| 2025 |
| 05/09 | 1,937 | 1,937 | 1,883 | 1,916 | -0.78% | 1,800 | 120億4545万 | +5.04% |
| 05/08 | 1,919 | 1,938 | 1,899 | 1,931 | +0.63% | 3,900 | 121億3975万 | +5.98% |
| 05/07 | 1,899 | 1,920 | 1,871 | 1,919 | +2.35% | 4,700 | 120億6431万 | +5.44% |
| 05/02 | 1,896 | 1,901 | 1,875 | 1,875 | -1.11% | 2,400 | 117億8769万 | +3.08% |
| 05/01 | 1,904 | 1,919 | 1,890 | 1,896 | -0.42% | 1,100 | 119億1971万 | +4.23% |
| 04/30 | 1,896 | 1,909 | 1,869 | 1,904 | +0.42% | 2,100 | 119億7001万 | +4.85% |
| 04/28 | 1,938 | 1,938 | 1,840 | 1,896 | -1.2% | 4,800 | 119億1971万 | +4.52% |
| 04/25 | 1,922 | 1,949 | 1,865 | 1,919 | +1.16% | 6,000 | 120億6431万 | +5.96% |
| 04/24 | 1,860 | 1,900 | 1,860 | 1,897 | +2.26% | 1,800 | 119億2600万 | +4.98% |
| 04/23 | 1,949 | 1,949 | 1,855 | 1,855 | -3.39% | 4,800 | 116億6195万 | +2.83% |
| 04/22 | 1,933 | 1,933 | 1,879 | 1,920 | -0.1% | 2,300 | 120億7059万 | +6.49% |
| 04/21 | 1,841 | 1,960 | 1,839 | 1,922 | +2.51% | 14,100 | 120億7140万 | +6.66% |
| 04/18 | 1,834 | 1,880 | 1,802 | 1,875 | +2.74% | 8,800 | 117億7621万 | +4.22% |
| 04/17 | 1,785 | 1,830 | 1,785 | 1,825 | +0.66% | 1,700 | 114億6218万 | +1.61% |
| 04/16 | 1,789 | 1,813 | 1,782 | 1,813 | +0.67% | 1,900 | 113億8681万 | +0.95% |
| 04/15 | 1,807 | 1,828 | 1,791 | 1,801 | -2.07% | 3,900 | 113億1145万 | +0.28% |
| 04/14 | 17:00 米国関税政策による業績への影響について |
| 04/14 | 1,767 | 1,854 | 1,737 | 1,839 | +10.12% | 10,500 | 115億5011万 | +2.28% |
| 04/11 | 1,654 | 1,770 | 1,651 | 1,670 | -1.24% | 4,500 | 104億8868万 | -7.12% |
| 04/10 | 1,695 | 1,769 | 1,689 | 1,691 | +4.71% | 4,700 | 106億2057万 | -6.26% |
| 04/09 | 1,640 | 1,640 | 1,560 | 1,615 | -2.12% | 6,200 | 101億4324万 | -10.72% |
| 04/08 | 1,658 | 1,688 | 1,645 | 1,650 | +3.13% | 4,800 | 103億6307万 | -9.24% |
| 04/07 | 1,610 | 1,620 | 1,520 | 1,600 | -6.16% | 11,300 | 100億4904万 | -12.33% |
| 04/04 | 1,800 | 1,801 | 1,700 | 1,705 | -5.85% | 18,400 | 107億850万 | -6.98% |
| 04/03 | 1,833 | 1,888 | 1,810 | 1,811 | -1.9% | 10,400 | 113億7425万 | -1.52% |
| 04/02 | 1,887 | 1,887 | 1,841 | 1,846 | -1.49% | 1,400 | 115億9407万 | +0.27% |
| 04/01 | 1,888 | 1,899 | 1,849 | 1,874 | -0.69% | 4,000 | 117億6993万 | +1.79% |
| 03/31 | 1,893 | 1,893 | 1,816 | 1,887 | -0.37% | 5,600 | 118億5158万 | +2.61% |
| 03/28 | 1,892 | 1,900 | 1,818 | 1,894 | +1.28% | 12,400 | 118億9555万 | +3.1% |
| 03/27 | 1,842 | 1,888 | 1,840 | 1,870 | +2.47% | 3,600 | 117億4481万 | +1.96% |
| 03/26 | 1,850 | 1,861 | 1,812 | 1,825 | -1.14% | 4,500 | 114億6218万 | -0.33% |
| 03/25 | 12:30 2025年9月期第1四半期質疑応答集 |
| 03/25 | 1,816 | 1,860 | 1,811 | 1,846 | +1.65% | 8,900 | 115億9407万 | +0.76% |
| 03/24 | 1,824 | 1,824 | 1,812 | 1,816 | -0.55% | 2,600 | 114億566万 | -0.82% |
| 03/21 | 15:30 自己株式の取得結果及び自己株式の取得終了に関するお知らせ(会社法第165条第3項の規定による定款の定めに基づく自己株式の取得) |
| 03/21 | 1,812 | 1,845 | 1,812 | 1,826 | +0.77% | 600 | 114億6660万 | -0.27% |
