| 2022 |
| 08/25 | 1,125 | 1,140 | 1,117 | 1,138 | +1.79% | 3,500 | 30億6315万 | +0.35% |
| 08/24 | 1,100 | 1,125 | 1,100 | 1,118 | +1.54% | 3,100 | 30億932万 | -1.15% |
| 08/23 | 1,100 | 1,120 | 1,098 | 1,101 | +0.09% | 6,900 | 29億6356万 | -2.31% |
| 08/22 | 15:00 リードプラス株式会社の株式取得に関するお知らせ |
| 08/22 | 1,119 | 1,119 | 1,091 | 1,100 | -1.79% | 2,100 | 29億6087万 | -2.31% |
| 08/19 | 1,128 | 1,128 | 1,119 | 1,120 | -0.09% | 2,900 | 30億1470万 | -0.36% |
| 08/18 | 1,122 | 1,136 | 1,121 | 1,121 | +0.45% | 2,300 | 30億1739万 | +0.09% |
| 08/17 | 1,160 | 1,160 | 1,113 | 1,116 | -3.63% | 4,000 | 30億393万 | 0% |
| 08/16 | 1,166 | 1,189 | 1,158 | 1,158 | -0.09% | 1,400 | 31億1698万 | +4.04% |
| 08/15 | 1,236 | 1,236 | 1,121 | 1,159 | -3.9% | 9,500 | 31億1968万 | +4.7% |
| 08/12 | 15:05 2023年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/12 | 1,220 | 1,227 | 1,206 | 1,206 | -0.99% | 2,300 | 32億4619万 | +9.54% |
| 08/10 | 1,228 | 1,228 | 1,180 | 1,218 | -0.81% | 4,000 | 32億7849万 | +11.54% |
| 08/09 | 1,204 | 1,237 | 1,190 | 1,228 | +1.74% | 10,700 | 33億540万 | +13.39% |
| 08/08 | 1,174 | 1,207 | 1,170 | 1,207 | +3.52% | 11,500 | 32億4888万 | +12.38% |
| 08/05 | 1,159 | 1,170 | 1,157 | 1,166 | +1.48% | 4,900 | 31億3852万 | +9.38% |
| 08/04 | 1,145 | 1,155 | 1,144 | 1,149 | +0.7% | 3,300 | 30億9276万 | +8.4% |
| 08/03 | 1,145 | 1,145 | 1,133 | 1,141 | -0.26% | 1,600 | 30億7122万 | +8.25% |
| 08/02 | 1,134 | 1,144 | 1,132 | 1,144 | +0.97% | 10,600 | 30億7930万 | +9.16% |
| 08/01 | 1,120 | 1,133 | 1,119 | 1,133 | +1.16% | 2,700 | 30億4969万 | +8.63% |
| 07/29 | 1,113 | 1,132 | 1,113 | 1,120 | +0.99% | 6,100 | 30億1470万 | +8% |
| 07/28 | 1,107 | 1,116 | 1,101 | 1,109 | +0.73% | 2,200 | 29億8509万 | +7.36% |
| 07/27 | 1,118 | 1,118 | 1,101 | 1,101 | +1.01% | 5,800 | 29億6356万 | +7.21% |
| 07/26 | 1,083 | 1,090 | 1,077 | 1,090 | +1.3% | 3,600 | 29億3395万 | +6.55% |
| 07/25 | 1,063 | 1,079 | 1,063 | 1,076 | +2.18% | 2,400 | 28億9626万 | +5.7% |
| 07/22 | 1,068 | 1,070 | 1,053 | 1,053 | -1.31% | 4,200 | 28億3436万 | +3.85% |
| 07/21 | 1,070 | 1,070 | 1,062 | 1,067 | +0.19% | 3,200 | 28億7204万 | +5.43% |
| 07/20 | 1,043 | 1,069 | 1,043 | 1,065 | +3% | 3,500 | 28億6666万 | +5.65% |
| 07/19 | 1,066 | 1,069 | 1,034 | 1,034 | -2.27% | 2,100 | 27億8321万 | +2.68% |
| 07/15 | 1,066 | 1,066 | 1,041 | 1,058 | +0.47% | 2,200 | 28億4781万 | +5.17% |
| 07/14 | 1,036 | 1,067 | 1,034 | 1,053 | +1.94% | 12,100 | 28億3436万 | +4.67% |
| 07/13 | 1,030 | 1,049 | 1,018 | 1,033 | +0.58% | 6,300 | 27億8052万 | +2.68% |
| 07/12 | 1,010 | 1,031 | 1,010 | 1,027 | +0.69% | 2,800 | 27億6437万 | +2.09% |
| 07/11 | 1,017 | 1,026 | 1,007 | 1,020 | +0.99% | 2,000 | 27億4553万 | +1.29% |
| 07/08 | 1,010 | 1,017 | 1,005 | 1,010 | +0.5% | 2,500 | 27億1861万 | +0.2% |
