| 2025 |
| 05/23 | 1,340 | 1,383 | 1,333 | 1,378 | +2.45% | 579,100 | 1410億7904万 | +5.59% |
| 05/22 | 1,345 | 1,365 | 1,337 | 1,345 | -0.59% | 428,900 | 1377億51万 | +3.46% |
| 05/21 | 1,400 | 1,409 | 1,344 | 1,353 | -4.11% | 819,000 | 1384億9678万 | +4.4% |
| 05/20 | 1,355 | 1,424 | 1,353 | 1,411 | +4.44% | 784,500 | 1444億3382万 | +9.21% |
| 05/19 | 1,395 | 1,415 | 1,351 | 1,351 | -5.19% | 1,026,100 | 1382億9206万 | +5.22% |
| 05/16 | 1,373 | 1,469 | 1,359 | 1,425 | +5.87% | 1,919,200 | 1458億6690万 | +11.94% |
| 05/15 | 17:00 2025年12月期第1四半期決算説明資料 |
| 05/15 | 15:30 2025年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/15 | 1,360 | 1,376 | 1,340 | 1,346 | -0.96% | 1,010,200 | 1377億8024万 | +6.66% |
| 05/14 | 1,369 | 1,374 | 1,340 | 1,359 | -0.66% | 814,700 | 1391億1096万 | +8.63% |
| 05/13 | 1,362 | 1,380 | 1,336 | 1,368 | +2.7% | 795,000 | 1400億3222万 | +9.88% |
| 05/12 | 1,333 | 1,351 | 1,318 | 1,332 | -0.82% | 681,100 | 1363億4717万 | +7.25% |
| 05/09 | 1,310 | 1,359 | 1,307 | 1,343 | +2.52% | 935,900 | 1374億7316万 | +8.13% |
| 05/08 | 1,279 | 1,310 | 1,279 | 1,310 | +2.5% | 712,600 | 1340億9519万 | +5.56% |
| 05/07 | 1,274 | 1,280 | 1,256 | 1,278 | -0.08% | 480,700 | 1308億1958万 | +2.9% |
| 05/02 | 1,265 | 1,300 | 1,258 | 1,279 | +0.79% | 503,300 | 1309億2194万 | +2.57% |
| 05/01 | 1,269 | 1,274 | 1,235 | 1,269 | +0.87% | 686,900 | 1298億9831万 | +1.28% |
| 04/30 | 1,300 | 1,300 | 1,243 | 1,258 | -3.53% | 767,000 | 1287億7232万 | -0.16% |
| 04/28 | 1,317 | 1,333 | 1,295 | 1,304 | +1.16% | 567,800 | 1334億8101万 | +2.92% |
| 04/25 | 1,277 | 1,298 | 1,273 | 1,289 | +1.58% | 558,900 | 1319億4557万 | +1.26% |
| 04/24 | 1,237 | 1,272 | 1,221 | 1,269 | +3.68% | 564,600 | 1298億9831万 | -0.86% |
| 04/23 | 1,243 | 1,247 | 1,209 | 1,224 | +0.58% | 502,700 | 1252億9199万 | -5.04% |
| 04/22 | 1,231 | 1,231 | 1,191 | 1,217 | -1.78% | 650,900 | 1245億7545万 | -6.53% |
| 04/21 | 1,245 | 1,257 | 1,226 | 1,239 | -0.4% | 427,500 | 1268億403万 | -5.71% |
| 04/18 | 1,230 | 1,254 | 1,223 | 1,244 | +1.55% | 335,800 | 1273億1575万 | -6.04% |
| 04/17 | 1,201 | 1,227 | 1,186 | 1,225 | +1.66% | 482,400 | 1253億7122万 | -8.17% |
| 04/16 | 1,244 | 1,250 | 1,198 | 1,205 | -4.14% | 690,100 | 1233億2434万 | -10.48% |
