| 2024 |
| 04/23 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 100 | 124億8469万 | +0.12% |
| 04/22 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 600 | 124億8469万 | +0.15% |
| 04/19 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 600 | 124億8469万 | +0.15% |
| 04/18 | 3,240 | 3,240 | 3,240 | 3,240 | -0.15% | 500 | 124億8469万 | +0.15% |
| 04/17 | 3,240 | 3,245 | 3,240 | 3,245 | +0.15% | 1,200 | 125億395万 | +0.31% |
| 04/16 | 3,245 | 3,245 | 3,240 | 3,240 | -0.15% | 2,500 | 124億8469万 | +0.19% |
| 04/15 | 3,240 | 3,245 | 3,240 | 3,245 | +0.15% | 500 | 125億395万 | +0.37% |
| 04/12 | 15:00 2024年8月期第2四半期決算短信〔日本基準〕(非連結) |
| 04/12 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 800 | 124億8469万 | +0.28% |
| 04/11 | 3,240 | 3,245 | 3,235 | 3,240 | +0.15% | 3,400 | 124億8469万 | +0.34% |
| 04/10 | 3,235 | 3,240 | 3,235 | 3,235 | 0% | 6,100 | 124億6542万 | +0.22% |
| 04/09 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 200 | 121億1766万 | +0.22% |
| 04/08 | 3,240 | 3,240 | 3,235 | 3,235 | 0% | 500 | 124億6542万 | +0.22% |
| 04/05 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 1,400 | 124億6542万 | +0.22% |
| 04/04 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 2,700 | 124億6542万 | +0.22% |
| 04/03 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 800 | 124億6542万 | +0.19% |
| 04/02 | 15:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関する臨時株主総会開催のお知らせ |
| 04/02 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 1,300 | 124億6542万 | +0.19% |
| 04/01 | 3,235 | 3,235 | 3,235 | 3,235 | +0.15% | 2,200 | 124億6542万 | +0.19% |
| 03/29 | 3,230 | 3,235 | 3,230 | 3,230 | +0.16% | 9,200 | 124億4615万 | +0.03% |
| 03/28 | 3,230 | 3,235 | 3,225 | 3,225 | -0.15% | 10,300 | 124億2689万 | -0.15% |
| 03/27 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 2,100 | 124億4615万 | 0% |
| 03/26 | 3,235 | 3,235 | 3,230 | 3,230 | 0% | 1,900 | 124億4615万 | -0.03% |
| 03/25 | 3,230 | 3,235 | 3,230 | 3,230 | 0% | 2,800 | 124億4615万 | -0.03% |
| 03/22 | 3,235 | 3,240 | 3,230 | 3,230 | -0.15% | 4,400 | 124億4615万 | -0.06% |
| 03/21 | 3,235 | 3,235 | 3,230 | 3,235 | +0.15% | 7,300 | 121億1766万 | +0.09% |
| 03/19 | 3,235 | 3,235 | 3,230 | 3,230 | -0.15% | 3,100 | 120億9893万 | -0.06% |
| 03/18 | 3,235 | 3,240 | 3,235 | 3,235 | -0.15% | 6,800 | 121億1766万 | +0.06% |
| 03/15 | 3,240 | 3,240 | 3,235 | 3,240 | 0% | 2,100 | 121億3639万 | +0.22% |
| 03/14 | 3,230 | 3,240 | 3,225 | 3,240 | +0.47% | 14,400 | 121億3639万 | +0.22% |
| 03/13 | 3,225 | 3,230 | 3,225 | 3,225 | +0.16% | 2,900 | 120億8020万 | -0.25% |
| 03/12 | 3,215 | 3,230 | 3,215 | 3,220 | +0.16% | 29,400 | 120億6147万 | -0.4% |
| 03/11 | 3,220 | 3,220 | 3,200 | 3,215 | +0.47% | 23,000 | 120億4274万 | -0.59% |
| 03/08 | 15:00 株式会社メドレーによる当社株式等に対する公開買付けの結果並びにその他の関係会社及び主要株主の異動に関するお知らせ |
| 03/08 | 3,190 | 3,210 | 3,190 | 3,200 | +0.31% | 11,800 | 119億8656万 | -1.08% |
| 03/07 | 3,205 | 3,210 | 3,185 | 3,190 | -0.78% | 29,200 | 119億4910万 | -1.45% |
| 03/06 | 3,225 | 3,235 | 3,205 | 3,215 | -0.77% | 41,400 | 120億4274万 | -0.74% |