| 07/07 | 990 | 1,005 | 990 | 1,005 | +1.52% | 1,100 | 27億515万 | -0.5% |
| 07/06 | 1,005 | 1,005 | 990 | 990 | -1.49% | 900 | 26億6478万 | -2.17% |
| 07/05 | 992 | 1,005 | 988 | 1,005 | +1.01% | 1,500 | 27億515万 | -0.79% |
| 07/04 | 992 | 995 | 992 | 995 | -0.5% | 400 | 26億7824万 | -1.87% |
| 07/01 | 1,012 | 1,012 | 985 | 1,000 | -1.38% | 3,400 | 26億9170万 | -1.57% |
| 06/30 | 1,014 | 1,014 | 1,014 | 1,014 | +0.7% | 300 | 27億2938万 | -0.39% |
| 06/29 | 1,002 | 1,008 | 1,002 | 1,007 | +1.1% | 1,100 | 27億1054万 | -1.08% |
| 06/28 | 1,026 | 1,026 | 992 | 996 | -1.39% | 3,400 | 26億8093万 | -2.26% |
| 06/27 | 1,000 | 1,010 | 1,000 | 1,010 | +1.2% | 1,300 | 27億1861万 | -0.98% |
| 06/24 | 999 | 1,001 | 989 | 998 | -0.1% | 6,300 | 26億8631万 | -2.35% |
| 06/23 | 968 | 1,000 | 968 | 999 | +2.15% | 26,000 | 26億8900万 | -2.35% |
| 06/22 | 999 | 1,000 | 978 | 978 | -1.61% | 3,300 | 26億3248万 | -4.4% |
| 06/21 | 995 | 995 | 970 | 994 | +3.01% | 7,000 | 26億7554万 | -3.12% |
| 06/20 | 1,000 | 1,000 | 964 | 965 | -1.53% | 6,900 | 25億9749万 | -6.13% |
| 06/17 | 985 | 992 | 977 | 980 | -0.71% | 4,800 | 26億3786万 | -4.95% |
| 06/16 | 986 | 1,000 | 986 | 987 | +0.1% | 2,500 | 26億5670万 | -4.64% |
| 06/15 | 1,015 | 1,015 | 970 | 986 | -3.9% | 26,900 | 26億5401万 | -4.92% |
| 06/14 | 1,019 | 1,026 | 1,010 | 1,026 | +0.1% | 6,200 | 27億6168万 | -1.35% |
| 06/13 | 1,034 | 1,035 | 1,025 | 1,025 | -1.35% | 7,200 | 27億5899万 | -1.54% |
| 06/10 | 1,052 | 1,052 | 1,038 | 1,039 | -1.24% | 2,000 | 27億9667万 | -0.29% |
| 06/09 | 1,057 | 1,057 | 1,048 | 1,052 | +0.48% | 1,100 | 28億3166万 | +0.77% |
| 06/08 | 1,058 | 1,058 | 1,046 | 1,047 | -1.04% | 500 | 28億1820万 | +0.19% |
| 06/07 | 1,046 | 1,058 | 1,046 | 1,058 | +1.15% | 1,300 | 28億4781万 | +1.05% |
| 06/06 | 1,049 | 1,056 | 1,042 | 1,046 | 0% | 500 | 28億1551万 | -0.1% |
| 06/03 | 1,040 | 1,046 | 1,036 | 1,046 | -0.19% | 700 | 28億1551万 | -0.29% |
| 06/02 | 1,036 | 1,048 | 1,035 | 1,048 | +1.55% | 3,700 | 28億2090万 | -0.1% |
| 06/01 | 1,040 | 1,040 | 1,032 | 1,032 | +0.39% | 400 | 27億7783万 | -1.62% |
| 05/31 | 1,046 | 1,046 | 1,028 | 1,028 | -1.72% | 2,500 | 27億6706万 | -2.1% |
| 05/30 | 1,043 | 1,050 | 1,040 | 1,046 | +1.26% | 1,700 | 28億1551万 | -0.48% |
| 05/27 | 1,047 | 1,047 | 1,032 | 1,033 | +0.29% | 2,200 | 27億8052万 | -1.81% |
| 05/26 | 1,039 | 1,042 | 1,030 | 1,030 | +0.39% | 1,400 | 27億7245万 | -2.18% |
| 05/25 | 16:00 当社連結子会社の株式会社アイシスにおける事業提携についてのお知らせ |
| 05/25 | 1,020 | 1,030 | 1,020 | 1,026 | -0.19% | 1,600 | 27億6168万 | -2.84% |
| 05/24 | 1,021 | 1,030 | 1,021 | 1,028 | -1.44% | 26,500 | 27億6706万 | -2.84% |
| 05/23 | 1,032 | 1,045 | 1,030 | 1,043 | +1.86% | 2,800 | 28億744万 | -1.6% |
| 05/20 | 1,020 | 1,027 | 1,020 | 1,024 | +0.39% | 2,000 | 27億5630万 | -3.4% |
