| 2015 |
| 08/26 | 1,081 | 1,226 | 1,081 | 1,190 | +7.11% | 93,100 | 96億565万 | -24.35% |
| 08/25 | 1,100 | 1,247 | 1,098 | 1,111 | -3.64% | 144,400 | 89億6796万 | -30.26% |
| 08/24 | 1,300 | 1,317 | 1,138 | 1,153 | -15.9% | 152,500 | 93億699万 | -28.65% |
| 08/21 | 1,409 | 1,450 | 1,371 | 1,371 | -8.54% | 83,200 | 110億6668万 | -16.3% |
| 08/20 | 1,508 | 1,523 | 1,495 | 1,499 | -3.66% | 42,800 | 120億9989万 | -9.26% |
| 08/19 | 1,561 | 1,571 | 1,545 | 1,556 | -1.14% | 30,400 | 125億6000万 | -6.27% |
| 08/18 | 1,573 | 1,590 | 1,568 | 1,574 | -0.69% | 36,200 | 127億529万 | -5.58% |
| 08/17 | 1,577 | 1,610 | 1,573 | 1,585 | +0.63% | 18,800 | 127億9408万 | -5.15% |
| 08/14 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 08/14 | 1,578 | 1,585 | 1,570 | 1,575 | -1.44% | 30,700 | 127億1336万 | -5.91% |
| 08/13 | 1,600 | 1,615 | 1,593 | 1,598 | -1.36% | 24,700 | 128億9902万 | -4.82% |
| 08/12 | 1,626 | 1,633 | 1,620 | 1,620 | -1.52% | 29,400 | 130億7660万 | -3.8% |
| 08/11 | 1,644 | 1,659 | 1,636 | 1,645 | +0.06% | 11,500 | 132億7840万 | -2.72% |
| 08/10 | 1,652 | 1,661 | 1,635 | 1,644 | -0.48% | 14,900 | 132億7033万 | -3.07% |
| 08/07 | 1,651 | 1,660 | 1,646 | 1,652 | -0.18% | 12,000 | 133億3491万 | -2.99% |
| 08/06 | 1,650 | 1,664 | 1,650 | 1,655 | 0% | 15,000 | 133億5912万 | -3.1% |
| 08/05 | 1,650 | 1,664 | 1,650 | 1,655 | -0.18% | 10,900 | 133億5912万 | -3.44% |
| 08/04 | 1,655 | 1,675 | 1,650 | 1,658 | -0.42% | 20,900 | 133億8334万 | -3.55% |
| 08/03 | （IR情報）16:00 パイプドHD株式会社の新規上場承認に関するお知らせ |
| 08/03 | 1,680 | 1,688 | 1,662 | 1,665 | -0.89% | 20,000 | 134億3984万 | -3.42% |
| 07/31 | 1,685 | 1,693 | 1,670 | 1,680 | -0.3% | 10,400 | 135億6092万 | -2.89% |
| 07/30 | 1,715 | 1,715 | 1,681 | 1,685 | -1.29% | 13,000 | 136億128万 | -2.94% |
| 07/29 | 1,715 | 1,722 | 1,700 | 1,707 | +0.53% | 7,700 | 137億7886万 | -2.07% |
| 07/28 | 1,695 | 1,711 | 1,688 | 1,698 | -1.28% | 41,600 | 137億622万 | -2.86% |
| 07/27 | 1,728 | 1,742 | 1,705 | 1,720 | +0.23% | 15,300 | 138億8380万 | -1.83% |
| 07/24 | 1,709 | 1,740 | 1,695 | 1,716 | +0.76% | 27,800 | 138億5151万 | -2.28% |
| 07/23 | 1,720 | 1,722 | 1,692 | 1,703 | +0.89% | 33,000 | 137億4658万 | -3.18% |