| 03/05 | 3,240 | 3,240 | 3,210 | 3,240 | +0.31% | 30,700 | 121億3639万 | 0% |
| 03/04 | 3,240 | 3,255 | 3,215 | 3,230 | -0.31% | 65,500 | 120億9893万 | -0.31% |
| 03/01 | 3,240 | 3,250 | 3,240 | 3,240 | 0% | 67,500 | 121億3639万 | 0% |
| 02/29 | 3,240 | 3,245 | 3,240 | 3,240 | -0.15% | 11,200 | 121億3639万 | 0% |
| 02/28 | 3,240 | 3,245 | 3,240 | 3,245 | +0.15% | 18,100 | 121億5512万 | +0.81% |
| 02/27 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 68,500 | 121億3639万 | +1.98% |
| 02/26 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 12,700 | 121億3639万 | +3.88% |
| 02/22 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 19,600 | 121億3639万 | +5.92% |
| 02/21 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 18,100 | 119億9707万 | +7.93% |
| 02/20 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 7,900 | 119億9707万 | +9.91% |
| 02/19 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 19,100 | 119億9707万 | +11.88% |
| 02/16 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 11,900 | 119億9707万 | +13.09% |
| 02/15 | 16:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 02/15 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 23,700 | 119億9707万 | +14.33% |
| 02/14 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 81,500 | 119億9707万 | +15.51% |
| 02/13 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 52,300 | 119億9707万 | +16.71% |
| 02/09 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 63,200 | 119億9707万 | +17.86% |
| 02/08 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 43,700 | 119億9707万 | +18.9% |
| 02/07 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 8,900 | 119億9707万 | +19.96% |
| 02/06 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 12,400 | 119億9707万 | +20.94% |
| 02/05 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 15,200 | 119億9707万 | +21.9% |
| 02/02 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 109,900 | 119億9707万 | +23.05% |
| 02/01 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 27,500 | 119億9707万 | +24.14% |
| 01/31 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 59,900 | 119億9707万 | +25.44% |
| 01/30 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 97,000 | 119億9707万 | +26.71% |
| 01/29 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 143,100 | 119億9707万 | +27.96% |
| 01/26 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 75,300 | 119億9707万 | +29.34% |
| 01/25 | 3,245 | 3,245 | 3,240 | 3,240 | -0.15% | 133,500 | 119億9707万 | +30.91% |
| 01/24 | 3,245 | 3,250 | 3,240 | 3,245 | +20.36% | 501,300 | 120億1558万 | +32.72% |
| 01/23 | 2,696 | 2,696 | 2,696 | 2,696 | +22.77% | 9,200 | 99億8274万 | +11.73% |
| 01/22 | 2,196 | 2,196 | 2,196 | 2,196 | +22.27% | 5,900 | 80億9291万 | -8.65% |
| 01/19 | 16:30 (添付資料の追加)株式会社メドレーによる当社株券等に対する公開買付けに関する意見表明のお知らせ |
| 01/19 | 15:00 株式会社メドレーによる当社株券等に対する公開買付けに関する意見表明のお知らせ |
| 01/19 | 1,776 | 1,819 | 1,752 | 1,796 | +2.8% | 74,000 | 66億1879万 | -25.66% |
