| 2024 |
| 09/26 | 515 | 515 | 508 | 508 | +0.2% | 9,000 | 32億3864万 | -6.79% |
| 09/25 | 507 | 510 | 506 | 507 | -0.98% | 14,800 | 32億3226万 | -7.14% |
| 09/24 | 516 | 522 | 511 | 512 | +0.2% | 11,400 | 32億6414万 | -6.57% |
| 09/20 | 515 | 520 | 511 | 511 | -0.58% | 8,900 | 32億5777万 | -6.92% |
| 09/19 | 512 | 517 | 510 | 514 | +0.59% | 9,600 | 32億7689万 | -6.55% |
| 09/18 | 520 | 520 | 511 | 511 | -1.73% | 15,900 | 32億5777万 | -7.26% |
| 09/17 | 533 | 533 | 514 | 520 | -2.44% | 22,200 | 33億1514万 | -5.8% |
| 09/13 | 541 | 543 | 533 | 533 | -1.48% | 10,900 | 33億9802万 | -3.96% |
| 09/12 | 541 | 547 | 529 | 541 | 0% | 16,600 | 34億4902万 | -2.7% |
| 09/11 | 545 | 546 | 541 | 541 | -0.73% | 6,900 | 34億4902万 | -2.7% |
| 09/10 | （IR情報）17:00 「株式会社ETSグループ」株式の貸借銘柄選定に関するお知らせ |
| 09/10 | 547 | 557 | 541 | 545 | -0.37% | 7,800 | 34億7452万 | -1.8% |
| 09/09 | （IR情報）15:00 工事の受注に関するお知らせ |
| 09/09 | 540 | 557 | 539 | 547 | -3.19% | 19,300 | 34億8728万 | -1.62% |
| 09/06 | 570 | 573 | 565 | 565 | -0.18% | 20,100 | 36億203万 | +0.71% |
| 09/05 | 567 | 583 | 566 | 566 | -1.57% | 22,500 | 36億841万 | 0% |
| 09/04 | 566 | 583 | 564 | 575 | -2.21% | 34,300 | 36億6578万 | +0.52% |
| 09/03 | 617 | 617 | 586 | 588 | -5.16% | 48,700 | 37億4866万 | +1.91% |
| 09/02 | （IR情報）16:30 「株式会社ETSグループ」の新規上場承認に関するお知らせ |
| 09/02 | 600 | 650 | 595 | 620 | +5.98% | 74,500 | 39億5267万 | +6.71% |
| 08/30 | 570 | 585 | 558 | 585 | +7.34% | 56,100 | 37億2954万 | +0.17% |
| 08/29 | 548 | 548 | 543 | 545 | -0.37% | 4,400 | 34億7452万 | -7.16% |
| 08/28 | 549 | 550 | 542 | 547 | +0.37% | 6,200 | 34億8728万 | -7.76% |
| 08/27 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 08/27 | 543 | 548 | 543 | 545 | +0.37% | 9,000 | 34億7452万 | -8.86% |
| 08/26 | （IR情報）17:00 非上場の親会社の決算に関するお知らせ |
| 08/26 | 549 | 553 | 542 | 543 | -0.37% | 5,200 | 34億6177万 | -9.95% |
| 08/23 | 559 | 559 | 539 | 545 | -1.62% | 9,700 | 34億7452万 | -10.51% |
| 08/22 | 556 | 560 | 552 | 554 | 0% | 4,400 | 35億3190万 | -10.06% |
| 08/21 | 546 | 556 | 546 | 554 | +1.65% | 5,000 | 35億3190万 | -10.93% |
| 08/20 | 543 | 555 | 542 | 545 | -0.37% | 10,400 | 34億7452万 | -13.08% |
| 08/19 | 542 | 549 | 536 | 547 | +1.67% | 8,800 | 34億8728万 | -13.59% |
| 08/16 | 544 | 544 | 538 | 538 | -0.19% | 5,900 | 34億2990万 | -15.81% |
| 08/15 | 544 | 544 | 538 | 539 | -0.92% | 5,100 | 34億3627万 | -16.43% |
| 08/14 | 539 | 550 | 534 | 544 | +1.12% | 12,900 | 34億6815万 | -16.56% |
| 08/13 | 550 | 553 | 519 | 538 | -8.81% | 103,000 | 34億2990万 | -18.24% |
| 08/09 | （IR情報）15:00 2024年9月期第3四半期決算補足説明資料 |
| 08/09 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 08/09 | （IR情報）15:00 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/09 | 558 | 602 | 555 | 590 | +7.66% | 56,400 | 37億6141万 | -11.28% |
