508 | 500 | 506 | +1.2% | 37,500 | 52億3128万 | +4.98% |
| 02/07 | 503 | 503 | 495 | 500 | +0.4% | 17,500 | 51億6925万 | +3.95% |
| 02/06 | 493 | 503 | 493 | 498 | +1.01% | 22,400 | 51億4857万 | +3.53% |
| 02/05 | 483 | 493 | 482 | 493 | +2.71% | 24,000 | 50億9688万 | +2.49% |
| 02/04 | 484 | 484 | 479 | 480 | 0% | 13,500 | 49億6248万 | -0.41% |
| 02/03 | 481 | 489 | 475 | 480 | -0.21% | 33,200 | 49億6248万 | -0.83% |
| 01/31 | 494 | 494 | 480 | 481 | -2.04% | 30,300 | 49億7281万 | -1.03% |
| 01/30 | 500 | 500 | 491 | 491 | -1.41% | 38,900 | 50億7620万 | +0.82% |
| 01/29 | 499 | 504 | 494 | 498 | +0.61% | 49,200 | 51億4857万 | +2.05% |
| 01/28 | 485 | 498 | 470 | 495 | +2.7% | 64,400 | 51億1755万 | +1.23% |
| 01/27 | 486 | 486 | 480 | 482 | 0% | 21,700 | 49億8315万 | -1.83% |
| 01/24 | 463 | 482 | 462 | 482 | +4.33% | 37,200 | 49億8315万 | -2.43% |
| 01/23 | 469 | 473 | 460 | 462 | -1.49% | 19,400 | 47億7638万 | -7.04% |
| 01/22 | 462 | 473 | 461 | 469 | +0.86% | 34,200 | 48億4875万 | -6.39% |
| 01/21 | 467 | 469 | 462 | 465 | -0.43% | 19,900 | 48億740万 | -8.1% |
| 01/20 | 464 | 469 | 460 | 467 | +1.52% | 14,000 | 48億2807万 | -8.61% |
| 01/17 | 465 | 470 | 454 | 460 | -2.75% | 32,600 | 47億5571万 | -10.68% |
