| 2024 |
| 11/08 | 1,250 | 1,256 | 1,216 | 1,221 | -3.48% | 32,700 | 71億3804万 | +1.75% |
| 11/07 | 1,235 | 1,269 | 1,220 | 1,265 | +2.43% | 40,000 | 73億9527万 | +5.42% |
| 11/06 | 1,251 | 1,262 | 1,227 | 1,235 | -1.12% | 27,200 | 72億1989万 | +2.83% |
| 11/05 | 1,217 | 1,266 | 1,215 | 1,249 | +2.63% | 43,500 | 73億173万 | +4% |
| 11/01 | 1,200 | 1,224 | 1,174 | 1,217 | -3.64% | 88,400 | 71億1466万 | +1.25% |
| 10/31 | 1,238 | 1,264 | 1,218 | 1,263 | +2.52% | 52,500 | 73億8358万 | +4.9% |
| 10/30 | 1,222 | 1,245 | 1,215 | 1,232 | +1.82% | 44,800 | 72億235万 | +2.16% |
| 10/29 | 1,175 | 1,216 | 1,172 | 1,210 | +0.92% | 47,400 | 70億7374万 | 0% |
| 10/28 | 1,075 | 1,201 | 1,075 | 1,199 | +9.7% | 131,800 | 70億943万 | -1.48% |
| 10/25 | 1,122 | 1,136 | 1,086 | 1,093 | -3.95% | 112,600 | 63億8975万 | -10.63% |
| 10/24 | 1,137 | 1,154 | 1,126 | 1,138 | -1.73% | 44,000 | 66億5282万 | -7.55% |
| 10/23 | 1,165 | 1,170 | 1,130 | 1,158 | -0.34% | 89,400 | 67億6974万 | -6.91% |
| 10/22 | 1,230 | 1,230 | 1,146 | 1,162 | -5.37% | 140,100 | 67億9312万 | -7.48% |
| 10/21 | 1,173 | 1,233 | 1,173 | 1,228 | +4.69% | 139,500 | 71億5927万 | -3.15% |
| 10/18 | 1,151 | 1,187 | 1,143 | 1,173 | +1.73% | 37,200 | 68億3862万 | -8% |
| 10/17 | 1,143 | 1,163 | 1,123 | 1,153 | +1.5% | 83,300 | 67億2202万 | -10.41% |
| 10/16 | 1,160 | 1,163 | 1,116 | 1,136 | -5.33% | 234,100 | 66億2291万 | -12.68% |
| 10/15 | 1,171 | 1,215 | 1,147 | 1,200 | +2.3% | 149,700 | 69億9603万 | -8.75% |
| 10/11 | 15:00 連結子会社に対する債権の株式化(デット・エクイティ・スワップ)の実施に関するお知らせ |
| 10/11 | 1,205 | 1,212 | 1,166 | 1,173 | -2.41% | 90,000 | 68億3862万 | -11.61% |
| 10/10 | 1,238 | 1,246 | 1,198 | 1,202 | -2.44% | 53,300 | 70億769万 | -10.3% |
| 10/09 | 1,189 | 1,233 | 1,189 | 1,232 | +3.62% | 59,600 | 71億8259万 | -9.01% |
| 10/08 | 1,239 | 1,240 | 1,174 | 1,189 | -4.73% | 186,200 | 69億3190万 | -12.7% |
| 10/07 | 1,233 | 1,252 | 1,221 | 1,248 | +2.8% | 66,600 | 72億7587万 | -8.97% |
| 10/04 | 1,202 | 1,228 | 1,191 | 1,214 | -0.16% | 116,300 | 70億7765万 | -11.9% |
| 10/03 | 1,243 | 1,253 | 1,191 | 1,216 | -0.57% | 180,400 | 70億8931万 | -12.39% |
| 10/02 | 1,269 | 1,269 | 1,223 | 1,223 | -3.78% | 49,100 | 71億3012万 | -12.46% |
