| 2025 |
| 04/25 | 1,118 | 1,140 | 1,107 | 1,117 | +0.99% | 696,600 | 456億1821万 | +4.78% |
| 04/24 | 1,128 | 1,128 | 1,094 | 1,106 | -0.98% | 607,600 | 451億6897万 | +3.95% |
| 04/23 | 1,130 | 1,139 | 1,097 | 1,117 | +1.55% | 852,500 | 456億1821万 | +4.88% |
| 04/22 | 1,140 | 1,148 | 1,092 | 1,100 | -4.6% | 1,099,200 | 449億2393万 | +3.09% |
| 04/21 | 1,131 | 1,172 | 1,128 | 1,153 | +1.32% | 1,073,300 | 470億5732万 | +7.66% |
| 04/18 | 1,112 | 1,152 | 1,095 | 1,138 | +3.27% | 975,900 | 464億4513万 | +6.45% |
| 04/17 | 1,075 | 1,105 | 1,057 | 1,102 | +3.57% | 905,900 | 449億7586万 | +3.09% |
| 04/16 | 1,110 | 1,114 | 1,053 | 1,064 | -4.06% | 945,000 | 434億2497万 | -0.56% |
| 04/15 | 1,158 | 1,159 | 1,092 | 1,109 | -2.63% | 1,265,500 | 452億6155万 | +3.74% |
| 04/14 | 1,109 | 1,185 | 1,095 | 1,139 | +2.89% | 1,808,900 | 464億8594万 | +6.95% |
| 04/11 | 997 | 1,117 | 993 | 1,107 | +6.34% | 1,699,800 | 451億7992万 | +4.34% |
| 04/10 | 1,014 | 1,044 | 987 | 1,041 | +10.86% | 1,428,200 | 424億8627万 | -1.79% |
| 04/09 | 960 | 960 | 903 | 939 | -4.18% | 1,408,700 | 383億2335万 | -11.5% |
| 04/08 | 968 | 1,013 | 966 | 980 | +7.57% | 1,301,800 | 399億9668万 | -8.33% |
| 04/07 | 909 | 971 | 881 | 911 | -7.42% | 1,780,000 | 371億8059万 | -15.73% |
| 04/04 | 1,005 | 1,018 | 947 | 984 | -3.43% | 1,586,100 | 401億5993万 | -10.38% |
| 04/03 | 12:15 (訂正)「アジト株式会社の株式追加取得による完全子会社化のお知らせ」の一部訂正について |
| 04/03 | 963 | 1,041 | 946 | 1,019 | -0.39% | 1,540,900 | 415億8838万 | -8.53% |
| 04/02 | 1,011 | 1,038 | 982 | 1,023 | +2.71% | 1,189,800 | 417億5164万 | -9.63% |
| 04/01 | 1,052 | 1,052 | 986 | 996 | -6.13% | 1,658,600 | 406億4969万 | -13.62% |
| 03/31 | 15:30 アジト株式会社の株式追加取得による完全子会社化のお知らせ |
| 03/31 | 1,041 | 1,061 | 1,032 | 1,061 | -1.67% | 939,400 | 433億253万 | -9.47% |
| 03/28 | 1,106 | 1,134 | 1,070 | 1,079 | -2.44% | 1,029,300 | 440億3716万 | -9.33% |
| 03/27 | 1,116 | 1,152 | 1,096 | 1,106 | -0.81% | 1,759,600 | 451億3911万 | -8.29% |
| 03/26 | 1,100 | 1,124 | 1,059 | 1,115 | +3.34% | 1,355,500 | 455億643万 | -8.46% |
| 03/25 | 1,088 | 1,099 | 1,062 | 1,079 | +1.6% | 743,700 | 440億3716万 | -11.99% |
| 03/24 | 1,098 | 1,112 | 1,053 | 1,062 | -0.65% | 1,052,600 | 433億4334万 | -13.45% |
| 03/21 | 1,138 | 1,148 | 1,069 | 1,069 | -6.56% | 1,510,600 | 436億1834万 | -12.59% |
| 03/19 | 1,150 | 1,161 | 1,116 | 1,144 | -1.97% | 1,603,400 | 466億7856万 | -6.08% |
| 03/18 | 1,189 | 1,246 | 1,155 | 1,167 | -1.52% | 2,273,300 | 476億1703万 | -3.39% |
| 03/17 | 1,134 | 1,217 | 1,121 | 1,185 | +6.37% | 2,570,300 | 483億5148万 | -0.84% |
| 03/14 | 1,130 | 1,135 | 1,084 | 1,114 | -2.19% | 1,920,900 | 454億5447万 | -5.75% |
| 03/13 | 1,151 | 1,170 | 1,116 | 1,139 | +1.15% | 3,313,500 | 464億7455万 | -2.73% |
| 03/12 | 1,035 | 1,153 | 1,031 | 1,126 | +8.48% | 4,942,100 | 459億4411万 | -2.85% |
| 03/11 | 980 | 1,041 | 967 | 1,038 | +2.98% | 2,702,300 | 423億5345万 | -9.42% |