| 07/22 | 1,678 | 1,701 | 1,675 | 1,688 | -0.53% | 33,800 | 136億2550万 | -4.25% |
| 07/21 | 1,681 | 1,708 | 1,681 | 1,697 | -0.76% | 41,100 | 136億9645万 | -4.02% |
| 07/17 | 1,714 | 1,714 | 1,706 | 1,710 | -0.23% | 8,500 | 138億137万 | -3.5% |
| 07/16 | 1,705 | 1,720 | 1,698 | 1,714 | +0.53% | 12,300 | 138億3365万 | -3.55% |
| 07/15 | 1,728 | 1,740 | 1,705 | 1,705 | -1.16% | 14,000 | 137億6102万 | -4.21% |
| 07/14 | 1,706 | 1,738 | 1,691 | 1,725 | +3.54% | 32,300 | 139億2244万 | -3.31% |
| 07/13 | 1,660 | 1,720 | 1,655 | 1,666 | +0.3% | 13,400 | 134億4625万 | -6.72% |
| 07/10 | 1,658 | 1,697 | 1,658 | 1,661 | -2.18% | 18,900 | 134億589万 | -7.36% |
| 07/09 | 1,700 | 1,707 | 1,604 | 1,698 | -1.68% | 44,200 | 137億452万 | -5.61% |
| 07/08 | 1,800 | 1,800 | 1,720 | 1,727 | -4.16% | 28,400 | 139億3858万 | -4.37% |
| 07/07 | 1,785 | 1,809 | 1,785 | 1,802 | +1.52% | 20,100 | 145億4390万 | -0.5% |
| 07/06 | 1,802 | 1,810 | 1,751 | 1,775 | -2.26% | 25,000 | 143億2598万 | -2.1% |
| 07/03 | （IR情報）12:00 株式会社講談社との女性誌のEC事業展開に係る基本合意及び新会社設立のお知らせ |
| 07/03 | 1,795 | 1,827 | 1,778 | 1,816 | +1.74% | 44,700 | 146億5689万 | -0.06% |
| 07/02 | 1,815 | 1,816 | 1,770 | 1,785 | -0.5% | 31,300 | 144億669万 | -1.87% |
| 07/01 | （IR情報）15:00 単独株式移転による完全親会社設立に対する反対株主からの株式買取請求に関するお知らせ |
| 07/01 | （IR情報）15:00 株式移転計画の一部変更に関するお知らせ |
| 07/01 | 1,783 | 1,798 | 1,776 | 1,794 | +0.79% | 21,600 | 144億7933万 | -1.64% |
| 06/30 | （IR情報）15:00 平成28年2月期第1四半期決算短信[日本基準](連結) |
| 06/30 | 1,760 | 1,812 | 1,760 | 1,780 | +0.51% | 19,400 | 143億6634万 | -2.41% |
| 06/29 | 1,755 | 1,798 | 1,755 | 1,771 | -2.69% | 34,700 | 142億9370万 | -3.01% |
| 06/26 | 1,853 | 1,853 | 1,815 | 1,820 | -0.98% | 25,100 | 146億8918万 | -0.44% |
| 06/25 | 1,835 | 1,869 | 1,835 | 1,838 | -1.18% | 12,100 | 148億3446万 | +0.55% |
| 06/24 | 1,844 | 1,860 | 1,830 | 1,860 | +1.47% | 27,900 | 150億1202万 | +1.75% |
| 06/23 | 1,807 | 1,845 | 1,804 | 1,833 | +1.66% | 29,600 | 147億9410万 | +0.33% |
| 06/22 | 1,820 | 1,827 | 1,801 | 1,803 | -0.39% | 13,800 | 145億5053万 | -1.31% |
| 06/19 | 1,793 | 1,820 | 1,793 | 1,810 | +1% | 11,000 | 146億702万 | -0.98% |
| 06/18 | 1,805 | 1,812 | 1,788 | 1,792 | -0.61% | 23,300 | 144億6176万 | -1.97% |
