| 2024 |
| 04/19 | 5,430 | 5,470 | 5,180 | 5,260 | -3.84% | 39,200 | 316億7361万 | -10.7% |
| 04/18 | 5,250 | 5,550 | 5,160 | 5,470 | +3.4% | 44,300 | 329億3815万 | -7.74% |
| 04/17 | 5,310 | 5,360 | 5,160 | 5,290 | -1.12% | 44,200 | 318億5426万 | -11.18% |
| 04/16 | 5,500 | 5,500 | 5,310 | 5,350 | -3.6% | 37,000 | 322億1556万 | -10.8% |
| 04/15 | 5,520 | 5,570 | 5,460 | 5,550 | -1.25% | 18,900 | 334億1988万 | -7.87% |
| 04/12 | 5,560 | 5,670 | 5,550 | 5,620 | +1.08% | 17,600 | 338億4139万 | -7% |
| 04/11 | 5,670 | 5,670 | 5,510 | 5,560 | -2.97% | 40,500 | 334億8009万 | -8.28% |
| 04/10 | 5,800 | 5,850 | 5,670 | 5,730 | -1.72% | 30,600 | 345億376万 | -5.94% |
| 04/09 | 5,800 | 5,880 | 5,800 | 5,830 | +0.34% | 12,500 | 350億9660万 | -4.65% |
| 04/08 | 5,770 | 5,880 | 5,760 | 5,810 | +1.93% | 23,400 | 349億8549万 | -5.2% |
| 04/05 | 5,760 | 5,810 | 5,670 | 5,700 | -2.56% | 26,700 | 343億2312万 | -7.32% |
| 04/04 | 5,930 | 5,960 | 5,770 | 5,850 | +0.17% | 24,800 | 352億2636万 | -5.31% |
| 04/03 | 5,780 | 5,940 | 5,660 | 5,840 | 0% | 57,600 | 351億6614万 | -5.93% |
| 04/02 | 6,060 | 6,060 | 5,840 | 5,840 | -3.63% | 94,200 | 351億6614万 | -6.46% |
| 04/01 | 6,150 | 6,210 | 6,050 | 6,060 | -1.3% | 22,000 | 364億9089万 | -3.36% |
| 03/29 | 6,050 | 6,220 | 6,050 | 6,140 | +1.66% | 28,100 | 369億7262万 | -2.45% |
| 03/28 | 6,140 | 6,190 | 6,020 | 6,040 | -1.31% | 27,500 | 363億7046万 | -4.28% |
| 03/27 | 6,280 | 6,280 | 6,040 | 6,120 | -1.77% | 31,800 | 368億5219万 | -3.52% |
| 03/26 | 6,210 | 6,360 | 6,060 | 6,230 | -1.27% | 68,600 | 375億1456万 | -2.29% |
| 03/25 | 6,320 | 6,500 | 6,310 | 6,310 | -0.79% | 39,000 | 379億9629万 | -1.44% |
| 03/22 | 6,380 | 6,400 | 6,320 | 6,360 | +0.79% | 25,800 | 382億9737万 | -1.01% |
| 03/21 | 6,380 | 6,400 | 6,290 | 6,310 | 0% | 23,600 | 379億8620万 | -2.16% |
| 03/19 | 6,320 | 6,400 | 6,250 | 6,310 | -0.16% | 37,900 | 379億8620万 | -2.62% |
| 03/18 | 6,440 | 6,580 | 6,240 | 6,320 | -0.32% | 61,100 | 380億4640万 | -3.04% |
| 03/15 | 6,220 | 6,390 | 6,140 | 6,340 | +1.6% | 27,400 | 381億6680万 | -3.22% |
| 03/14 | 6,150 | 6,320 | 6,080 | 6,240 | +1.46% | 32,400 | 375億6480万 | -5.28% |
| 03/13 | 11:30 当社子会社「CGworks」にて、生成AIによるレンダリングサービス「MyRenderer（マイレンダラー）」β版を公開※順次利用登録開始 |
| 03/13 | 6,440 | 6,480 | 6,110 | 6,150 | -3% | 55,100 | 370億2300万 | -7.24% |
| 03/12 | 6,030 | 6,440 | 6,030 | 6,340 | +5.49% | 86,600 | 381億6680万 | -5.06% |
| 03/11 | 6,000 | 6,210 | 5,980 | 6,010 | -0.17% | 57,900 | 361億8020万 | -10.61% |
| 03/08 | 6,100 | 6,140 | 6,010 | 6,020 | -1.31% | 47,500 | 362億4040万 | -10.79% |
| 03/07 | 6,330 | 6,330 | 6,070 | 6,100 | -3.33% | 56,300 | 367億2200万 | -9.96% |
| 03/06 | 6,280 | 6,470 | 6,260 | 6,310 | +0.64% | 40,800 | 379億8620万 | -7.21% |
| 03/05 | 6,200 | 6,350 | 6,050 | 6,270 | +0.97% | 41,900 | 377億4540万 | -8.05% |
| 03/04 | 6,350 | 6,350 | 6,210 | 6,210 | -1.74% | 50,900 | 373億8420万 | -9.36% |