| 04/15 | 1,256 | 1,264 | 1,245 | 1,257 | +1.05% | 397,900 | 1286億4622万 | -7.3% |
| 04/14 | 1,245 | 1,278 | 1,243 | 1,244 | 0% | 609,600 | 1273億1575万 | -8.8% |
| 04/11 | 1,147 | 1,254 | 1,128 | 1,244 | +1.97% | 855,000 | 1273億1575万 | -9.26% |
| 04/10 | 1,259 | 1,259 | 1,188 | 1,220 | +12.96% | 1,110,000 | 1248億5950万 | -11.53% |
| 04/09 | 1,120 | 1,121 | 1,056 | 1,080 | -6.09% | 883,100 | 1105億3136万 | -22.19% |
| 04/08 | 1,146 | 1,176 | 1,140 | 1,150 | +8.39% | 1,106,900 | 1176億9543万 | -17.92% |
| 04/07 | 1,070 | 1,122 | 1,042 | 1,061 | -12.96% | 1,814,700 | 1085億8683万 | -24.91% |
| 04/04 | 1,280 | 1,282 | 1,184 | 1,219 | -6.16% | 1,398,600 | 1247億5716万 | -14.76% |
| 04/03 | 1,273 | 1,307 | 1,259 | 1,299 | -2.26% | 842,500 | 1329億4467万 | -9.98% |
| 04/02 | 1,315 | 1,344 | 1,308 | 1,329 | +1.14% | 637,400 | 1360億1498万 | -8.6% |
| 04/01 | 1,343 | 1,356 | 1,311 | 1,314 | -2.16% | 810,300 | 1344億7982万 | -10.49% |
| 03/31 | 1,375 | 1,383 | 1,332 | 1,343 | -3.8% | 980,600 | 1374億4779万 | -9.5% |
| 03/28 | 1,422 | 1,431 | 1,390 | 1,396 | -2.85% | 646,300 | 1428億7202万 | -6.93% |
| 03/27 | 1,413 | 1,438 | 1,411 | 1,437 | +0.21% | 498,900 | 1470億6812万 | -5.09% |
| 03/26 | 1,440 | 1,459 | 1,433 | 1,434 | +0.56% | 477,100 | 1467億6109万 | -5.91% |
| 03/25 | 1,482 | 1,484 | 1,426 | 1,426 | -2.19% | 673,100 | 1459億4234万 | -6.98% |
| 03/24 | 1,489 | 1,519 | 1,444 | 1,458 | -0.07% | 919,200 | 1492億1734万 | -5.81% |
| 03/21 | 1,506 | 1,522 | 1,459 | 1,459 | -3.12% | 1,301,800 | 1492億5211万 | -6.65% |
| 03/19 | 1,535 | 1,537 | 1,505 | 1,506 | -2.08% | 376,800 | 1540億6009万 | -4.38% |
| 03/18 | 1,521 | 1,549 | 1,502 | 1,538 | +1.52% | 461,200 | 1573億3361万 | -2.78% |
| 03/17 | 1,527 | 1,534 | 1,492 | 1,515 | +1.07% | 575,700 | 1549億8077万 | -4.42% |
| 03/14 | 1,500 | 1,505 | 1,464 | 1,499 | 0% | 525,200 | 1533億4401万 | -5.55% |
| 03/13 | 1,556 | 1,560 | 1,494 | 1,499 | -0.6% | 861,800 | 1533億4401万 | -5.66% |
| 03/12 | 1,469 | 1,540 | 1,469 | 1,508 | +3.08% | 1,084,100 | 1542億6469万 | -5.22% |
| 03/11 | 1,410 | 1,470 | 1,383 | 1,463 | +0.9% | 1,393,600 | 1496億6130万 | -8.1% |
| 03/10 | 1,422 | 1,469 | 1,413 | 1,450 | +2.4% | 860,900 | 1483億3143万 | -9.32% |
| 03/07 | 1,425 | 1,452 | 1,416 | 1,416 | -3.01% | 824,700 | 1448億5331万 | -11.83% |
