| 2016 |
| 03/16 | 505 | 530 | 497 | 529 | +5.38% | 179,900 | 146億9562万 | +6.44% |
| 03/15 | 508 | 517 | 491 | 502 | -3.09% | 162,400 | 139億4556万 | +1.83% |
| 03/14 | 522 | 526 | 513 | 518 | -0.19% | 135,300 | 143億9004万 | +5.28% |
| 03/11 | 510 | 538 | 510 | 519 | -1.33% | 186,000 | 144億1782万 | +5.7% |
| 03/10 | 534 | 538 | 517 | 526 | +0.38% | 172,100 | 146億1228万 | +7.57% |
| 03/09 | 534 | 534 | 515 | 524 | -2.6% | 148,900 | 145億5672万 | +7.38% |
| 03/08 | 543 | 545 | 500 | 538 | -1.82% | 344,800 | 149億4564万 | +10.7% |
| 03/07 | 545 | 554 | 533 | 548 | +1.86% | 277,000 | 152億2344万 | +13.22% |
| 03/04 | 527 | 548 | 523 | 538 | +0.94% | 221,500 | 149億4564万 | +12.55% |
| 03/03 | 544 | 555 | 525 | 533 | -1.66% | 285,300 | 148億674万 | +12.92% |
| 03/02 | 545 | 549 | 526 | 542 | +1.5% | 355,800 | 150億5676万 | +16.31% |
| 03/01 | 494 | 541 | 490 | 534 | +6.8% | 513,600 | 148億3452万 | +16.09% |
| 02/29 | 509 | 525 | 497 | 500 | +1.01% | 346,400 | 138億9000万 | +10.13% |
| 02/26 | 507 | 518 | 481 | 495 | -0.8% | 319,500 | 137億5110万 | +10.24% |
| 02/25 | 488 | 505 | 480 | 499 | +3.96% | 318,000 | 138億6222万 | +12.9% |
| 02/24 | （IR情報）15:30 取締役の職掌に関するお知らせ |
| 02/24 | 467 | 493 | 454 | 480 | +1.91% | 169,000 | 133億3440万 | +10.09% |
| 02/23 | 497 | 498 | 465 | 471 | -3.68% | 221,400 | 130億8438万 | +9.03% |
| 02/22 | 459 | 489 | 456 | 489 | +6.77% | 301,200 | 135億8442万 | +14.25% |
| 02/19 | 450 | 460 | 441 | 458 | +0.44% | 100,200 | 127億2324万 | +8.02% |
| 02/18 | 470 | 470 | 452 | 456 | +0.66% | 173,400 | 126億6768万 | +7.8% |
| 02/17 | 470 | 483 | 434 | 453 | -3.21% | 345,600 | 125億8434万 | +7.35% |
| 02/16 | 440 | 473 | 439 | 468 | +3.77% | 401,400 | 130億104万 | +11.96% |
| 02/15 | 434 | 458 | 421 | 451 | +10% | 201,000 | 125億2878万 | +8.67% |
| 02/12 | 411 | 432 | 395 | 410 | -6.61% | 206,800 | 113億8980万 | -0.49% |
| 02/10 | 455 | 457 | 420 | 439 | -0.23% | 221,800 | 121億9542万 | +6.81% |
| 02/09 | 459 | 470 | 436 | 440 | -8.9% | 283,800 | 122億2320万 | +7.84% |
| 02/08 | 464 | 483 | 457 | 483 | +2.33% | 158,000 | 134億1774万 | +18.97% |
| 02/05 | 455 | 478 | 448 | 472 | +0.64% | 221,400 | 131億1216万 | +17.12% |
| 02/04 | 497 | 500 | 442 | 469 | -7.5% | 381,800 | 130億2882万 | +17.25% |
| 02/03 | 477 | 507 | 460 | 507 | +3.68% | 616,700 | 140億8446万 | +27.39% |
| 02/02 | 460 | 509 | 456 | 489 | +3.6% | 973,100 | 135億8442万 | +24.43% |
| 02/01 | 464 | 472 | 440 | 472 | +20.41% | 1,260,100 | 131億1216万 | +21.34% |
| 01/29 | （IR情報）15:30 平成28年9月期第1四半期決算短信〔日本基準〕(連結) |
| 01/29 | 390 | 395 | 375 | 392 | 0% | 144,800 | 108億8976万 | +2.08% |
| 01/28 | 388 | 400 | 387 | 392 | +1.03% | 132,700 | 108億8976万 | +2.35% |