| 05/19 | 1,029 | 1,029 | 1,014 | 1,020 | -1.83% | 2,000 | 27億4553万 | -3.95% |
| 05/18 | 1,041 | 1,042 | 1,032 | 1,039 | -0.57% | 1,800 | 27億9667万 | -2.35% |
| 05/17 | 17:45 (訂正)「2022年3月期決算説明資料」の一部訂正について |
| 05/17 | 1,046 | 1,046 | 1,045 | 1,045 | +0.19% | 200 | 28億1282万 | -2.06% |
| 05/16 | 1,060 | 1,070 | 1,028 | 1,043 | -2.34% | 9,200 | 28億744万 | -2.43% |
| 05/13 | 15:05 2022年3月期決算説明資料 |
| 05/13 | 15:05 2022年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,060 | 1,068 | 1,045 | 1,068 | +2.89% | 1,500 | 28億7473万 | -0.37% |
| 05/12 | 1,082 | 1,082 | 1,038 | 1,038 | -2.99% | 2,200 | 27億9398万 | -3.44% |
| 05/11 | 1,031 | 1,079 | 1,031 | 1,070 | +2.49% | 8,300 | 28億8011万 | -0.65% |
| 05/10 | 1,050 | 1,050 | 1,028 | 1,044 | -1.32% | 3,400 | 28億1013万 | -3.15% |
| 05/09 | 1,089 | 1,090 | 1,041 | 1,058 | -3.56% | 5,500 | 28億4781万 | -2.04% |
| 05/06 | 1,059 | 1,097 | 1,059 | 1,097 | +2.43% | 4,800 | 29億5279万 | +1.39% |
| 05/02 | 15:00 2022年3月期・通期連結業績予想の修正に関するお知らせ |
| 05/02 | 1,098 | 1,100 | 1,068 | 1,071 | -2.72% | 800 | 28億8281万 | -1.11% |
| 04/28 | 1,053 | 1,110 | 1,053 | 1,101 | +3.87% | 10,200 | 29億6356万 | +1.47% |
| 04/27 | 1,075 | 1,075 | 1,051 | 1,060 | -1.49% | 4,900 | 28億5320万 | -2.3% |
| 04/26 | 1,049 | 1,076 | 1,049 | 1,076 | +2.87% | 400 | 28億9626万 | -0.83% |
| 04/25 | 1,042 | 1,046 | 1,040 | 1,046 | -1.13% | 600 | 28億1551万 | -3.59% |
| 04/22 | 1,052 | 1,058 | 1,045 | 1,058 | -0.09% | 1,700 | 28億4781万 | -2.4% |
| 04/21 | 1,074 | 1,074 | 1,059 | 1,059 | +0.67% | 500 | 28億3526万 | -2.22% |
| 04/20 | 1,072 | 1,072 | 1,052 | 1,052 | -1.77% | 3,100 | 28億1651万 | -2.68% |
| 04/19 | 1,066 | 1,079 | 1,066 | 1,071 | +0.47% | 400 | 28億6738万 | -0.74% |
| 04/18 | 1,057 | 1,082 | 1,057 | 1,066 | -1.93% | 2,000 | 28億5400万 | -0.93% |
| 04/15 | 1,080 | 1,087 | 1,063 | 1,087 | +0.28% | 800 | 29億1022万 | +1.3% |
| 04/14 | 1,080 | 1,090 | 1,080 | 1,084 | +1.03% | 1,000 | 29億219万 | +1.4% |
| 04/13 | 1,059 | 1,074 | 1,059 | 1,073 | +1.51% | 2,900 | 28億7274万 | +0.66% |
| 04/12 | 1,075 | 1,083 | 1,057 | 1,057 | -0.84% | 1,800 | 28億2990万 | -0.56% |
| 04/11 | 1,082 | 1,088 | 1,061 | 1,066 | -1.57% | 8,700 | 28億5400万 | +0.57% |
| 04/08 | 1,100 | 1,103 | 1,083 | 1,083 | -1.19% | 2,400 | 28億9951万 | +2.27% |
| 04/07 | 1,112 | 1,112 | 1,083 | 1,096 | +0.09% | 3,800 | 29億3432万 | +3.49% |
| 04/06 | 1,131 | 1,131 | 1,080 | 1,095 | -3.18% | 3,000 | 29億3164万 | +3.6% |
| 04/05 | 1,174 | 1,174 | 1,131 | 1,131 | +0.09% | 10,900 | 30億2802万 | +7.1% |
| 04/04 | 1,100 | 1,148 | 1,100 | 1,130 | +3.01% | 7,100 | 30億2534万 | +7.41% |
| 04/01 | 1,084 | 1,111 | 1,083 | 1,097 | -0.09% | 2,600 | 29億3699万 | +4.68% |
| 03/31 | 1,090 | 1,104 | 1,086 | 1,098 | +0.27% | 1,000 | 29億3967万 | +5.07% |
