| 2024 |
| 04/23 | 1,400 | 1,437 | 1,348 | 1,357 | -3.49% | 135,000 | 78億6940万 | -4.1% |
| 04/22 | 1,402 | 1,451 | 1,370 | 1,406 | +0.5% | 155,500 | 80億8804万 | -1.88% |
| 04/19 | 1,489 | 1,489 | 1,385 | 1,399 | -5.15% | 222,300 | 80億4777万 | -3.18% |
| 04/18 | 1,441 | 1,496 | 1,358 | 1,475 | +3.36% | 335,800 | 84億8496万 | +1.24% |
| 04/17 | 1,337 | 1,458 | 1,333 | 1,427 | +8.43% | 485,200 | 82億884万 | -2.59% |
| 04/16 | 1,262 | 1,340 | 1,245 | 1,316 | +3.05% | 132,800 | 75億7031万 | -10.9% |
| 04/15 | 1,230 | 1,281 | 1,230 | 1,277 | +2.98% | 66,600 | 73億4597万 | -14.52% |
| 04/12 | 1,285 | 1,285 | 1,240 | 1,240 | -3.35% | 119,500 | 71億3312万 | -18.1% |
| 04/11 | 1,286 | 1,299 | 1,270 | 1,283 | -2.88% | 129,200 | 73億8048万 | -16.69% |
| 04/10 | 1,365 | 1,377 | 1,311 | 1,321 | -1.93% | 133,100 | 75億9908万 | -15.32% |
| 04/09 | 1,323 | 1,364 | 1,320 | 1,347 | +2.51% | 225,400 | 77億4703万 | -14.48% |
| 04/08 | 1,300 | 1,326 | 1,294 | 1,314 | -0.15% | 110,200 | 75億5881万 | -17.57% |
| 04/05 | 1,353 | 1,373 | 1,312 | 1,316 | -3.94% | 132,100 | 75億7031万 | -18.46% |
| 04/04 | 1,373 | 1,392 | 1,341 | 1,370 | +1.63% | 102,000 | 78億8095万 | -16.21% |
| 04/03 | 1,383 | 1,387 | 1,340 | 1,348 | -4.19% | 186,000 | 77億5439万 | -18.5% |
| 04/02 | 1,430 | 1,465 | 1,402 | 1,407 | -1.61% | 92,100 | 80億9379万 | -16% |
| 04/01 | 1,452 | 1,478 | 1,420 | 1,430 | -1.11% | 91,200 | 82億2610万 | -15.68% |
| 03/29 | 1,427 | 1,453 | 1,417 | 1,446 | -0.48% | 99,500 | 83億1814万 | -15.64% |
| 03/28 | 1,499 | 1,499 | 1,451 | 1,453 | -2.55% | 158,700 | 83億5841万 | -16.3% |
| 03/27 | 1,500 | 1,532 | 1,479 | 1,491 | +0.88% | 124,200 | 85億7701万 | -15.33% |
| 03/26 | 1,586 | 1,586 | 1,455 | 1,478 | -8.88% | 374,800 | 85億222万 | -17.34% |
| 03/25 | 1,605 | 1,700 | 1,605 | 1,622 | -0.06% | 201,000 | 93億3059万 | -10.73% |
| 03/22 | 1,615 | 1,629 | 1,576 | 1,623 | -0.43% | 191,100 | 93億3634万 | -11.84% |
| 03/21 | 1,598 | 1,644 | 1,513 | 1,630 | +2.64% | 333,400 | 93億7465万 | -12.6% |
| 03/19 | 1,600 | 1,649 | 1,538 | 1,588 | -12.6% | 704,900 | 91億3309万 | -15.98% |
| 03/18 | 15:00 資金の借入に関するお知らせ |
| 03/18 | 15:00 2024年10月期第1四半期決算説明資料 |