| 03/19 | 1,838 | 1,869 | 1,812 | 1,812 | -1.41% | 3,600 | 113億7868万 | -1.04% |
| 03/18 | 1,921 | 1,921 | 1,805 | 1,838 | -3.52% | 14,200 | 115億4195万 | +0.38% |
| 03/17 | 1,841 | 1,910 | 1,841 | 1,905 | +3.53% | 12,900 | 119億6269万 | +4.27% |
| 03/14 | 1,829 | 1,928 | 1,829 | 1,840 | +2.56% | 27,200 | 115億5451万 | +1.1% |
| 03/13 | 1,823 | 1,841 | 1,790 | 1,794 | -1.59% | 10,200 | 112億6565万 | -1.16% |
| 03/12 | 1,817 | 1,850 | 1,816 | 1,823 | -0.05% | 3,800 | 114億4776万 | +0.61% |
| 03/11 | 1,848 | 1,848 | 1,761 | 1,824 | -1.35% | 10,200 | 114億5404万 | +0.88% |
| 03/10 | 1,853 | 1,853 | 1,816 | 1,849 | +0.43% | 6,500 | 116億1103万 | +2.38% |
| 03/07 | 1,821 | 1,841 | 1,815 | 1,841 | +1.1% | 4,700 | 115億6079万 | +2.05% |
| 03/06 | 1,811 | 1,847 | 1,811 | 1,821 | +0.11% | 5,400 | 114億3520万 | +1.05% |
| 03/05 | 1,830 | 1,850 | 1,814 | 1,819 | -1.46% | 2,200 | 114億2264万 | +1.06% |
| 03/04 | 1,804 | 1,852 | 1,804 | 1,846 | +2.33% | 6,400 | 115億9219万 | +2.67% |
| 03/03 | 1,804 | 1,869 | 1,803 | 1,804 | 0% | 10,800 | 113億2845万 | +0.67% |
| 02/28 | 1,823 | 1,847 | 1,804 | 1,804 | -2.96% | 17,100 | 113億2845万 | +0.95% |
| 02/27 | 1,867 | 1,867 | 1,807 | 1,859 | +0.27% | 3,700 | 116億7383万 | +4.32% |
| 02/26 | 1,858 | 1,884 | 1,833 | 1,854 | +0.38% | 6,300 | 116億4243万 | +4.39% |
| 02/25 | 1,819 | 1,858 | 1,799 | 1,847 | +1.21% | 11,600 | 115億9847万 | +4.29% |
| 02/21 | 1,838 | 1,843 | 1,825 | 1,825 | -0.98% | 2,900 | 114億6032万 | +3.34% |
| 02/20 | 1,822 | 1,846 | 1,780 | 1,843 | +1.88% | 8,700 | 115億4521万 | +4.66% |
| 02/19 | 1,822 | 1,840 | 1,759 | 1,809 | -0.11% | 9,100 | 113億3222万 | +2.9% |
| 02/18 | 1,846 | 1,846 | 1,811 | 1,811 | -1.9% | 6,400 | 113億4475万 | +3.07% |
| 02/17 | 1,844 | 1,877 | 1,829 | 1,846 | +1.54% | 16,400 | 115億6400万 | +5.01% |
| 02/14 | 1,819 | 1,842 | 1,802 | 1,818 | -0.55% | 21,400 | 113億8860万 | +3.47% |
| 02/13 | 15:30 2025年9月期第1四半期決算説明資料 |
| 02/13 | 15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/13 | 15:30 2025年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,839 | 1,839 | 1,758 | 1,828 | +1.05% | 7,800 | 114億5125万 | +4.1% |
| 02/12 | 1,856 | 1,856 | 1,775 | 1,809 | -0.44% | 12,400 | 113億3222万 | +2.96% |
| 02/10 | 1,775 | 1,842 | 1,757 | 1,817 | +4.55% | 16,100 | 113億8234万 | +3.24% |
| 02/07 | 1,716 | 1,738 | 1,703 | 1,738 | +0.93% | 3,800 | 108億8745万 | -1.59% |
| 02/06 | 1,713 | 1,728 | 1,713 | 1,722 | +0.41% | 3,200 | 107億8722万 | -2.66% |
| 02/05 | 1,715 | 1,733 | 1,715 | 1,715 | -0.41% | 3,600 | 107億4337万 | -3.16% |
| 02/04 | 1,739 | 1,757 | 1,722 | 1,722 | -0.4% | 3,700 | 107億8722万 | -3.04% |
| 02/03 | 1,731 | 1,766 | 1,727 | 1,729 | -2.1% | 5,000 | 108億3107万 | -2.87% |
| 01/31 | 1,787 | 1,787 | 1,736 | 1,766 | -1.78% | 2,500 | 110億6285万 | -1.12% |
| 01/30 | 1,815 | 1,820 | 1,798 | 1,798 | +0.06% | 6,500 | 112億6331万 | +0.45% |