| 03/10 | 1,027 | 1,046 | 999 | 1,008 | -1.37% | 1,770,900 | 411億2936万 | -11.35% |
| 03/07 | 1,046 | 1,090 | 1,008 | 1,022 | -6.58% | 3,112,100 | 417億60万 | -9.64% |
| 03/06 | 1,081 | 1,122 | 1,050 | 1,094 | +2.53% | 3,223,200 | 446億3842万 | -2.76% |
| 03/05 | 1,149 | 1,152 | 1,056 | 1,067 | -5.99% | 3,823,000 | 435億3674万 | -4.3% |
| 03/04 | 1,250 | 1,255 | 1,121 | 1,135 | -12.29% | 4,944,900 | 463億1134万 | +2.62% |
| 03/03 | 1,350 | 1,375 | 1,285 | 1,294 | -2.63% | 2,262,300 | 527億9900万 | +18.17% |
| 02/28 | 1,372 | 1,413 | 1,315 | 1,329 | -4.39% | 3,263,400 | 542億2711万 | +23.51% |
| 02/27 | 1,438 | 1,456 | 1,359 | 1,390 | -5.05% | 4,115,200 | 567億1609万 | +31.63% |
| 02/26 | 1,550 | 1,573 | 1,448 | 1,464 | -5.18% | 4,194,800 | 597億3551万 | +41.59% |
| 02/25 | 1,450 | 1,556 | 1,450 | 1,544 | +4.47% | 4,310,200 | 629億9974万 | +52.87% |
| 02/21 | 1,470 | 1,514 | 1,415 | 1,478 | -0.81% | 5,354,500 | 603億675万 | +50.51% |
| 02/20 | 1,507 | 1,537 | 1,427 | 1,490 | +0.47% | 7,946,900 | 607億9638万 | +55.69% |
| 02/19 | 1,423 | 1,528 | 1,373 | 1,483 | +4.44% | 11,255,700 | 605億1076万 | +58.95% |
| 02/18 | 1,250 | 1,461 | 1,236 | 1,420 | +9.15% | 11,692,300 | 579億4018万 | +56.22% |
| 02/17 | 1,347 | 1,407 | 1,261 | 1,301 | +17.52% | 12,659,400 | 530億8463万 | +46.34% |
| 02/14 | 1,107 | 1,107 | 1,107 | 1,107 | +15.67% | 86,500 | 451億6885万 | +26.66% |
| 02/13 | 15:30 2025年9月期第1四半期決算説明資料 |
| 02/13 | 15:30 2025年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 960 | 966 | 939 | 957 | +0.63% | 1,649,900 | 390億4841万 | +10.13% |
| 02/12 | 932 | 955 | 912 | 951 | +6.02% | 2,378,700 | 388億359万 | +9.44% |
| 02/10 | 851 | 910 | 843 | 897 | +5.41% | 1,909,400 | 366億24万 | +3.1% |
| 02/07 | 848 | 858 | 840 | 851 | +0.59% | 756,800 | 347億2330万 | -2.63% |
| 02/06 | 847 | 851 | 838 | 846 | +1.2% | 463,000 | 345億1929万 | -4.08% |
| 02/05 | 841 | 855 | 835 | 836 | +0.12% | 770,400 | 341億1126万 | -6.07% |
| 02/04 | 823 | 848 | 823 | 835 | +3.34% | 675,600 | 340億7045万 | -7.12% |
| 02/03 | 825 | 829 | 803 | 808 | -2.06% | 706,700 | 329億6877万 | -11.01% |
| 01/31 | 850 | 853 | 824 | 825 | -2.83% | 709,100 | 336億6242万 | -10.23% |
| 01/30 | 834 | 850 | 790 | 849 | -1.51% | 2,341,900 | 346億4169万 | -8.61% |
| 01/29 | 862 | 895 | 852 | 862 | +1.17% | 1,549,300 | 351億7213万 | -8.2% |
| 01/28 | 838 | 861 | 837 | 852 | +0.24% | 746,100 | 347億6410万 | -10.22% |
| 01/27 | 850 | 868 | 821 | 850 | +0.71% | 1,355,900 | 346億8250万 | -11.46% |
| 01/24 | 819 | 850 | 819 | 844 | +2.8% | 743,100 | 344億3768万 | -13.26% |
| 01/23 | 830 | 837 | 819 | 821 | -1.68% | 497,600 | 334億9921万 | -16.73% |
| 01/22 | 850 | 855 | 825 | 835 | -1.3% | 658,400 | 340億7045万 | -16.33% |
| 01/21 | 860 | 862 | 841 | 846 | -1.17% | 577,200 | 344億592万 | -16.32% |
| 01/20 | 859 | 867 | 853 | 856 | +0.71% | 523,500 | 348億1261万 | -16.49% |