| 03/18 | 15:00 2024年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/18 | 1,741 | 1,823 | 1,710 | 1,817 | +6.44% | 341,100 | 104億5015万 | -4.92% |
| 03/15 | 1,677 | 1,730 | 1,658 | 1,707 | +1.01% | 121,700 | 98億1750万 | -11.14% |
| 03/14 | 1,696 | 1,712 | 1,643 | 1,690 | -0.35% | 91,500 | 97億1973万 | -12.71% |
| 03/13 | 1,761 | 1,784 | 1,678 | 1,696 | -1.57% | 115,900 | 97億5424万 | -13.11% |
| 03/12 | 1,690 | 1,744 | 1,690 | 1,723 | -0.17% | 90,200 | 99億952万 | -12.45% |
| 03/11 | 1,755 | 1,761 | 1,696 | 1,726 | -3.84% | 169,400 | 99億2678万 | -13% |
| 03/08 | 1,885 | 1,892 | 1,790 | 1,795 | -4.77% | 219,400 | 103億2362万 | -10.25% |
| 03/07 | 1,771 | 1,894 | 1,757 | 1,885 | +6.62% | 301,100 | 108億4124万 | -6.13% |
| 03/06 | 1,689 | 1,780 | 1,670 | 1,768 | +3.33% | 207,100 | 101億6833万 | -11.95% |
| 03/05 | 1,810 | 1,810 | 1,700 | 1,711 | -5.52% | 227,000 | 98億4051万 | -14.88% |
| 03/04 | 1,811 | 1,886 | 1,807 | 1,811 | -0.49% | 140,300 | 104億1564万 | -10.17% |
| 03/01 | 1,892 | 1,897 | 1,805 | 1,820 | -1.73% | 102,900 | 104億6740万 | -9.86% |
| 02/29 | 15:00 Endurance社の株式取得完了に関するお知らせ |
| 02/29 | 1,842 | 1,871 | 1,777 | 1,852 | +0.49% | 179,900 | 106億5144万 | -8.09% |
| 02/28 | 1,855 | 1,933 | 1,823 | 1,843 | -0.54% | 259,500 | 105億9968万 | -8.13% |
| 02/27 | 1,945 | 1,945 | 1,836 | 1,853 | -4.73% | 268,600 | 106億5719万 | -7.21% |
| 02/26 | 1,879 | 1,992 | 1,825 | 1,945 | +3.29% | 267,900 | 111億8632万 | -2.21% |
| 02/22 | 2,000 | 2,018 | 1,805 | 1,883 | -5.19% | 511,600 | 108億2973万 | -4.66% |
| 02/21 | 15:00 Surehigh社の株式取得完了に関するお知らせ |
| 02/21 | 2,047 | 2,068 | 1,966 | 1,986 | -5.07% | 304,600 | 114億1616万 | +1.02% |
| 02/20 | 2,160 | 2,164 | 2,075 | 2,092 | -3.28% | 208,300 | 120億2548万 | +7.17% |
| 02/19 | 2,180 | 2,214 | 2,092 | 2,163 | -1.5% | 210,600 | 124億3362万 | +11.73% |
| 02/16 | 2,248 | 2,255 | 2,150 | 2,196 | -0.63% | 259,200 | 126億2331万 | +14.67% |
| 02/15 | 2,297 | 2,297 | 2,208 | 2,210 | -0.67% | 231,900 | 127億379万 | +17.06% |
| 02/14 | 2,248 | 2,285 | 2,207 | 2,225 | -1.98% | 262,600 | 127億9001万 | +19.75% |
| 02/13 | 2,159 | 2,306 | 2,145 | 2,270 | +7.63% | 495,500 | 130億4869万 | +24.04% |
| 02/09 | 2,064 | 2,124 | 2,051 | 2,109 | +2.08% | 161,700 | 121億2321万 | +17.04% |