| 08/08 | 558 | 558 | 520 | 548 | +0.92% | 25,400 | 34億9365万 | -18.33% |
| 08/07 | 521 | 543 | 514 | 543 | +2.84% | 46,400 | 34億6177万 | -19.91% |
| 08/06 | 572 | 591 | 479 | 528 | -7.69% | 165,900 | 33億6614万 | -23.14% |
| 08/05 | 592 | 594 | 572 | 572 | -14.88% | 56,600 | 36億4666万 | -17.7% |
| 08/02 | 660 | 676 | 642 | 672 | -1.47% | 49,100 | 42億8419万 | -4.27% |
| 08/01 | 709 | 709 | 671 | 682 | -3.81% | 18,900 | 43億4794万 | -3.26% |
| 07/31 | 709 | 715 | 699 | 709 | +0.28% | 6,800 | 45億2007万 | +0.28% |
| 07/30 | 706 | 707 | 693 | 707 | +1.58% | 6,900 | 45億732万 | -0.28% |
| 07/29 | 684 | 706 | 684 | 696 | +2.35% | 10,700 | 44億3719万 | -1.97% |
| 07/26 | 670 | 682 | 670 | 680 | +1.34% | 8,400 | 43億3519万 | -4.36% |
| 07/25 | 676 | 682 | 657 | 671 | -0.74% | 17,000 | 42億7781万 | -6.02% |
| 07/24 | 682 | 690 | 675 | 676 | -0.73% | 5,200 | 43億969万 | -5.59% |
| 07/23 | （IR情報）15:00 当社の紹介サイトに関するお知らせ |
| 07/23 | 688 | 691 | 680 | 681 | +0.15% | 11,000 | 43億4156万 | -5.29% |
| 07/22 | 694 | 694 | 669 | 680 | -1.59% | 14,700 | 43億3519万 | -5.82% |
| 07/19 | 700 | 700 | 683 | 691 | -1.85% | 20,700 | 44億532万 | -4.69% |
| 07/18 | 705 | 710 | 701 | 704 | -0.14% | 4,700 | 44億8819万 | -3.3% |
| 07/17 | 696 | 705 | 695 | 705 | +1.44% | 8,400 | 44億9457万 | -3.56% |
| 07/16 | 698 | 708 | 692 | 695 | -0.43% | 8,900 | 44億3082万 | -5.31% |
| 07/12 | 684 | 704 | 682 | 698 | +1.75% | 12,900 | 44億4994万 | -5.42% |
| 07/11 | 688 | 694 | 681 | 686 | -0.44% | 15,400 | 43億7344万 | -7.42% |
| 07/10 | 702 | 705 | 687 | 689 | -2.41% | 29,400 | 43億9257万 | -7.27% |
| 07/09 | 701 | 714 | 700 | 706 | +0.28% | 18,400 | 45億95万 | -5.49% |
| 07/08 | 725 | 725 | 698 | 704 | -1.68% | 21,100 | 44億8819万 | -6.13% |
| 07/05 | 730 | 734 | 715 | 716 | -1.92% | 12,100 | 45億6470万 | -5.04% |
| 07/04 | 737 | 738 | 730 | 730 | -0.82% | 6,700 | 46億5395万 | -3.69% |
| 07/03 | 747 | 747 | 736 | 736 | -1.74% | 5,800 | 46億9220万 | -3.16% |
| 07/02 | 738 | 750 | 737 | 749 | +1.22% | 7,500 | 47億7508万 | -1.83% |
| 07/01 | 735 | 744 | 735 | 740 | +0.14% | 10,600 | 47億1771万 | -3.39% |
| 06/28 | 757 | 757 | 739 | 739 | -1.99% | 10,100 | 47億1133万 | -3.9% |
| 06/27 | 749 | 754 | 743 | 754 | +1.34% | 6,000 | 48億696万 | -2.2% |
| 06/26 | 741 | 753 | 732 | 744 | +0.27% | 14,600 | 47億4321万 | -3.75% |
| 06/25 | 732 | 745 | 732 | 742 | +0.95% | 5,900 | 47億3046万 | -4.01% |
| 06/24 | 732 | 735 | 729 | 735 | +0.55% | 7,400 | 46億8583万 | -4.92% |
| 06/21 | 733 | 741 | 731 | 731 | -0.68% | 7,300 | 46億6033万 | -5.56% |
| 06/20 | 737 | 741 | 723 | 736 | 0% | 23,000 | 46億9220万 | -5.03% |
| 06/19 | 745 | 746 | 722 | 736 | -1.34% | 33,900 | 46億9220万 | -5.15% |