| 06/17 | 1,797 | 1,828 | 1,792 | 1,803 | -0.11% | 28,600 | 145億5053万 | -1.37% |
| 06/16 | 1,819 | 1,822 | 1,805 | 1,805 | -0.77% | 11,800 | 145億6667万 | -1.31% |
| 06/15 | 1,819 | 1,828 | 1,814 | 1,819 | 0% | 11,300 | 146億7965万 | -0.66% |
| 06/12 | 1,811 | 1,825 | 1,811 | 1,819 | +0.83% | 19,500 | 146億7965万 | -0.6% |
| 06/11 | 1,788 | 1,808 | 1,787 | 1,804 | +0.89% | 15,400 | 145億5860万 | -1.26% |
| 06/10 | 1,800 | 1,803 | 1,786 | 1,788 | +0.39% | 17,400 | 144億2948万 | -1.92% |
| 06/09 | 1,838 | 1,839 | 1,780 | 1,781 | -3% | 27,400 | 143億7299万 | -2.2% |
| 06/08 | 1,810 | 1,850 | 1,807 | 1,836 | +0.44% | 38,200 | 148億1685万 | +0.88% |
| 06/05 | 1,829 | 1,836 | 1,812 | 1,828 | -1.35% | 30,500 | 147億5228万 | +0.55% |
| 06/04 | 1,848 | 1,860 | 1,845 | 1,853 | -0.11% | 15,600 | 149億5404万 | +2.04% |
| 06/03 | 1,855 | 1,865 | 1,851 | 1,855 | -0.38% | 20,800 | 149億7018万 | +2.32% |
| 06/02 | 1,880 | 1,880 | 1,850 | 1,862 | 0% | 18,300 | 150億2667万 | +2.87% |
| 06/01 | 1,868 | 1,875 | 1,831 | 1,862 | -0.37% | 35,300 | 150億2667万 | +2.99% |
| 05/29 | 1,905 | 1,932 | 1,863 | 1,869 | -1.89% | 54,300 | 150億8466万 | +3.6% |
| 05/28 | 1,845 | 1,909 | 1,840 | 1,905 | +4.96% | 133,600 | 153億7521万 | +5.83% |
| 05/27 | 1,813 | 1,830 | 1,800 | 1,815 | +0.06% | 26,900 | 146億4882万 | +1.06% |
| 05/26 | 1,827 | 1,831 | 1,770 | 1,814 | -0.93% | 40,500 | 146億4075万 | +1% |
| 05/25 | 1,814 | 1,834 | 1,814 | 1,831 | +0.83% | 12,000 | 147億7796万 | +1.89% |
| 05/22 | 1,831 | 1,835 | 1,806 | 1,816 | -0.82% | 16,100 | 146億5689万 | +1.11% |
| 05/21 | 1,868 | 1,868 | 1,830 | 1,831 | -0.81% | 13,100 | 147億7210万 | +1.95% |
| 05/20 | 1,843 | 1,868 | 1,841 | 1,846 | +0.44% | 27,100 | 148億9312万 | +2.78% |
| 05/19 | 1,805 | 1,839 | 1,800 | 1,838 | +1.55% | 26,200 | 148億2857万 | +2.4% |
| 05/18 | 1,814 | 1,820 | 1,801 | 1,810 | -0.11% | 16,400 | 146億268万 | +0.89% |
| 05/15 | （IR情報）15:00 オープンデータサービス事業を目的とした新会社設立に関するお知らせ |
| 05/15 | 1,804 | 1,826 | 1,800 | 1,812 | +0.44% | 18,200 | 146億1881万 | +0.95% |
| 05/14 | 1,815 | 1,825 | 1,800 | 1,804 | -1.47% | 15,600 | 145億5427万 | +0.5% |
| 05/13 | 1,838 | 1,860 | 1,810 | 1,831 | -0.7% | 32,600 | 147億7210万 | +1.95% |
| 05/12 | 1,802 | 1,854 | 1,802 | 1,844 | +2.33% | 49,600 | 148億7698万 | +2.67% |