| 02/08 | 2,120 | 2,150 | 2,066 | 2,066 | -0.67% | 253,600 | 118億7603万 | +15.87% |
| 02/07 | 2,111 | 2,192 | 2,040 | 2,080 | -1.05% | 329,900 | 119億5650万 | +17.98% |
| 02/06 | 2,058 | 2,126 | 2,005 | 2,102 | +0.91% | 259,900 | 120億8297万 | +20.8% |
| 02/05 | 2,154 | 2,166 | 2,049 | 2,083 | -1.65% | 287,100 | 119億7375万 | +21.53% |
| 02/02 | 2,134 | 2,227 | 2,020 | 2,118 | -0.75% | 684,000 | 121億7494万 | +25.4% |
| 02/01 | 1,985 | 2,160 | 1,967 | 2,134 | +7.51% | 626,300 | 122億6691万 | +28.48% |
| 01/31 | 1,895 | 2,007 | 1,880 | 1,985 | +4.75% | 417,500 | 114億1041万 | +22% |
| 01/30 | 1,849 | 1,908 | 1,815 | 1,895 | +4.41% | 327,200 | 108億9307万 | +18.29% |
| 01/29 | 1,863 | 1,875 | 1,788 | 1,815 | -2.16% | 279,100 | 104億3320万 | +14.66% |
| 01/26 | 1,862 | 1,957 | 1,838 | 1,855 | -1.54% | 610,400 | 106億6313万 | +18.3% |
| 01/25 | 1,770 | 1,909 | 1,702 | 1,884 | +9.15% | 929,000 | 108億2983万 | +21.55% |
| 01/24 | 15:00 ENDURANCE TECHNOLOGY SOLUTION PTE.LTD.の株式取得に関するお知らせ |
| 01/24 | 1,631 | 1,739 | 1,620 | 1,726 | +5.89% | 299,400 | 99億2160万 | +12.96% |
| 01/23 | 1,650 | 1,655 | 1,592 | 1,630 | -0.12% | 197,200 | 93億6976万 | +7.95% |
| 01/22 | 1,645 | 1,675 | 1,604 | 1,632 | +0.12% | 179,400 | 93億6983万 | +9.02% |
| 01/19 | 1,621 | 1,660 | 1,585 | 1,630 | +0.8% | 212,800 | 93億5835万 | +9.99% |
| 01/18 | 1,624 | 1,707 | 1,607 | 1,617 | -1.22% | 314,200 | 92億8371万 | +10.3% |
| 01/17 | 1,661 | 1,706 | 1,619 | 1,637 | -0.55% | 358,500 | 93億9854万 | +12.82% |
| 01/16 | 1,740 | 1,769 | 1,632 | 1,646 | -3.01% | 413,800 | 94億5021万 | +14.78% |
| 01/15 | 1,635 | 1,718 | 1,600 | 1,697 | +4.56% | 349,800 | 97億4302万 | +19.59% |
| 01/12 | 1,519 | 1,626 | 1,500 | 1,623 | +6.78% | 241,900 | 93億1816万 | +15.76% |
| 01/11 | 1,468 | 1,535 | 1,450 | 1,520 | +3.47% | 202,300 | 87億2680万 | +9.27% |
| 01/10 | 1,513 | 1,524 | 1,462 | 1,469 | -4.55% | 260,900 | 84億3400万 | +6.3% |
| 01/09 | 1,550 | 1,582 | 1,458 | 1,539 | -0.77% | 368,400 | 88億3589万 | +11.85% |
| 01/05 | 1,622 | 1,649 | 1,544 | 1,551 | -4.96% | 406,900 | 89億479万 | +13.38% |
| 01/04 | 1,500 | 1,657 | 1,470 | 1,632 | +3.62% | 451,800 | 93億6983万 | +19.91% |
| 2023 |
| 12/29 | 1,510 | 1,600 | 1,469 | 1,575 | +4.3% | 422,400 | 90億4258万 | +16.58% |