| 03/01 | 6,520 | 6,520 | 6,220 | 6,320 | -1.56% | 93,900 | 380億4640万 | -8.22% |
| 02/29 | 6,570 | 6,570 | 6,320 | 6,420 | -2.43% | 79,900 | 386億4840万 | -7.2% |
| 02/28 | 6,760 | 6,940 | 6,580 | 6,580 | -2.23% | 43,400 | 396億1160万 | -5.21% |
| 02/27 | 6,530 | 6,820 | 6,530 | 6,730 | +3.06% | 62,900 | 405億1460万 | -3.29% |
| 02/26 | 6,530 | 6,590 | 6,440 | 6,530 | -1.51% | 60,500 | 393億1060万 | -6.15% |
| 02/22 | 6,630 | 6,670 | 6,470 | 6,630 | +1.22% | 73,200 | 399億1260万 | -4.78% |
| 02/21 | 6,790 | 6,790 | 6,520 | 6,550 | -4.52% | 116,400 | 394億1790万 | -5.97% |
| 02/20 | 6,920 | 6,920 | 6,780 | 6,860 | -1.15% | 35,400 | 412億8348万 | -1.78% |
| 02/19 | 6,880 | 6,990 | 6,810 | 6,940 | +0.87% | 38,900 | 417億6492万 | -0.74% |
| 02/16 | 6,900 | 6,950 | 6,810 | 6,880 | -0.15% | 35,500 | 414億384万 | -1.74% |
| 02/15 | 7,040 | 7,090 | 6,890 | 6,890 | -1.15% | 33,600 | 414億6402万 | -1.71% |
| 02/14 | 6,940 | 7,040 | 6,850 | 6,970 | -1.69% | 38,600 | 419億4546万 | -0.68% |
| 02/13 | 7,310 | 7,380 | 7,070 | 7,090 | -2.34% | 42,400 | 426億6762万 | +0.91% |
| 02/09 | 7,100 | 7,340 | 7,100 | 7,260 | +1.68% | 35,700 | 436億9068万 | +3.29% |
| 02/08 | 7,220 | 7,340 | 7,110 | 7,140 | -1.52% | 24,600 | 429億6852万 | +1.65% |
| 02/07 | 7,290 | 7,440 | 7,170 | 7,250 | -0.55% | 27,800 | 436億3050万 | +3.19% |
| 02/06 | 7,380 | 7,380 | 6,960 | 7,290 | -0.82% | 76,000 | 438億7122万 | +3.7% |
| 02/05 | 7,350 | 7,440 | 7,250 | 7,350 | -1.61% | 49,800 | 442億3230万 | +4.55% |
| 02/02 | 6,680 | 7,500 | 6,660 | 7,470 | +12.5% | 232,100 | 449億5446万 | +6.3% |
| 02/01 | 6,550 | 6,800 | 6,460 | 6,640 | -0.9% | 109,400 | 399億5952万 | -5.39% |
| 01/31 | 16:00 2024年9月期第1四半期決算説明資料 |
| 01/31 | 16:00 2024年9月期第1四半期決算短信[日本基準](連結) |
| 01/31 | 6,760 | 6,810 | 6,530 | 6,700 | -0.15% | 89,000 | 403億2060万 | -4.99% |
| 01/30 | 6,950 | 6,950 | 6,630 | 6,710 | -1.32% | 60,800 | 403億8078万 | -5.33% |
| 01/29 | 7,020 | 7,020 | 6,710 | 6,800 | -3.68% | 71,500 | 409億2240万 | -4.44% |
| 01/26 | 7,050 | 7,150 | 7,000 | 7,060 | -0.56% | 22,800 | 424億8708万 | -1.09% |
| 01/25 | 7,080 | 7,170 | 6,960 | 7,100 | 0% | 30,800 | 427億2780万 | -0.59% |
| 01/24 | 6,960 | 7,120 | 6,960 | 7,100 | +1% | 16,200 | 427億2780万 | -0.69% |
| 01/23 | 7,080 | 7,140 | 6,960 | 7,030 | +0.43% | 26,200 | 423億654万 | -1.73% |
| 01/22 | 6,810 | 7,020 | 6,750 | 7,000 | +4.32% | 38,700 | 421億2600万 | -2.17% |
| 01/19 | 6,720 | 6,810 | 6,690 | 6,710 | +0.9% | 19,500 | 403億8078万 | -6.4% |
| 01/18 | 6,670 | 6,740 | 6,570 | 6,650 | -0.75% | 46,100 | 400億1970万 | -7.75% |
| 01/17 | 7,010 | 7,010 | 6,700 | 6,700 | -4.42% | 73,400 | 403億2060万 | -7.54% |
| 01/16 | 7,010 | 7,220 | 6,950 | 7,010 | -0.57% | 45,000 | 421億8618万 | -3.89% |
| 01/15 | 7,190 | 7,200 | 6,940 | 7,050 | -2.08% | 85,600 | 424億2690万 | -3.74% |