| 05/11 | 1,760 | 1,813 | 1,760 | 1,802 | +3.68% | 47,200 | 145億3813万 | +0.39% |
| 05/08 | 1,715 | 1,740 | 1,715 | 1,738 | +1.34% | 8,300 | 140億2180万 | -3.61% |
| 05/07 | 1,715 | 1,732 | 1,715 | 1,715 | -0.12% | 11,400 | 138億3624万 | -5.2% |
| 05/01 | 1,742 | 1,746 | 1,701 | 1,717 | -2.83% | 49,600 | 138億5237万 | -5.45% |
| 04/30 | 1,778 | 1,798 | 1,767 | 1,767 | -0.73% | 30,700 | 142億5576万 | -3.02% |
| 04/28 | 1,780 | 1,793 | 1,763 | 1,780 | +0.28% | 50,900 | 143億6064万 | -2.57% |
| 04/27 | 1,789 | 1,791 | 1,771 | 1,775 | -0.89% | 15,300 | 143億2030万 | -3.11% |
| 04/24 | 1,793 | 1,797 | 1,782 | 1,791 | +0.22% | 10,100 | 144億4939万 | -2.4% |
| 04/23 | 1,811 | 1,811 | 1,778 | 1,787 | -0.33% | 19,800 | 144億1712万 | -2.67% |
| 04/22 | 1,796 | 1,823 | 1,765 | 1,793 | +1.47% | 46,900 | 144億6552万 | -2.5% |
| 04/21 | 1,800 | 1,800 | 1,761 | 1,767 | -0.73% | 22,500 | 142億5011万 | -4.02% |
| 04/20 | 1,794 | 1,794 | 1,780 | 1,780 | -1.55% | 41,200 | 143億5495万 | -3.47% |
| 04/17 | 1,814 | 1,825 | 1,805 | 1,808 | -0.39% | 21,200 | 145億8076万 | -2.01% |
| 04/16 | 1,817 | 1,828 | 1,810 | 1,815 | -0.11% | 44,900 | 146億3721万 | -1.63% |
| 04/15 | 1,825 | 1,825 | 1,812 | 1,817 | +0.22% | 22,600 | 146億5334万 | -1.41% |
| 04/14 | 1,828 | 1,828 | 1,812 | 1,813 | -0.55% | 27,600 | 146億2108万 | -1.57% |
| 04/13 | 1,825 | 1,829 | 1,816 | 1,823 | +0.44% | 24,700 | 147億172万 | -1.03% |
| 04/10 | 1,825 | 1,825 | 1,810 | 1,815 | -0.49% | 25,300 | 146億3721万 | -1.57% |
| 04/09 | （IR情報）17:00 当社子会社による合弁会社設立(当社孫会社)に関するお知らせ |
| 04/09 | 1,835 | 1,840 | 1,818 | 1,824 | -0.27% | 26,400 | 147億979万 | -1.19% |
| 04/08 | 1,828 | 1,834 | 1,823 | 1,829 | +0.05% | 30,700 | 147億5011万 | -0.97% |
| 04/07 | 1,823 | 1,832 | 1,820 | 1,828 | +0.22% | 33,900 | 147億4205万 | -1.14% |
| 04/06 | 1,839 | 1,855 | 1,815 | 1,824 | -0.27% | 42,300 | 147億979万 | -1.51% |
| 04/03 | 1,835 | 1,840 | 1,812 | 1,829 | +0.61% | 41,500 | 147億5011万 | -1.45% |
| 04/02 | 1,843 | 1,843 | 1,810 | 1,818 | -0.11% | 35,300 | 146億6140万 | -2.31% |
| 03/31 | （IR情報）15:10 平成27年2月期決算短信[日本基準](連結) |
| 03/31 | （IR情報）15:10 Sprinklr, Inc.への出資及び出資金払込完了に関するお知らせ |
| 03/31 | （IR情報）15:10 単独株式移転による持株会社設立のお知らせ |