| 12/28 | 1,445 | 1,510 | 1,399 | 1,510 | +4.14% | 312,900 | 86億6939万 | +12.35% |
| 12/27 | 1,480 | 1,516 | 1,430 | 1,450 | -0.48% | 369,600 | 83億2491万 | +8.21% |
| 12/26 | 1,407 | 1,529 | 1,392 | 1,457 | +3.11% | 639,100 | 83億6510万 | +8.57% |
| 12/25 | 1,379 | 1,416 | 1,311 | 1,413 | +9.53% | 493,700 | 81億1248万 | +5.37% |
| 12/22 | 1,361 | 1,375 | 1,272 | 1,290 | -5.29% | 257,900 | 74億630万 | -3.73% |
| 12/21 | 1,384 | 1,394 | 1,340 | 1,362 | -3.68% | 177,100 | 78億1968万 | +1.19% |
| 12/20 | 1,415 | 1,437 | 1,390 | 1,414 | -2.15% | 212,800 | 81億1822万 | +4.74% |
| 12/19 | 1,393 | 1,446 | 1,321 | 1,445 | +3.88% | 459,400 | 82億9621万 | +7.36% |
| 12/18 | 1,205 | 1,423 | 1,172 | 1,391 | +3.19% | 785,700 | 79億8617万 | +3.81% |
| 12/15 | 15:00 台湾子会社の設立及びSurehigh社の株式取得に関するお知らせ |
| 12/15 | 15:00 2023年10月期業績予想と実績値の差異及び繰延税金資産の計上に関するお知らせ |
| 12/15 | 15:00 2023年10月期決算短信〔日本基準〕(非連結) |
| 12/15 | 15:00 事業計画及び成長可能性に関する事項 |
| 12/15 | 1,298 | 1,350 | 1,268 | 1,348 | +5.39% | 285,000 | 77億3930万 | +0.75% |
| 12/14 | 1,305 | 1,317 | 1,255 | 1,279 | -1.99% | 262,800 | 73億4315万 | -4.62% |
| 12/13 | 1,269 | 1,335 | 1,241 | 1,305 | +5.33% | 557,000 | 74億9242万 | -2.97% |
| 12/12 | 1,275 | 1,284 | 1,203 | 1,239 | -0.48% | 271,000 | 71億1349万 | -8.22% |
| 12/11 | 1,250 | 1,275 | 1,238 | 1,245 | +1.06% | 111,000 | 71億4794万 | -8.19% |
| 12/08 | 1,203 | 1,244 | 1,203 | 1,232 | +0.57% | 123,300 | 70億7330万 | -9.21% |
| 12/07 | 1,245 | 1,258 | 1,216 | 1,225 | -3.09% | 111,900 | 70億3311万 | -9.53% |
| 12/06 | 1,281 | 1,292 | 1,245 | 1,264 | -0.47% | 73,400 | 72億5703万 | -6.58% |
| 12/05 | 1,300 | 1,320 | 1,265 | 1,270 | -5.29% | 151,100 | 72億9147万 | -5.79% |
| 12/04 | 1,293 | 1,350 | 1,293 | 1,341 | +3.15% | 91,600 | 76億9911万 | -0.15% |
| 12/01 | 1,344 | 1,344 | 1,288 | 1,300 | -2.48% | 110,900 | 74億6371万 | -2.55% |
| 11/30 | 1,317 | 1,337 | 1,285 | 1,333 | -0.45% | 145,900 | 76億5318万 | +0.08% |
| 11/29 | 1,350 | 1,383 | 1,337 | 1,339 | -1.69% | 74,200 | 76億8763万 | +1.06% |
| 11/28 | 1,391 | 1,416 | 1,339 | 1,362 | -2.16% | 133,300 | 78億1968万 | +3.65% |
| 11/27 | 1,400 | 1,476 | 1,390 | 1,392 | -0.57% | 142,000 | 79億9192万 | +6.75% |