| 01/27 | 388 | 398 | 384 | 388 | +1.31% | 109,900 | 107億7864万 | +1.57% |
| 01/26 | 377 | 402 | 377 | 383 | -1.03% | 144,400 | 106億3974万 | +0.26% |
| 01/25 | 379 | 394 | 376 | 387 | +2.93% | 259,600 | 107億5086万 | +1.57% |
| 01/22 | 348 | 382 | 337 | 376 | +17.5% | 349,300 | 104億4528万 | -0.79% |
| 01/21 | 338 | 365 | 317 | 320 | -7.78% | 376,500 | 88億8960万 | -15.12% |
| 01/20 | 379 | 379 | 335 | 347 | -8.68% | 279,700 | 96億3966万 | -7.96% |
| 01/19 | 373 | 385 | 362 | 380 | +1.06% | 176,200 | 105億5640万 | +1.06% |
| 01/18 | 373 | 388 | 365 | 376 | -5.29% | 329,100 | 104億4528万 | +0.8% |
| 01/15 | 434 | 439 | 396 | 397 | -7.03% | 505,400 | 110億2866万 | +7.01% |
| 01/14 | 410 | 435 | 395 | 427 | +0.23% | 699,400 | 118億6206万 | +16.03% |
| 01/13 | 380 | 428 | 374 | 426 | +15.14% | 700,100 | 118億3428万 | +17.03% |
| 01/12 | 384 | 384 | 351 | 370 | -4.15% | 373,500 | 102億7860万 | +3.06% |
| 01/08 | 376 | 392 | 372 | 386 | +1.31% | 134,000 | 107億2308万 | +7.82% |
| 01/07 | 370 | 392 | 370 | 381 | +2.97% | 218,700 | 105億8418万 | +7.32% |
| 01/06 | 377 | 398 | 369 | 370 | -2.37% | 269,800 | 102億7860万 | +4.82% |
| 01/05 | 384 | 387 | 364 | 379 | -1.81% | 291,600 | 105億2862万 | +7.67% |
| 01/04 | 408 | 412 | 366 | 386 | -3.74% | 419,500 | 107億2308万 | +10.29% |
| 2015 |
| 12/30 | 407 | 407 | 398 | 401 | -1.72% | 198,100 | 111億3978万 | +15.23% |
| 12/29 | 406 | 414 | 397 | 408 | -1.45% | 379,600 | 113億3424万 | +18.6% |
| 12/28 | 390 | 414 | 388 | 414 | +8.38% | 560,600 | 115億92万 | +21.41% |
| 12/25 | （IR情報）16:30 株式会社NEWSYの株式取得(子会社化)に関するお知らせ |
| 12/25 | （IR情報）15:30 支配株主等に関する事項について |
| 12/25 | 384 | 395 | 374 | 382 | -0.52% | 381,800 | 106億1196万 | +13.35% |
| 12/24 | 376 | 419 | 370 | 384 | +6.67% | 1,290,800 | 106億6752万 | +14.97% |
| 12/22 | 348 | 384 | 347 | 360 | +1.98% | 345,200 | 100億80万 | +8.76% |
| 12/21 | 365 | 365 | 349 | 353 | -5.11% | 178,100 | 98億281万 | +7.62% |
| 12/18 | （IR情報）15:30 役員の異動に関するお知らせ |
| 12/18 | 373 | 377 | 359 | 372 | -1.33% | 232,900 | 103億3044万 | +14.46% |
| 12/17 | 370 | 384 | 361 | 377 | +3.29% | 662,200 | 104億6929万 | +17.45% |
| 12/16 | 343 | 366 | 335 | 365 | +7.99% | 544,100 | 101億3605万 | +15.14% |
| 12/15 | 335 | 349 | 324 | 338 | +2.42% | 466,500 | 93億8626万 | +7.99% |
| 12/14 | 310 | 331 | 310 | 330 | +3.77% | 195,600 | 91億6410万 | +6.45% |
| 12/11 | 320 | 322 | 318 | 318 | -0.93% | 22,700 | 88億3086万 | +3.25% |
| 12/10 | 307 | 324 | 307 | 321 | +3.22% | 123,900 | 89億1417万 | +4.9% |
| 12/09 | 315 | 316 | 311 | 311 | -1.58% | 67,000 | 86億3647万 | +1.97% |
| 12/08 | 319 | 322 | 315 | 316 | -2.47% | 63,500 | 87億7532万 | +4.29% |