| 10/01 | 1,252 | 1,275 | 1,236 | 1,271 | +2.91% | 50,100 | 74億996万 | -9.6% |
| 09/30 | 15:00 連結子会社BookandLink社株式の追加取得による完全子会社化完了のお知らせ |
| 09/30 | 1,224 | 1,275 | 1,212 | 1,235 | -3.82% | 86,000 | 72億8万 | -12.47% |
| 09/27 | 1,271 | 1,294 | 1,270 | 1,284 | +0.39% | 54,800 | 74億8575万 | -9.45% |
| 09/26 | 1,286 | 1,289 | 1,252 | 1,279 | -1.54% | 89,000 | 74億5660万 | -10.18% |
| 09/25 | 1,310 | 1,337 | 1,296 | 1,299 | -2.11% | 70,000 | 75億7320万 | -9.35% |
| 09/24 | 1,419 | 1,419 | 1,320 | 1,327 | -4.46% | 108,400 | 77億3644万 | -7.65% |
| 09/20 | 1,359 | 1,418 | 1,305 | 1,389 | +2.66% | 185,500 | 80億7012万 | -3.61% |
| 09/19 | 1,275 | 1,387 | 1,268 | 1,353 | +5.21% | 206,400 | 78億6096万 | -6.11% |
| 09/18 | 1,370 | 1,398 | 1,258 | 1,286 | -12.52% | 576,600 | 74億7169万 | -10.94% |
| 09/17 | 15:00 2024年10月期第3四半期決算説明資料 |
| 09/17 | 15:00 2024年10月期第3四半期決算短信〔日本基準〕(連結) |
| 09/17 | 1,517 | 1,527 | 1,432 | 1,470 | +0.2% | 204,800 | 85億4073万 | +1.52% |
| 09/13 | 1,441 | 1,495 | 1,437 | 1,467 | +1.45% | 72,800 | 85億2330万 | +1.88% |
| 09/12 | 1,444 | 1,468 | 1,424 | 1,446 | +2.19% | 43,400 | 84億129万 | +0.91% |
| 09/11 | 1,470 | 1,470 | 1,388 | 1,415 | -3.74% | 67,400 | 82億2118万 | -0.84% |
| 09/10 | 1,508 | 1,508 | 1,458 | 1,470 | -1.67% | 31,100 | 85億4073万 | +3.59% |
| 09/09 | 1,440 | 1,495 | 1,431 | 1,495 | -0.13% | 41,800 | 86億8599万 | +6.41% |
| 09/06 | 1,518 | 1,527 | 1,480 | 1,497 | 0% | 34,700 | 86億9761万 | +6.85% |
| 09/05 | 17:00 資金の借入に関するお知らせ |
| 09/05 | 17:00 第8回新株予約権(ストック・オプション)の発行に関するお知らせ |
| 09/05 | 1,487 | 1,555 | 1,480 | 1,497 | -0.07% | 46,800 | 86億9761万 | +6.7% |
| 09/04 | 1,483 | 1,550 | 1,474 | 1,498 | -3.35% | 89,500 | 87億342万 | +6.32% |
| 09/03 | 1,414 | 1,553 | 1,413 | 1,550 | +8.85% | 94,600 | 90億554万 | +9.31% |
| 09/02 | 1,425 | 1,441 | 1,406 | 1,424 | -0.07% | 31,500 | 82億7347万 | -0.07% |
| 08/30 | 1,426 | 1,441 | 1,403 | 1,425 | 0% | 36,700 | 82億7928万 | -0.7% |
| 08/29 | 1,470 | 1,470 | 1,417 | 1,425 | -3.06% | 35,800 | 82億7928万 | -1.25% |
| 08/28 | 1,446 | 1,478 | 1,410 | 1,470 | +2.37% | 78,200 | 85億4073万 | +1.17% |
| 08/27 | 1,441 | 1,455 | 1,428 | 1,436 | 0% | 36,000 | 83億4319万 | -1.85% |
