| 2024 |
| 09/18 | 1,295 | 1,295 | 1,239 | 1,250 | -2.19% | 165,200 | 740億3531万 | -3.1% |
| 09/17 | 1,272 | 1,285 | 1,232 | 1,278 | -0.39% | 196,600 | 756億9370万 | -0.39% |
| 09/13 | 1,320 | 1,326 | 1,279 | 1,283 | -2.66% | 182,900 | 759億8984万 | +0.79% |
| 09/12 | 1,300 | 1,321 | 1,285 | 1,318 | +4.85% | 263,200 | 780億6283万 | +4.52% |
| 09/11 | 1,314 | 1,314 | 1,242 | 1,257 | -3.31% | 252,200 | 744億4991万 | +0.8% |
| 09/10 | 1,266 | 1,305 | 1,256 | 1,300 | +3.17% | 180,900 | 769億9672万 | +5.35% |
| 09/09 | 1,230 | 1,276 | 1,208 | 1,260 | -1.1% | 314,200 | 746億2759万 | +3.36% |
| 09/06 | 1,291 | 1,311 | 1,244 | 1,274 | -2.23% | 236,700 | 754億5679万 | +5.38% |
| 09/05 | 1,215 | 1,304 | 1,204 | 1,303 | +4.66% | 299,200 | 771億7440万 | +8.49% |
| 09/04 | 1,245 | 1,300 | 1,221 | 1,245 | -4.6% | 504,600 | 737億3917万 | +4.18% |
| 09/03 | 1,297 | 1,311 | 1,280 | 1,305 | -1.66% | 311,200 | 772億9286万 | +9.57% |
| 09/02 | 1,340 | 1,356 | 1,315 | 1,327 | -0.3% | 335,300 | 785億9588万 | +11.98% |
| 08/30 | 1,313 | 1,331 | 1,300 | 1,331 | +1.53% | 223,600 | 788億3280万 | +12.99% |
| 08/29 | 1,310 | 1,342 | 1,290 | 1,311 | +1.08% | 268,800 | 776億4823万 | +11.96% |
| 08/28 | 1,315 | 1,318 | 1,263 | 1,297 | -2.11% | 392,000 | 768億1904万 | +11.43% |
| 08/27 | 1,345 | 1,376 | 1,309 | 1,325 | -6.69% | 818,000 | 784億7743万 | +14.32% |
| 08/26 | 1,345 | 1,440 | 1,332 | 1,420 | +7.98% | 786,000 | 841億411万 | +23.37% |
| 08/23 | 1,298 | 1,339 | 1,297 | 1,315 | +1.39% | 421,700 | 778億8514万 | +15.25% |
| 08/22 | 1,286 | 1,316 | 1,273 | 1,297 | -0.54% | 322,500 | 768億1904万 | +14.17% |
| 08/21 | 1,287 | 1,328 | 1,287 | 1,304 | -0.08% | 340,100 | 772億1094万 | +14.89% |
| 08/20 | 1,277 | 1,322 | 1,275 | 1,305 | +3.49% | 520,100 | 772億7015万 | +15.28% |
| 08/19 | 1,288 | 1,308 | 1,261 | 1,261 | -3.07% | 440,000 | 746億6488万 | +11.79% |
| 08/16 | 1,290 | 1,308 | 1,266 | 1,301 | +4.92% | 762,200 | 770億3331万 | +15.75% |
| 08/15 | 1,358 | 1,359 | 1,190 | 1,240 | +9.64% | 1,620,000 | 734億2145万 | +10.81% |
| 08/14 | 15:00 2024年12月期第2四半期決算において想定されるご質問への回答 |
| 08/14 | 15:00 2024年12月期連結業績予想の修正に関するお知らせ |
| 08/14 | 15:00 2024年12月期第2四半期決算説明資料 |
| 08/14 | 15:00 2024年12月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 08/14 | 1,135 | 1,146 | 1,098 | 1,131 | +3.01% | 424,400 | 669億6747万 | +1.34% |