| 01/18 | 1,799 | 1,812 | 1,736 | 1,747 | -3.11% | 133,700 | 64億3821万 | -28.52% |
| 01/17 | 1,854 | 1,885 | 1,775 | 1,803 | -4.5% | 329,800 | 66億4459万 | -27.15% |
| 01/16 | 1,876 | 1,955 | 1,830 | 1,888 | -3.72% | 664,100 | 69億5784万 | -24.72% |
| 01/15 | 1,961 | 1,961 | 1,961 | 1,961 | -20.32% | 28,600 | 72億2687万 | -22.8% |
| 01/12 | 15:00 2024年8月期第1四半期決算説明資料 |
| 01/12 | 15:00 2024年8月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/12 | 2,478 | 2,482 | 2,397 | 2,461 | -0.28% | 210,600 | 90億6952万 | -4.2% |
| 01/11 | 2,515 | 2,515 | 2,444 | 2,468 | -1.87% | 89,500 | 90億9532万 | -4.38% |
| 01/10 | 2,489 | 2,559 | 2,477 | 2,515 | +0.44% | 97,200 | 92億6852万 | -2.86% |
| 01/09 | 2,575 | 2,603 | 2,475 | 2,504 | -2.38% | 119,700 | 92億2799万 | -3.62% |
| 01/05 | 2,652 | 2,669 | 2,542 | 2,565 | -2.73% | 93,500 | 94億5279万 | -1.57% |
| 01/04 | 2,600 | 2,688 | 2,558 | 2,637 | -0.45% | 57,600 | 97億1813万 | +1.07% |
| 2023 |
| 12/29 | 2,677 | 2,677 | 2,605 | 2,649 | -1.71% | 41,900 | 97億6235万 | +1.53% |
| 12/28 | 2,695 | 2,714 | 2,631 | 2,695 | 0% | 23,400 | 99億3188万 | +3.34% |
| 12/27 | 2,634 | 2,728 | 2,634 | 2,695 | +2.28% | 41,600 | 99億3188万 | +3.38% |
| 12/26 | 2,639 | 2,705 | 2,635 | 2,635 | -0.68% | 34,600 | 97億1076万 | +1% |
| 12/25 | 2,608 | 2,654 | 2,541 | 2,653 | +3.51% | 62,300 | 97億7710万 | +1.53% |
| 12/22 | 2,604 | 2,617 | 2,558 | 2,563 | -1% | 17,500 | 94億4542万 | -1.88% |
| 12/21 | 2,568 | 2,629 | 2,561 | 2,589 | -0.96% | 26,800 | 94億7004万 | -0.99% |
| 12/20 | 2,622 | 2,639 | 2,573 | 2,614 | +1.63% | 31,600 | 95億6148万 | -0.19% |
| 12/19 | 2,500 | 2,594 | 2,500 | 2,572 | +3.46% | 29,400 | 94億786万 | -1.76% |
| 12/18 | 2,521 | 2,543 | 2,479 | 2,486 | -0.72% | 22,600 | 90億9329万 | -5.04% |
| 12/15 | 2,471 | 2,520 | 2,404 | 2,504 | +3.43% | 35,500 | 91億5913万 | -4.32% |
| 12/14 | 2,539 | 2,541 | 2,390 | 2,421 | -2.38% | 50,300 | 88億5553万 | -7.52% |
| 12/13 | 2,488 | 2,532 | 2,470 | 2,480 | -1.08% | 19,500 | 90億7134万 | -5.45% |
| 12/12 | 2,512 | 2,512 | 2,440 | 2,507 | +0.28% | 30,800 | 91億7010万 | -4.6% |
| 12/11 | 2,529 | 2,558 | 2,461 | 2,500 | -0.2% | 37,600 | 91億4450万 | -5.12% |
| 12/08 | 2,615 | 2,615 | 2,483 | 2,505 | -4.83% | 98,000 | 91億6278万 | -5.15% |
| 12/07 | 2,662 | 2,696 | 2,631 | 2,632 | -2.23% | 47,600 | 96億2732万 | -0.53% |
| 12/06 | 2,720 | 2,748 | 2,684 | 2,692 | +0.34% | 23,200 | 98億4679万 | +1.82% |
| 12/05 | 2,766 | 2,789 | 2,663 | 2,683 | -3% | 64,400 | 98億1387万 | +1.86% |
| 12/04 | 2,710 | 2,810 | 2,710 | 2,766 | +3.63% | 60,400 | 101億1747万 | +5.37% |
| 12/01 | 2,729 | 2,729 | 2,655 | 2,669 | -2.2% | 34,700 | 97億6266万 | +2.34% |
| 11/30 | 15:00 支配株主等に関する事項について |
| 11/30 | 2,713 | 2,795 | 2,676 | 2,729 | +0.7% | 48,900 | 99億8213万 | +5.08% |
| 11/29 | 2,649 | 2,758 | 2,644 | 2,710 | +2.73% | 48,200 | 99億1263万 | +4.63% |
| 11/28 | 15:00 定款一部変更に伴うお知らせ |
| 11/28 | 2,663 | 2,680 | 2,630 | 2,638 | -0.34% | 17,700 | 96億4927万 | +2.45% |
| 11/27 | 2,611 | 2,670 | 2,570 | 2,647 | +1.38% | 30,500 | 96億8219万 | +2.88% |
