| 2025 |
| 06/12 | 2,498 | 2,650 | 2,453 | 2,649 | +6.47% | 31,200 | 166億5508万 | +17.42% |
| 06/11 | 2,410 | 2,490 | 2,410 | 2,488 | +3.32% | 12,000 | 156億4282万 | +11.72% |
| 06/10 | 2,444 | 2,464 | 2,404 | 2,408 | +0.12% | 13,600 | 151億3984万 | +9.26% |
| 06/09 | 2,420 | 2,448 | 2,384 | 2,405 | -0.62% | 16,200 | 151億2098万 | +10.17% |
| 06/06 | 2,539 | 2,539 | 2,369 | 2,420 | -4.69% | 35,200 | 152億1529万 | +11.88% |
| 06/05 | 2,446 | 2,550 | 2,413 | 2,539 | +4.79% | 27,800 | 159億6348万 | +18.53% |
| 06/04 | 2,444 | 2,450 | 2,380 | 2,423 | +0.79% | 18,900 | 152億3415万 | +14.51% |
| 06/03 | 2,300 | 2,440 | 2,299 | 2,404 | +4.52% | 25,100 | 151億1469万 | +14.69% |
| 06/02 | 15:30 車両に関する書類DXを促進するクラウドサービス「SmartDrive Box」提供開始に関するお知らせ |
| 06/02 | 2,255 | 2,300 | 2,240 | 2,300 | +3.14% | 14,200 | 144億6081万 | +10.79% |
| 05/30 | 2,151 | 2,237 | 2,151 | 2,230 | +3.72% | 7,600 | 140億2070万 | +8.36% |
| 05/29 | 2,219 | 2,219 | 2,150 | 2,150 | -2.89% | 12,500 | 135億1771万 | +5.08% |
| 05/28 | 2,275 | 2,275 | 2,196 | 2,214 | -2.89% | 13,800 | 139億2010万 | +8.69% |
| 05/27 | 2,272 | 2,290 | 2,261 | 2,280 | +0.35% | 7,400 | 143億3506万 | +12.7% |
| 05/26 | 2,259 | 2,285 | 2,259 | 2,272 | +0.53% | 4,800 | 142億8476万 | +13.32% |
| 05/23 | 2,294 | 2,294 | 2,226 | 2,260 | -0.44% | 5,600 | 142億932万 | +13.74% |
| 05/22 | 2,210 | 2,298 | 2,200 | 2,270 | +2.62% | 13,600 | 142億7219万 | +15.35% |
| 05/21 | 2,298 | 2,298 | 2,212 | 2,212 | -2.77% | 13,800 | 139億633万 | +13.38% |
| 05/20 | 2,218 | 2,289 | 2,202 | 2,275 | +3.55% | 20,000 | 143億240万 | +17.94% |
| 05/19 | 2,153 | 2,247 | 2,125 | 2,197 | +4.47% | 19,900 | 138億1203万 | +15.27% |
| 05/16 | 2,131 | 2,275 | 2,038 | 2,103 | +0.86% | 105,000 | 132億2107万 | +11.68% |
| 05/15 | 2,030 | 2,112 | 2,030 | 2,085 | +2.71% | 19,800 | 131億791万 | +11.86% |
| 05/14 | 15:00 2025年9月期第2四半期決算説明の動画および書き起こし公開のお知らせ |
| 05/14 | 11:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 05/14 | 11:30 2025年9月期第2四半期決算説明資料 |
| 05/14 | 11:30 2025年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/14 | 1,948 | 2,263 | 1,901 | 2,030 | +4.1% | 89,200 | 127億6214万 | +10.03% |
| 05/13 | 1,918 | 1,950 | 1,901 | 1,950 | +1.67% | 7,100 | 122億5920万 | +6.44% |
| 05/12 | 1,919 | 1,920 | 1,892 | 1,918 | +0.1% | 2,400 | 120億5802万 | +4.98% |
| 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% |