| 08/13 | 1,036 | 1,101 | 1,036 | 1,098 | +7.44% | 287,000 | 650億1351万 | -1.88% |
| 08/09 | 993 | 1,062 | 993 | 1,022 | +4.5% | 241,100 | 605億1348万 | -9.07% |
| 08/08 | 941 | 1,003 | 927 | 978 | +2.3% | 168,100 | 579億821万 | -13.53% |
| 08/07 | 938 | 1,008 | 916 | 956 | +0.31% | 184,000 | 566億557万 | -16.07% |
| 08/06 | 952 | 1,050 | 936 | 953 | +4.73% | 221,300 | 564億2794万 | -16.7% |
| 08/05 | 937 | 959 | 850 | 910 | -10.08% | 283,700 | 538億8187万 | -20.87% |
| 08/02 | 1,019 | 1,045 | 981 | 1,012 | -6.12% | 414,300 | 599億2138万 | -12.61% |
| 08/01 | 1,144 | 1,157 | 1,071 | 1,078 | -6.59% | 306,800 | 638億2929万 | -7.23% |
| 07/31 | 1,150 | 1,154 | 1,116 | 1,154 | +0.35% | 115,800 | 683億2932万 | -0.86% |
| 07/30 | 1,149 | 1,162 | 1,123 | 1,150 | -0.52% | 92,900 | 680億9247万 | -1.2% |
| 07/29 | 1,152 | 1,171 | 1,150 | 1,156 | +0.96% | 72,200 | 684億4774万 | -0.6% |
| 07/26 | 1,178 | 1,198 | 1,145 | 1,145 | -0.26% | 116,700 | 677億9642万 | -1.29% |
| 07/25 | 1,126 | 1,162 | 1,119 | 1,148 | -0.69% | 142,800 | 679億7405万 | -0.69% |
| 07/24 | 1,151 | 1,170 | 1,150 | 1,156 | -0.43% | 78,300 | 684億4774万 | +0.35% |
| 07/23 | 1,169 | 1,195 | 1,151 | 1,161 | +3.75% | 123,400 | 687億4379万 | +1.22% |
| 07/23 | 9:00 AnyMind Group、日本スタートアップ大賞2024 審査員会特別賞を受賞 |
| 07/22 | 1,160 | 1,164 | 1,119 | 1,119 | -4.28% | 199,000 | 662億966万 | -2.19% |
| 07/19 | 1,163 | 1,172 | 1,145 | 1,169 | -2.01% | 225,000 | 691億6809万 | +2.45% |
| 07/18 | 1,233 | 1,246 | 1,184 | 1,193 | -5.54% | 327,200 | 705億8813万 | +4.93% |
| 07/17 | 1,260 | 1,279 | 1,243 | 1,263 | +2.6% | 318,200 | 747億2994万 | +11.57% |
| 07/16 | 1,225 | 1,244 | 1,220 | 1,231 | +0.98% | 166,400 | 728億3654万 | +9.52% |
| 07/12 | 1,169 | 1,237 | 1,160 | 1,219 | +5.27% | 345,000 | 721億2652万 | +9.13% |
| 07/11 | 1,178 | 1,178 | 1,143 | 1,158 | -0.94% | 89,900 | 685億1723万 | +4.23% |
| 07/10 | 16:00 2024年12月期第2四半期 株主様・個人投資家向けオンライン決算説明会開催のお知らせ |
| 07/10 | 1,160 | 1,170 | 1,143 | 1,169 | -0.43% | 235,800 | 691億6809万 | +5.7% |
| 07/09 | 1,200 | 1,230 | 1,166 | 1,174 | -3.29% | 345,800 | 694億6393万 | +6.53% |
| 07/08 | 1,211 | 1,227 | 1,202 | 1,214 | +0.41% | 206,600 | 718億3068万 | +10.77% |
| 07/05 | 1,203 | 1,224 | 1,196 | 1,209 | +0.33% | 187,100 | 715億3483万 | +11.33% |
| 07/04 | 1,189 | 1,214 | 1,176 | 1,205 | +3.34% | 299,800 | 712億9816万 | +11.88% |