| 03/06 | 1,470 | 1,492 | 1,447 | 1,460 | +1.25% | 734,900 | 1493億5440万 | -9.82% |
| 03/05 | 1,418 | 1,461 | 1,404 | 1,442 | +1.84% | 759,900 | 1475億1305万 | -11.32% |
| 03/04 | 1,449 | 1,459 | 1,396 | 1,416 | -1.46% | 949,400 | 1448億5331万 | -12.97% |
| 03/03 | 1,508 | 1,513 | 1,434 | 1,437 | -3.17% | 1,057,400 | 1470億156万 | -11.79% |
| 02/28 | 1,510 | 1,510 | 1,480 | 1,484 | -4.32% | 1,165,300 | 1518億955万 | -8.96% |
| 02/27 | 1,573 | 1,596 | 1,545 | 1,551 | -1.21% | 730,300 | 1586億6348万 | -4.67% |
| 02/26 | 1,655 | 1,655 | 1,558 | 1,570 | -6.27% | 1,191,600 | 1606億713万 | -3.15% |
| 02/25 | 1,685 | 1,700 | 1,674 | 1,675 | -2.9% | 773,300 | 1713億4838万 | +3.78% |
| 02/21 | 15:30 取締役候補者の選任に関するお知らせ |
| 02/21 | 1,700 | 1,738 | 1,689 | 1,725 | -0.86% | 578,300 | 1764億6325万 | +7.61% |
| 02/20 | 1,740 | 1,802 | 1,725 | 1,740 | +0.12% | 1,440,000 | 1779億8459万 | +9.37% |
| 02/19 | 1,680 | 1,738 | 1,673 | 1,738 | +3.27% | 1,145,800 | 1777億8001万 | +10.07% |
| 02/18 | 1,699 | 1,708 | 1,664 | 1,683 | +1.14% | 1,123,300 | 1721億5406万 | +7.4% |
| 02/17 | 1,837 | 1,868 | 1,653 | 1,664 | -7.91% | 3,223,600 | 1702億1055万 | +6.74% |
| 02/14 | 16:30 2024年12月期通期決算説明資料 |
| 02/14 | 15:30 剰余金の配当に関するお知らせ |
| 02/14 | 15:30 繰延税金資産の計上及び通期連結業績予想と実績との差異に関するお知らせ |
| 02/14 | 15:30 2024年12月期決算短信〔IFRS〕(連結) |
| 02/14 | 1,854 | 1,875 | 1,783 | 1,807 | -1.26% | 1,798,900 | 1848億3802万 | +16.51% |
| 02/13 | 1,791 | 1,830 | 1,771 | 1,830 | +3.74% | 1,771,600 | 1871億9069万 | +19.06% |
| 02/12 | 17:00 フランス企業ADYOUNEED SAS(AdCreative.ai)の株式取得(完全子会社化)に関するお知らせ |
| 02/12 | 1,701 | 1,766 | 1,701 | 1,764 | +4.81% | 1,601,200 | 1804億3955万 | +15.9% |
| 02/10 | 1,658 | 1,702 | 1,645 | 1,683 | +4.02% | 1,509,800 | 1721億5406万 | +11.6% |
| 02/07 | 1,570 | 1,641 | 1,545 | 1,618 | +4.32% | 1,464,400 | 1655億521万 | +7.94% |
| 02/06 | 1,580 | 1,584 | 1,533 | 1,551 | +0.13% | 651,000 | 1586億5178万 | +3.88% |
| 02/05 | 1,565 | 1,581 | 1,540 | 1,549 | -0.32% | 560,300 | 1584億4720万 | +3.89% |
| 02/04 | 1,580 | 1,588 | 1,531 | 1,554 | +1.24% | 781,000 | 1589億5865万 | +4.37% |
| 02/03 | 1,603 | 1,605 | 1,526 | 1,535 | -5.31% | 1,274,500 | 1570億1514万 | +3.23% |
| 01/31 | 1,653 | 1,659 | 1,602 | 1,621 | -1.46% | 1,289,400 | 1658億1208万 | +9.08% |