| 01/17 | 852 | 856 | 840 | 850 | -1.73% | 600,300 | 345億6860万 | -18.11% |
| 01/16 | 890 | 897 | 854 | 865 | -1.7% | 797,200 | 351億7863万 | -17.78% |
| 01/15 | 891 | 898 | 863 | 880 | -1.23% | 844,900 | 357億8867万 | -17.45% |
| 01/14 | 904 | 909 | 882 | 891 | -2.62% | 713,800 | 362億3602万 | -17.5% |
| 01/10 | 925 | 941 | 912 | 915 | -1.93% | 611,600 | 372億1208万 | -16.51% |
| 01/09 | 959 | 961 | 932 | 933 | -2.61% | 636,500 | 379億4412万 | -16.1% |
| 01/08 | 950 | 958 | 939 | 958 | -0.73% | 603,000 | 389億6084万 | -15.22% |
| 01/07 | 980 | 996 | 964 | 965 | -0.41% | 813,900 | 392億4553万 | -15.79% |
| 01/06 | 1,024 | 1,037 | 964 | 969 | -4.81% | 1,125,700 | 394億820万 | -17.25% |
| 2024 |
| 12/30 | 1,030 | 1,039 | 1,006 | 1,018 | -2.77% | 878,500 | 414億98万 | -14.88% |
| 12/27 | 1,050 | 1,065 | 1,044 | 1,047 | -0.19% | 541,600 | 425億8038万 | -14.11% |
| 12/26 | 1,050 | 1,068 | 1,039 | 1,049 | +0.1% | 639,600 | 426億6172万 | -15.47% |
| 12/25 | 1,044 | 1,066 | 1,038 | 1,048 | -0.66% | 482,500 | 426億2105万 | -16.69% |
| 12/24 | 1,092 | 1,095 | 1,040 | 1,055 | -3.39% | 781,900 | 429億573万 | -17.32% |
| 12/23 | 1,072 | 1,101 | 1,072 | 1,092 | +0.74% | 547,800 | 443億7335万 | -15.41% |
| 12/20 | 1,095 | 1,102 | 1,074 | 1,084 | -1.63% | 689,900 | 440億4827万 | -16.74% |
| 12/19 | 1,070 | 1,114 | 1,068 | 1,102 | +0.09% | 882,900 | 447億7970万 | -15.94% |
| 12/18 | 1,118 | 1,140 | 1,098 | 1,101 | -3% | 739,800 | 447億3907万 | -16.46% |
| 12/17 | 1,151 | 1,160 | 1,118 | 1,135 | -1.9% | 688,700 | 461億2066万 | -13.95% |
| 12/16 | 1,165 | 1,168 | 1,136 | 1,157 | -1.28% | 660,200 | 470億1463万 | -11.88% |
| 12/13 | 1,129 | 1,199 | 1,128 | 1,172 | +3.53% | 1,323,900 | 476億2415万 | -10.33% |
| 12/12 | 1,185 | 1,206 | 1,130 | 1,132 | -2.58% | 1,104,900 | 459億9875万 | -12.86% |
| 12/11 | 1,172 | 1,186 | 1,152 | 1,162 | -1.53% | 743,800 | 472億1780万 | -10.06% |
| 12/10 | 15:30 Newt株式会社からの資産譲受に関するお知らせ |
| 12/10 | 1,180 | 1,215 | 1,179 | 1,180 | -1.01% | 861,200 | 479億4923万 | -8.03% |
| 12/09 | 1,175 | 1,218 | 1,175 | 1,192 | +0.17% | 1,000,500 | 484億3685万 | -6.44% |
| 12/06 | 1,220 | 1,244 | 1,172 | 1,190 | -3.64% | 2,029,600 | 483億5558万 | -5.85% |
| 12/05 | 1,220 | 1,265 | 1,216 | 1,235 | +1.73% | 1,390,100 | 501億8415万 | -1.67% |
| 12/04 | 1,300 | 1,304 | 1,209 | 1,214 | -6.47% | 2,571,800 | 493億3082万 | -2.49% |
| 12/03 | 15:30 事業計画及び成長可能性に関する説明資料 |
| 12/03 | 1,323 | 1,352 | 1,268 | 1,298 | -1.96% | 2,439,100 | 527億4415万 | +5.1% |
| 12/02 | 1,377 | 1,377 | 1,288 | 1,324 | -3.85% | 2,983,000 | 538億66万 | +8.52% |
| 11/29 | 1,355 | 1,379 | 1,285 | 1,377 | +2.61% | 3,928,800 | 559億5431万 | +14.46% |
| 11/28 | 1,631 | 1,647 | 1,259 | 1,342 | -16.33% | 9,924,400 | 545億3209万 | +13.34% |
| 11/27 | 1,600 | 1,618 | 1,568 | 1,604 | +0.5% | 1,765,100 | 651億7845万 | +37.45% |