| 01/29 | 1,762 | 1,799 | 1,753 | 1,797 | +1.41% | 6,200 | 112億5705万 | +0.28% |
| 01/28 | 18:00 本社移転に関するお知らせ |
| 01/28 | 1,760 | 1,785 | 1,730 | 1,772 | +0.28% | 5,100 | 111億44万 | -1.34% |
| 01/27 | 1,711 | 1,773 | 1,702 | 1,767 | +3.88% | 8,000 | 110億6912万 | -1.83% |
| 01/24 | 1,666 | 1,720 | 1,660 | 1,701 | +2.04% | 10,400 | 106億5567万 | -5.76% |
| 01/23 | 1,679 | 1,702 | 1,649 | 1,667 | -1.71% | 5,800 | 104億4268万 | -8.1% |
| 01/22 | 1,699 | 1,722 | 1,651 | 1,696 | -0.35% | 6,900 | 106億2435万 | -7.02% |
| 01/21 | 1,746 | 1,746 | 1,701 | 1,702 | -1.33% | 3,200 | 106億4713万 | -7.05% |
| 01/20 | 1,716 | 1,729 | 1,695 | 1,725 | +0.58% | 4,300 | 107億9101万 | -6.15% |
| 01/17 | 1,711 | 1,727 | 1,637 | 1,715 | -0.41% | 11,900 | 107億2845万 | -6.89% |
| 01/16 | 1,721 | 1,806 | 1,710 | 1,722 | -2.1% | 17,400 | 107億7224万 | -6.67% |
| 01/15 | 1,780 | 1,790 | 1,745 | 1,759 | -1.07% | 7,900 | 110億370万 | -4.76% |
| 01/14 | 1,830 | 1,831 | 1,776 | 1,778 | -3.94% | 11,000 | 111億2256万 | -3.89% |
| 01/10 | 1,809 | 1,898 | 1,809 | 1,851 | +2.27% | 8,700 | 115億7922万 | -0.11% |
| 01/09 | 1,791 | 1,815 | 1,791 | 1,810 | +0.61% | 2,300 | 113億2274万 | -2.48% |
| 01/08 | 1,801 | 1,839 | 1,780 | 1,799 | -2.49% | 14,200 | 112億5393万 | -3.28% |
| 01/07 | 1,880 | 1,880 | 1,813 | 1,845 | -1.86% | 8,800 | 115億4169万 | -1.07% |
| 01/06 | 1,958 | 1,958 | 1,820 | 1,880 | -4.86% | 27,200 | 117億6064万 | +0.7% |
| 2024 |
| 12/30 | 1,800 | 1,987 | 1,800 | 1,976 | +9.78% | 84,000 | 123億6118万 | +5.89% |
| 12/27 | 1,780 | 1,816 | 1,777 | 1,800 | +1.12% | 2,600 | 112億6018万 | -3.33% |
| 12/26 | 1,822 | 1,822 | 1,765 | 1,780 | -3.26% | 11,500 | 111億3507万 | -4.51% |
| 12/25 | 1,826 | 1,900 | 1,805 | 1,840 | +0.82% | 8,000 | 115億1041万 | -1.5% |
| 12/25 | 8:00 スマートドライブ、初めての統合報告書を公開 |
| 12/24 | 15:30 事業計画及び成長可能性に関する事項 |
| 12/24 | 1,876 | 1,876 | 1,820 | 1,825 | -2.51% | 4,400 | 114億1657万 | -2.35% |
| 12/23 | 1,886 | 1,886 | 1,820 | 1,872 | -0.64% | 8,000 | 117億913万 | +0.11% |
| 12/20 | 1,859 | 1,897 | 1,844 | 1,884 | +2.17% | 3,900 | 117億8419万 | +0.91% |
| 12/19 | 1,869 | 1,871 | 1,840 | 1,844 | -2.12% | 11,500 | 115億3399万 | -0.97% |
| 12/18 | 1,884 | 1,900 | 1,877 | 1,884 | 0% | 10,900 | 117億8419万 | +1.34% |
| 12/17 | 1,924 | 1,928 | 1,880 | 1,884 | -0.58% | 12,500 | 117億8419万 | +1.78% |
| 12/16 | 1,928 | 1,939 | 1,832 | 1,895 | -1.56% | 21,700 | 118億5299万 | +2.82% |
| 12/13 | 1,898 | 1,938 | 1,894 | 1,925 | +1.42% | 14,600 | 120億4064万 | +5.02% |
| 12/12 | 1,895 | 1,907 | 1,872 | 1,898 | +0.48% | 10,800 | 118億7176万 | +4.17% |
| 12/11 | 1,886 | 1,910 | 1,844 | 1,889 | +1.02% | 14,300 | 118億1546万 | +4.25% |
| 12/10 | 1,820 | 1,873 | 1,820 | 1,870 | +2.97% | 9,700 | 116億9662万 | +3.89% |
| 12/09 | 1,793 | 1,829 | 1,753 | 1,816 | +1.28% | 6,700 | 113億5886万 | +1.45% |
| 12/06 | 1,770 | 1,797 | 1,703 | 1,793 | +1.07% | 13,300 | 112億1499万 | +0.67% |