| 01/30 | 1,696 | 1,714 | 1,636 | 1,645 | -5.24% | 1,941,800 | 1682億6704万 | +11% |
| 01/29 | 1,675 | 1,814 | 1,658 | 1,736 | +5.6% | 5,539,400 | 1775億7543万 | +17.93% |
| 01/28 | 1,461 | 1,645 | 1,455 | 1,644 | +12.53% | 2,200,600 | 1681億6475万 | +12.6% |
| 01/27 | 1,496 | 1,528 | 1,458 | 1,461 | -0.34% | 1,220,500 | 1494億4568万 | +0.76% |
| 01/24 | 1,451 | 1,483 | 1,451 | 1,466 | +0.41% | 579,000 | 1499億5713万 | +1.24% |
| 01/23 | 1,423 | 1,470 | 1,406 | 1,460 | +3.47% | 709,100 | 1493億4339万 | +1.04% |
| 01/22 | 1,414 | 1,420 | 1,396 | 1,411 | +0.43% | 581,400 | 1443億3118万 | -2.08% |
| 01/21 | 1,400 | 1,409 | 1,377 | 1,405 | +0.79% | 456,700 | 1436億2732万 | -2.29% |
| 01/20 | 1,380 | 1,399 | 1,374 | 1,394 | -0.29% | 711,800 | 1425億283万 | -2.86% |
| 01/17 | 1,403 | 1,404 | 1,377 | 1,398 | -1.27% | 612,000 | 1429億1173万 | -2.58% |
| 01/16 | 1,440 | 1,446 | 1,403 | 1,416 | -2.21% | 529,000 | 1447億5180万 | -1.32% |
| 01/15 | 1,425 | 1,451 | 1,425 | 1,448 | +0.49% | 497,600 | 1480億2303万 | +0.98% |
| 01/14 | 1,450 | 1,456 | 1,420 | 1,441 | -1.97% | 683,900 | 1473億745万 | +0.7% |
| 01/10 | 1,463 | 1,477 | 1,456 | 1,470 | -0.14% | 406,000 | 1502億7200万 | +2.94% |
| 01/09 | 15:30 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 01/09 | 1,434 | 1,472 | 1,427 | 1,472 | +1.59% | 510,700 | 1504億7645万 | +3.15% |
| 01/08 | 1,438 | 1,449 | 1,425 | 1,449 | -0.55% | 579,500 | 1481億2525万 | +1.68% |
| 01/07 | 1,452 | 1,466 | 1,440 | 1,457 | +2.32% | 634,300 | 1489億4306万 | +2.25% |
| 01/06 | 1,465 | 1,478 | 1,424 | 1,424 | -2.47% | 743,300 | 1455億6961万 | 0% |
| 2024 |
| 12/30 | 1,470 | 1,488 | 1,455 | 1,460 | -0.68% | 526,800 | 1492億4974万 | +2.38% |
| 12/27 | 1,479 | 1,485 | 1,452 | 1,470 | -0.61% | 634,400 | 1502億7200万 | +3.16% |
| 12/26 | 1,505 | 1,512 | 1,466 | 1,479 | -1.4% | 744,100 | 1511億9203万 | +3.94% |
| 12/25 | 1,511 | 1,522 | 1,484 | 1,500 | -0.33% | 418,300 | 1533億3877万 | +5.49% |
| 12/24 | 1,521 | 1,528 | 1,480 | 1,505 | -0.53% | 1,147,600 | 1538億4990万 | +5.91% |
| 12/23 | 1,533 | 1,543 | 1,482 | 1,513 | -0.59% | 1,755,100 | 1546億4950万 | +6.4% |
| 12/20 | 17:00 ストック・オプション(新株予約権)の付与及び取得・消却に関するお知らせ |
| 12/20 | 17:00 自己株式の取得状況および取得終了に関するお知らせ |
| 12/20 | 1,417 | 1,522 | 1,416 | 1,522 | +8.64% | 2,891,700 | 1555億6943万 | +6.88% |