| 08/26 | 1,379 | 1,448 | 1,379 | 1,436 | +3.24% | 62,400 | 83億4319万 | -2.38% |
| 08/23 | 1,420 | 1,420 | 1,374 | 1,391 | -1.63% | 60,100 | 80億8174万 | -6.14% |
| 08/22 | 1,435 | 1,435 | 1,385 | 1,414 | -2.68% | 93,200 | 82億1537万 | -5.42% |
| 08/21 | 1,462 | 1,490 | 1,449 | 1,453 | -2.09% | 22,800 | 84億3720万 | -3.71% |
| 08/20 | 15:30 連結子会社BookandLink社株式の追加取得による完全子会社化に関するお知らせ |
| 08/20 | 1,437 | 1,488 | 1,431 | 1,484 | +5.47% | 40,200 | 86億1721万 | -2.37% |
| 08/19 | 1,417 | 1,459 | 1,394 | 1,407 | -1.33% | 72,000 | 81億7009万 | -8.1% |
| 08/16 | 1,422 | 1,449 | 1,400 | 1,426 | +1.78% | 54,400 | 82億8042万 | -7.58% |
| 08/15 | 1,410 | 1,420 | 1,399 | 1,401 | -0.92% | 27,300 | 81億3525万 | -9.67% |
| 08/14 | 1,413 | 1,433 | 1,392 | 1,414 | +2.24% | 41,300 | 82億1074万 | -9.24% |
| 08/13 | 1,319 | 1,383 | 1,299 | 1,383 | +8.05% | 93,400 | 80億3073万 | -11.63% |
| 08/09 | 1,321 | 1,329 | 1,250 | 1,280 | -0.85% | 58,100 | 74億3263万 | -18.63% |
| 08/08 | 1,290 | 1,317 | 1,248 | 1,291 | -0.69% | 99,700 | 74億9651万 | -18.45% |
| 08/07 | 1,180 | 1,315 | 1,178 | 1,300 | +7% | 141,000 | 75億4877万 | -18.39% |
| 08/06 | 1,178 | 1,269 | 1,165 | 1,215 | +9.86% | 172,600 | 70億5519万 | -24.2% |
| 08/05 | 1,290 | 1,343 | 1,106 | 1,106 | -21.34% | 260,300 | 64億2226万 | -31.6% |
| 08/02 | 1,463 | 1,480 | 1,395 | 1,406 | -8.88% | 172,000 | 81億6428万 | -14.16% |
| 08/01 | 1,664 | 1,672 | 1,531 | 1,543 | -6.82% | 100,400 | 89億5981万 | -6.2% |
| 07/31 | 1,700 | 1,700 | 1,622 | 1,656 | -3.38% | 69,600 | 96億1597万 | +0.67% |
| 07/30 | 1,715 | 1,716 | 1,650 | 1,714 | -0.12% | 44,600 | 99億5276万 | +4.58% |
| 07/29 | 1,720 | 1,724 | 1,674 | 1,716 | +2.14% | 47,600 | 99億6437万 | +5.08% |
| 07/26 | 1,629 | 1,694 | 1,629 | 1,680 | +3.19% | 44,500 | 97億5533万 | +3.26% |
| 07/25 | 1,635 | 1,680 | 1,619 | 1,628 | -3.1% | 127,700 | 94億5338万 | +0.56% |
| 07/24 | 1,717 | 1,728 | 1,671 | 1,680 | -1.47% | 52,200 | 97億5533万 | +4.09% |
| 07/23 | 16:30 当社台湾事業の連結子会社への事業譲渡に関するお知らせ |
| 07/23 | 1,650 | 1,718 | 1,649 | 1,705 | +3.52% | 48,000 | 99億50万 | +5.97% |
| 07/22 | 1,710 | 1,710 | 1,641 | 1,647 | -4.24% | 85,800 | 95億5938万 | +2.62% |