| 07/03 | 1,089 | 1,166 | 1,089 | 1,166 | +6.87% | 206,200 | 689億9058万 | +9.38% |
| 07/02 | 15:00 よくお問い合わせ頂くご質問への回答(2024年第2四半期に頂いた質問) |
| 07/02 | 1,081 | 1,098 | 1,075 | 1,091 | +0.28% | 65,900 | 645億5294万 | +3.02% |
| 07/01 | 1,137 | 1,138 | 1,086 | 1,088 | -3.72% | 225,100 | 643億7543万 | +2.93% |
| 06/28 | 1,130 | 1,138 | 1,111 | 1,130 | +1.35% | 129,600 | 668億6051万 | +7.21% |
| 06/27 | 1,084 | 1,159 | 1,080 | 1,115 | +0.09% | 435,400 | 659億7298万 | +6.09% |
| 06/26 | 1,144 | 1,144 | 1,111 | 1,114 | -2.96% | 121,800 | 659億1382万 | +6.3% |
| 06/25 | 1,136 | 1,165 | 1,126 | 1,148 | +2.32% | 269,300 | 679億2555万 | +9.96% |
| 06/24 | 1,083 | 1,124 | 1,081 | 1,122 | +3.79% | 337,800 | 663億8716万 | +7.88% |
| 06/21 | 1,055 | 1,085 | 1,053 | 1,081 | +2.56% | 153,400 | 634億5383万 | +4.24% |
| 06/20 | 1,046 | 1,059 | 1,046 | 1,054 | +0.38% | 40,900 | 618億6895万 | +2.03% |
| 06/20 | 9:00 AnyMind Group、データ&AI統合活用プラットフォーム「AnyAI」 の提供を開始 |
| 06/19 | 1,050 | 1,065 | 1,047 | 1,050 | +0.67% | 70,600 | 616億3416万 | +1.74% |
| 06/18 | 1,062 | 1,070 | 1,043 | 1,043 | -2.52% | 87,800 | 612億2326万 | +1.16% |
| 06/17 | 1,051 | 1,072 | 1,038 | 1,070 | +0.94% | 72,800 | 628億814万 | +3.78% |
| 06/14 | 1,038 | 1,069 | 1,014 | 1,060 | -0.75% | 159,000 | 622億2115万 | +2.81% |
| 06/13 | 1,057 | 1,078 | 1,052 | 1,068 | +0.09% | 135,400 | 626億9074万 | +3.79% |
| 06/12 | 1,064 | 1,085 | 1,052 | 1,067 | +0.28% | 67,400 | 626億3204万 | +3.89% |
| 06/11 | 1,065 | 1,095 | 1,053 | 1,064 | +1.62% | 196,100 | 624億5594万 | +3.6% |
| 06/10 | 1,057 | 1,064 | 1,038 | 1,047 | -1.13% | 92,000 | 614億5806万 | +1.95% |
| 06/07 | 1,018 | 1,064 | 1,017 | 1,059 | +1.05% | 88,000 | 621億6245万 | +3.22% |
| 06/06 | 15:00 新株予約権(株式報酬型ストック・オプション)の発行内容確定に関するお知らせ |
| 06/06 | 1,076 | 1,076 | 1,032 | 1,048 | -0.29% | 277,900 | 615億1676万 | +2.14% |
| 06/05 | 1,049 | 1,070 | 1,038 | 1,051 | +1.06% | 283,200 | 616億9285万 | +2.34% |
| 06/04 | 983 | 1,048 | 983 | 1,040 | +8% | 384,800 | 610億4716万 | +1.36% |
| 06/03 | 982 | 984 | 960 | 963 | -1.23% | 114,700 | 565億2732万 | -6.14% |
| 05/31 | 958 | 982 | 945 | 975 | +3.39% | 123,000 | 572億3172万 | -5.25% |
| 05/30 | 960 | 969 | 925 | 943 | -3.28% | 299,200 | 553億5334万 | -8.71% |
| 05/29 | 15:00 Arche Digital Sdn.Bhd.の全株式の取得(子会社化)完了に関するお知らせ |