| 12/07 | 320 | 329 | 320 | 324 | +1.57% | 60,300 | 89億9748万 | +7.28% |
| 12/04 | 311 | 323 | 311 | 319 | +0.63% | 61,300 | 88億5863万 | +7.05% |
| 12/03 | 328 | 328 | 312 | 317 | -3.94% | 122,800 | 88億309万 | +7.46% |
| 12/02 | 324 | 337 | 324 | 330 | +1.54% | 98,400 | 91億6410万 | +12.63% |
| 12/01 | 322 | 330 | 321 | 325 | 0% | 146,000 | 90億2525万 | +12.07% |
| 11/30 | 340 | 340 | 317 | 325 | -2.99% | 206,600 | 90億2525万 | +13.24% |
| 11/27 | 337 | 338 | 332 | 335 | -1.47% | 159,400 | 93億295万 | +17.96% |
| 11/26 | 327 | 340 | 323 | 340 | +5.26% | 248,100 | 94億4180万 | +21.43% |
| 11/25 | 317 | 339 | 313 | 323 | +0.62% | 271,600 | 89億6971万 | +17.03% |
| 11/24 | 321 | 326 | 306 | 321 | -1.53% | 339,500 | 89億1417万 | +18.01% |
| 11/20 | 320 | 337 | 316 | 326 | +3.16% | 641,900 | 90億5302万 | +21.19% |
| 11/19 | 308 | 322 | 308 | 316 | +0.64% | 517,400 | 87億7532万 | +18.8% |
| 11/18 | 291 | 323 | 288 | 314 | +9.41% | 870,100 | 87億1978万 | +19.39% |
| 11/17 | 287 | 291 | 284 | 287 | -0.69% | 100,400 | 79億6999万 | +9.96% |
| 11/16 | 290 | 294 | 287 | 289 | -1.03% | 199,200 | 80億2553万 | +11.15% |
| 11/13 | （IR情報）15:30 定款一部変更及び役員の異動に関するお知らせ |
| 11/13 | 267 | 292 | 266 | 292 | +8.15% | 294,200 | 81億884万 | +13.18% |
| 11/12 | 275 | 275 | 270 | 270 | -1.82% | 23,900 | 74億9790万 | +5.88% |
| 11/11 | 263 | 277 | 262 | 275 | +4.96% | 109,800 | 76億3675万 | +8.7% |
| 11/10 | 261 | 264 | 261 | 262 | -1.13% | 26,400 | 72億7574万 | +4.38% |
| 11/09 | 267 | 272 | 264 | 265 | -3.64% | 151,300 | 73億5905万 | +6.43% |
| 11/06 | 271 | 284 | 253 | 275 | +0.36% | 271,700 | 76億3675万 | +11.34% |
| 11/05 | 280 | 284 | 271 | 274 | -3.52% | 100,600 | 76億898万 | +12.3% |
| 11/04 | 279 | 284 | 272 | 284 | +1.43% | 227,800 | 78億8668万 | +17.36% |
| 11/02 | 286 | 293 | 278 | 280 | +3.7% | 1,184,600 | 77億7560万 | +17.15% |
| 10/30 | （IR情報）16:30 株式会社フルスピードとの合弁会社設立を伴う業務提携に関するお知らせ |
| 10/30 | （IR情報）15:30 平成27年9月期決算短信〔日本基準〕(連結) |
| 10/30 | 248 | 275 | 248 | 270 | +10.66% | 1,080,600 | 74億9790万 | +14.41% |
| 10/29 | （IR情報）15:30 連結業績予想の修正に関するお知らせ |
| 10/29 | 251 | 251 | 242 | 244 | -1.61% | 16,300 | 67億7588万 | +4.27% |
| 10/28 | 247 | 251 | 247 | 248 | -1.2% | 17,600 | 68億8696万 | +6.9% |
| 10/27 | 254 | 254 | 250 | 251 | -1.18% | 29,700 | 69億7027万 | +8.66% |
| 10/26 | 255 | 257 | 250 | 254 | -1.17% | 56,000 | 70億5358万 | +10.43% |
| 10/23 | 243 | 265 | 241 | 257 | +7.98% | 247,800 | 71億3689万 | +12.72% |
| 10/22 | 239 | 241 | 236 | 238 | +0.42% | 25,200 | 66億926万 | +5.31% |
| 10/21 | 238 | 238 | 236 | 237 | -1.66% | 14,800 | 65億8149万 | +5.33% |
| 10/20 | 239 | 243 | 239 | 241 | 0% | 16,200 | 66億9257万 | +7.59% |