| 07/19 | 1,693 | 1,724 | 1,680 | 1,720 | +1.18% | 68,000 | 99億8308万 | +7.84% |
| 07/18 | 1,750 | 1,772 | 1,695 | 1,700 | -3.3% | 67,700 | 98億6700万 | +7.46% |
| 07/17 | 1,750 | 1,768 | 1,715 | 1,758 | +0.57% | 67,400 | 102億364万 | +11.97% |
| 07/16 | 1,798 | 1,798 | 1,735 | 1,748 | -0.57% | 96,600 | 101億4560万 | +12.34% |
| 07/12 | 1,678 | 1,782 | 1,665 | 1,758 | +3.29% | 154,600 | 102億364万 | +14.01% |
| 07/11 | 1,617 | 1,719 | 1,617 | 1,702 | +5.52% | 133,000 | 98億7861万 | +11.53% |
| 07/10 | 1,622 | 1,649 | 1,578 | 1,613 | +1% | 88,800 | 93億6204万 | +6.68% |
| 07/09 | 1,592 | 1,611 | 1,582 | 1,597 | +1.33% | 53,300 | 92億6918万 | +6.32% |
| 07/08 | 1,615 | 1,626 | 1,573 | 1,576 | -1.25% | 53,200 | 91億4729万 | +5.28% |
| 07/05 | 1,531 | 1,596 | 1,517 | 1,596 | +5.42% | 110,500 | 92億6337万 | +6.97% |
| 07/04 | 1,553 | 1,561 | 1,506 | 1,514 | -2.32% | 72,100 | 87億8744万 | +1.95% |
| 07/03 | 1,535 | 1,554 | 1,514 | 1,550 | +0.32% | 59,800 | 89億9638万 | +4.66% |
| 07/02 | 1,573 | 1,573 | 1,527 | 1,545 | -1.78% | 76,100 | 89億6736万 | +4.75% |
| 07/01 | 1,658 | 1,658 | 1,565 | 1,573 | -3.56% | 117,900 | 91億2988万 | +6.86% |
| 06/28 | 1,645 | 1,661 | 1,612 | 1,631 | +2.9% | 121,800 | 94億6652万 | +11.1% |
| 06/27 | 1,542 | 1,605 | 1,540 | 1,585 | +3.87% | 101,300 | 91億9953万 | +8.56% |
| 06/26 | 1,523 | 1,549 | 1,503 | 1,526 | +0.66% | 40,900 | 88億5709万 | +4.95% |
| 06/25 | 1,564 | 1,579 | 1,516 | 1,516 | -3.07% | 71,200 | 87億9904万 | +4.34% |
| 06/24 | 1,584 | 1,594 | 1,544 | 1,564 | +0.19% | 73,900 | 90億7764万 | +7.64% |
| 06/21 | 1,522 | 1,595 | 1,520 | 1,561 | +4.62% | 172,300 | 90億6023万 | +7.73% |
| 06/20 | 1,505 | 1,600 | 1,492 | 1,492 | -0.86% | 100,400 | 86億5975万 | +3.32% |
| 06/19 | 1,530 | 1,554 | 1,462 | 1,505 | -3.22% | 154,200 | 87億3520万 | +4.59% |
| 06/18 | 1,669 | 1,716 | 1,555 | 1,555 | -2.81% | 377,600 | 90億2540万 | +8.51% |
| 06/17 | 1,450 | 1,636 | 1,390 | 1,600 | +15.11% | 657,400 | 92億8659万 | +12.2% |
| 06/14 | 15:00 2024年10月期第2四半期決算説明会資料 |
| 06/14 | 15:00 2024年10月期第2四半期決算短信〔日本基準〕(連結) |
| 06/14 | 1,399 | 1,416 | 1,370 | 1,390 | -1.14% | 153,500 | 80億6772万 | -1.77% |