| 05/29 | 1,041 | 1,054 | 972 | 975 | -7.5% | 453,300 | 572億3172万 | -5.89% |
| 05/28 | 1,026 | 1,072 | 1,026 | 1,054 | +3.94% | 286,700 | 618億6895万 | +1.64% |
| 05/27 | 1,047 | 1,047 | 992 | 1,014 | -2.5% | 316,900 | 595億2098万 | -2.12% |
| 05/24 | 1,019 | 1,068 | 1,010 | 1,040 | -0.86% | 212,600 | 610億4716万 | +0.48% |
| 05/23 | 1,015 | 1,068 | 996 | 1,049 | +4.27% | 272,300 | 615億7546万 | +1.45% |
| 05/22 | 1,023 | 1,027 | 986 | 1,006 | -3.92% | 493,900 | 590億5139万 | -2.71% |
| 05/21 | 15:00 2024年12月期 第1四半期決算説明動画と書き起こし公開のお知らせ |
| 05/21 | 1,055 | 1,093 | 1,047 | 1,047 | -1.69% | 466,700 | 612億8185万 | +1.26% |
| 05/20 | 984 | 1,076 | 977 | 1,065 | +8.45% | 593,000 | 623億3540万 | +3% |
| 05/17 | 1,005 | 1,010 | 973 | 982 | -2.68% | 248,500 | 574億7734万 | -4.94% |
| 05/16 | 15:30 IR イベント「注目の上場ベンチャー４社を２時間でまとめて知る!!」 登壇のお知らせ |
| 05/16 | 1,025 | 1,027 | 988 | 1,009 | -1.66% | 347,500 | 590億5767万 | -2.51% |
| 05/15 | 1,117 | 1,130 | 997 | 1,026 | -2.93% | 908,600 | 600億5270万 | -1.06% |
| 05/14 | 15:00 新株予約権(株式報酬型ストック・オプション)の発行に関するお知らせ |
| 05/14 | 15:00 2024年12月期第1四半期決算において想定されるご質問への回答 |
| 05/14 | 15:00 2024年12月期第1四半期決算説明資料 |
| 05/14 | 15:00 2024年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/14 | 1,060 | 1,063 | 1,042 | 1,057 | +0.09% | 202,100 | 618億6716万 | +1.83% |
| 05/13 | 1,027 | 1,065 | 1,021 | 1,056 | +3.53% | 241,000 | 618億863万 | +1.83% |
| 05/10 | 1,039 | 1,045 | 1,013 | 1,020 | -0.68% | 151,300 | 597億151万 | -1.64% |
| 05/09 | 1,057 | 1,059 | 1,013 | 1,027 | -3.11% | 126,000 | 601億1123万 | -1.06% |
| 05/08 | 1,064 | 1,075 | 1,056 | 1,060 | -0.93% | 90,800 | 620億4275万 | +1.83% |
| 05/07 | 1,048 | 1,089 | 1,046 | 1,070 | +5.11% | 163,700 | 626億2806万 | +2.49% |
| 05/02 | 1,056 | 1,072 | 1,017 | 1,018 | -3.6% | 99,900 | 595億8445万 | -2.49% |
| 05/01 | 1,091 | 1,093 | 1,050 | 1,056 | -1.58% | 127,700 | 618億863万 | +0.96% |
| 04/30 | 1,050 | 1,075 | 1,050 | 1,073 | +3.87% | 180,500 | 628億365万 | +2.39% |
| 04/30 | 9:00 DDI、レキットベンキーザーのブランド「Dettol」「Durex」と ECビジネス支援パートナー契約を締結 |
| 04/26 | 1,040 | 1,045 | 1,012 | 1,033 | -0.39% | 87,000 | 604億6241万 | -1.24% |
| 04/25 | 1,050 | 1,063 | 1,023 | 1,037 | -0.38% | 99,500 | 606億9654万 | -0.77% |
| 04/24 | 1,051 | 1,072 | 1,037 | 1,041 | -1.51% | 132,200 | 609億3066万 | -0.29% |
| 04/23 | 9:00 PepsiCoと東南アジアにおけるソーシャルコマース拡大に向けた業務提携契約を締結 |