| 01/12 | 7,040 | 7,230 | 7,030 | 7,200 | +1.55% | 72,800 | 433億2960万 | -2.01% |
| 01/11 | 7,160 | 7,190 | 6,890 | 7,090 | 0% | 74,300 | 426億6762万 | -3.77% |
| 01/10 | 7,100 | 7,200 | 7,070 | 7,090 | -0.98% | 22,200 | 426億6762万 | -4.02% |
| 01/09 | 7,210 | 7,280 | 7,030 | 7,160 | -0.14% | 38,100 | 430億8888万 | -3.36% |
| 01/05 | 7,100 | 7,220 | 7,050 | 7,170 | +0.56% | 43,200 | 431億4906万 | -3.38% |
| 01/04 | 7,100 | 7,200 | 7,030 | 7,130 | -0.97% | 19,700 | 429億834万 | -4.13% |
| 2023 |
| 12/29 | 7,270 | 7,330 | 7,040 | 7,200 | -1.91% | 67,700 | 433億2960万 | -3.45% |
| 12/28 | 7,290 | 7,410 | 7,170 | 7,340 | +0.82% | 23,800 | 441億7212万 | -1.79% |
| 12/27 | 7,310 | 7,360 | 7,240 | 7,280 | -0.14% | 21,200 | 438億1104万 | -2.87% |
| 12/26 | 7,260 | 7,360 | 7,220 | 7,290 | +0.55% | 16,900 | 438億7122万 | -2.97% |
| 12/25 | 15:00 投資単位の引下げに関する考え方および方針等について |
| 12/25 | 7,500 | 7,570 | 7,230 | 7,250 | -2.95% | 27,300 | 436億3050万 | -3.46% |
| 12/22 | 16:00 支配株主等に関する事項について |
| 12/22 | 7,700 | 7,740 | 7,470 | 7,470 | -1.84% | 27,200 | 449億5446万 | -0.35% |
| 12/21 | 7,260 | 7,640 | 7,230 | 7,610 | +2.7% | 41,400 | 457億9393万 | +1.87% |
| 12/20 | 7,470 | 7,540 | 7,410 | 7,410 | +0.68% | 33,600 | 445億9041万 | -0.39% |
| 12/19 | 7,160 | 7,380 | 7,120 | 7,360 | +2.94% | 26,900 | 442億8953万 | -0.69% |
| 12/18 | 7,180 | 7,210 | 7,070 | 7,150 | -1.65% | 23,900 | 430億2584万 | -3% |
| 12/15 | 7,110 | 7,430 | 7,110 | 7,270 | +0.69% | 28,700 | 437億4795万 | -1.12% |
| 12/14 | 7,160 | 7,300 | 7,000 | 7,220 | +2.27% | 56,400 | 434億4707万 | -1.49% |
| 12/13 | 7,360 | 7,380 | 6,920 | 7,060 | -4.08% | 82,300 | 424億8425万 | -3.3% |
| 12/12 | 7,690 | 7,730 | 7,290 | 7,360 | -4.54% | 61,400 | 442億8953万 | +1.14% |
| 12/11 | 7,600 | 7,790 | 7,590 | 7,710 | +1.98% | 37,200 | 463億9569万 | +6.3% |
| 12/08 | 7,760 | 7,870 | 7,440 | 7,560 | -4.42% | 81,700 | 454億9305万 | +5.12% |
| 12/07 | 7,750 | 8,050 | 7,700 | 7,910 | +2.06% | 93,100 | 475億9921万 | +10.91% |
| 12/06 | 7,790 | 7,800 | 7,680 | 7,750 | +1.04% | 30,700 | 466億3640万 | +9.74% |
| 12/05 | 7,610 | 7,760 | 7,590 | 7,670 | -0.39% | 36,600 | 461億5499万 | +9.59% |
| 12/04 | 7,530 | 7,700 | 7,460 | 7,700 | +1.85% | 34,300 | 463億3552万 | +10.98% |
| 12/01 | 7,600 | 7,680 | 7,550 | 7,560 | -0.92% | 22,000 | 454億9305万 | +10.08% |
| 11/30 | 7,470 | 7,630 | 7,320 | 7,630 | +2.14% | 38,600 | 459億1428万 | +11.94% |
| 11/29 | 7,460 | 7,620 | 7,410 | 7,470 | -1.32% | 33,800 | 449億5147万 | +10.42% |
| 11/28 | 7,680 | 7,720 | 7,530 | 7,570 | -0.66% | 33,100 | 455億5323万 | +12.78% |
| 11/27 | 15:15 事業計画及び成長可能性に関する事項 |
| 11/27 | 15:15 監査等委員会設置会社への移行及び定款の一部変更に関するお知らせ |
| 11/27 | 7,510 | 7,650 | 7,400 | 7,620 | 0% | 55,200 | 458億5411万 | +14.28% |
| 11/24 | 7,820 | 7,820 | 7,530 | 7,620 | -3.18% | 84,900 | 458億5411万 | +15.05% |
| 11/22 | 7,700 | 7,990 | 7,590 | 7,870 | +1.81% | 82,700 | 473億5851万 | +19.17% |