| 06/18 | 765 | 765 | 746 | 746 | -1.19% | 13,300 | 47億5596万 | -4.11% |
| 06/17 | 758 | 779 | 754 | 755 | -1.18% | 19,200 | 48億1333万 | -3.08% |
| 06/14 | 753 | 773 | 753 | 764 | +0.26% | 12,300 | 48億7071万 | -1.67% |
| 06/13 | 789 | 789 | 753 | 762 | -2.81% | 29,100 | 48億5796万 | -1.55% |
| 06/12 | 787 | 787 | 774 | 784 | -0.13% | 7,300 | 49億9822万 | +1.55% |
| 06/11 | 785 | 791 | 784 | 785 | +0.26% | 3,800 | 50億459万 | +2.21% |
| 06/10 | （IR情報）15:00 2024年9月期第2四半期決算補足説明資料 |
| 06/10 | （IR情報）15:00 工事の完工に関するお知らせ |
| 06/10 | 774 | 800 | 774 | 783 | +1.69% | 34,500 | 49億9184万 | +2.35% |
| 06/07 | 744 | 773 | 744 | 770 | +3.08% | 15,700 | 49億896万 | +1.18% |
| 06/06 | 772 | 778 | 746 | 747 | -2.99% | 33,500 | 47億6233万 | -1.58% |
| 06/05 | 783 | 789 | 766 | 770 | -2.53% | 21,500 | 49億896万 | +1.72% |
| 06/04 | 791 | 796 | 788 | 790 | -1% | 8,500 | 50億3647万 | +4.77% |
| 06/03 | 814 | 814 | 795 | 798 | -1.97% | 11,800 | 50億8747万 | +6.4% |
| 05/31 | 778 | 815 | 778 | 814 | +3.96% | 19,800 | 51億8948万 | +9.12% |
| 05/30 | 794 | 794 | 770 | 783 | -3.21% | 23,100 | 49億9184万 | +5.53% |
| 05/29 | 835 | 838 | 806 | 809 | -3.69% | 30,300 | 51億5760万 | +9.47% |
| 05/28 | 812 | 840 | 810 | 840 | +3.7% | 31,800 | 53億5523万 | +14.44% |
| 05/27 | 787 | 811 | 782 | 810 | +2.53% | 25,900 | 51億6398万 | +10.96% |
| 05/24 | 800 | 823 | 763 | 790 | -1.13% | 83,000 | 50億3647万 | +8.82% |
| 05/23 | 750 | 800 | 747 | 799 | +6.53% | 60,900 | 50億9385万 | +10.66% |
| 05/22 | 750 | 754 | 747 | 750 | +0.27% | 11,400 | 47億8146万 | +4.31% |
| 05/21 | 755 | 763 | 747 | 748 | -0.53% | 11,800 | 47億6871万 | +4.03% |
| 05/20 | 754 | 766 | 751 | 752 | -0.53% | 17,700 | 47億9421万 | +4.88% |
| 05/17 | 764 | 770 | 756 | 756 | -1.82% | 17,300 | 48億1971万 | +5.73% |
| 05/16 | 778 | 778 | 758 | 770 | -0.9% | 41,400 | 49億896万 | +8.3% |
| 05/15 | 751 | 777 | 737 | 777 | +2.64% | 103,800 | 49億5359万 | +10.06% |
| 05/14 | （IR情報）15:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/14 | 751 | 775 | 740 | 757 | +6.92% | 221,600 | 48億2608万 | +8.14% |
| 05/13 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 05/13 | 698 | 708 | 689 | 708 | +1.29% | 22,200 | 45億1370万 | +1.58% |
| 05/10 | 704 | 706 | 698 | 699 | -1.41% | 11,300 | 44億5632万 | +0.58% |
| 05/09 | 712 | 712 | 694 | 709 | +2.01% | 22,000 | 45億2007万 | +2.16% |
| 05/08 | 697 | 700 | 695 | 695 | -0.71% | 5,000 | 44億3082万 | +0.29% |
| 05/07 | （IR情報）15:00 工事の完工および受注に関するお知らせ |
| 05/07 | 696 | 705 | 692 | 700 | +1.3% | 21,700 | 44億6269万 | +1.16% |
| 05/02 | 699 | 700 | 690 | 691 | -1.85% | 12,900 | 44億532万 | +0.14% |
| 04/26 | （IR情報）15:00 東北電力ネットワーク株式会社様より表彰状等授与のお知らせ |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
