| 2014 |
| 12/25 | 1,600 | 1,660 | 1,600 | 1,660 | +1.84% | 64,000 | 63億8086万 | +8.85% |
| 12/24 | 1,626 | 1,632 | 1,612 | 1,630 | +0.06% | 18,600 | 62億6554万 | +7.66% |
| 12/22 | 1,615 | 1,633 | 1,606 | 1,629 | +0.87% | 22,700 | 62億6170万 | +8.24% |
| 12/19 | 1,620 | 1,630 | 1,608 | 1,615 | +0.94% | 10,000 | 62億788万 | +7.88% |
| 12/18 | 16:00 自己株式の消却に関するお知らせ |
| 12/18 | 1,599 | 1,625 | 1,581 | 1,600 | +0.13% | 9,800 | 61億5022万 | +7.38% |
| 12/17 | 1,579 | 1,625 | 1,575 | 1,598 | -0.25% | 11,700 | 61億4253万 | +7.54% |
| 12/16 | 1,564 | 1,602 | 1,552 | 1,602 | +0.19% | 5,300 | 61億5791万 | +8.1% |
| 12/15 | 1,535 | 1,616 | 1,535 | 1,599 | +1.72% | 17,100 | 61億4638万 | +8.19% |
| 12/12 | 1,608 | 1,619 | 1,569 | 1,572 | +0.26% | 12,700 | 60億4259万 | +6.65% |
| 12/11 | 1,495 | 1,588 | 1,495 | 1,568 | +3.5% | 20,700 | 60億2722万 | +6.31% |
| 12/10 | 1,491 | 1,515 | 1,483 | 1,515 | +1.41% | 6,300 | 58億2349万 | +2.43% |
| 12/09 | 1,495 | 1,500 | 1,486 | 1,494 | -0.4% | 5,100 | 57億4277万 | +0.67% |
| 12/08 | 1,517 | 1,517 | 1,491 | 1,500 | -1.12% | 14,700 | 57億6583万 | +0.74% |
| 12/05 | 1,501 | 1,518 | 1,501 | 1,517 | +0.33% | 3,300 | 58億3118万 | +1.74% |
| 12/04 | 1,507 | 1,515 | 1,485 | 1,512 | +0.13% | 6,000 | 58億1196万 | +1.2% |
| 12/03 | 1,500 | 1,514 | 1,491 | 1,510 | +0.73% | 4,100 | 58億427万 | +0.94% |
| 12/02 | 1,493 | 1,515 | 1,489 | 1,499 | +1.28% | 7,000 | 57億6199万 | 0% |
| 12/01 | 1,460 | 1,493 | 1,460 | 1,480 | +2.64% | 6,400 | 56億8896万 | -1.4% |
| 11/28 | 1,462 | 1,462 | 1,430 | 1,442 | +0.7% | 3,000 | 55億4289万 | -4.12% |
| 11/27 | 1,439 | 1,444 | 1,432 | 1,432 | -2.52% | 1,300 | 55億445万 | -5.23% |
| 11/26 | 1,450 | 1,470 | 1,449 | 1,469 | +2.16% | 4,200 | 56億4667万 | -3.16% |
| 11/25 | 1,425 | 1,450 | 1,425 | 1,438 | +1.34% | 5,500 | 55億2751万 | -5.7% |
| 11/21 | 1,405 | 1,425 | 1,405 | 1,419 | +0.5% | 3,300 | 54億5448万 | -7.25% |
| 11/20 | 1,412 | 1,425 | 1,406 | 1,412 | +0.14% | 6,200 | 54億2757万 | -8.13% |
| 11/19 | 16:00 定款の一部変更に関するお知らせ |
| 11/19 | 16:00 剰余金の配当に関するお知らせ |
| 11/19 | 1,392 | 1,466 | 1,392 | 1,410 | +1.44% | 5,200 | 54億1988万 | -8.86% |
| 11/18 | 1,391 | 1,401 | 1,378 | 1,390 | -0.22% | 7,900 | 53億4300万 | -10.61% |
| 11/17 | 1,434 | 1,434 | 1,393 | 1,393 | -2.86% | 4,900 | 53億5454万 | -11.22% |
| 11/14 | 1,471 | 1,481 | 1,422 | 1,434 | -1.31% | 4,600 | 55億1214万 | -9.41% |
| 11/13 | 1,465 | 1,465 | 1,421 | 1,453 | -1.96% | 5,000 | 55億8517万 | -8.96% |
| 11/12 | 1,491 | 1,514 | 1,482 | 1,482 | -0.94% | 4,600 | 56億9664万 | -8.01% |
| 11/11 | 1,511 | 1,511 | 1,482 | 1,496 | -0.93% | 9,400 | 57億5046万 | -7.94% |
| 11/10 | 1,502 | 1,524 | 1,488 | 1,510 | -0.2% | 6,700 | 58億427万 | -7.65% |
| 11/07 | 1,619 | 1,619 | 1,494 | 1,513 | -4.9% | 23,100 | 58億1580万 | -7.91% |
| 11/06 | 1,627 | 1,661 | 1,591 | 1,591 | -4.56% | 21,200 | 61億1563万 | -3.75% |
| 11/05 | 15:30 平成26年9月期決算短信〔日本基準〕(非連結) |
| 11/05 | 1,642 | 1,668 | 1,614 | 1,667 | +1.52% | 11,400 | 64億776万 | +0.36% |
| 11/04 | 1,660 | 1,677 | 1,642 | 1,642 | +1.36% | 6,800 | 63億1167万 | -1.44% |
| 10/31 | 1,567 | 1,620 | 1,567 | 1,620 | +4.11% | 14,600 | 62億2710万 | -3.05% |
| 10/30 | 1,573 | 1,585 | 1,551 | 1,556 | -2.14% | 4,500 | 59億8109万 | -7.27% |
| 10/29 | 1,565 | 1,590 | 1,565 | 1,590 | +1.79% | 6,900 | 61億1178万 | -5.81% |
| 10/28 | 1,598 | 1,600 | 1,555 | 1,562 | -0.83% | 11,200 | 60億415万 | -7.96% |
| 10/27 | 1,566 | 1,581 | 1,560 | 1,575 | +0.96% | 10,400 | 60億5412万 | -7.79% |
| 10/24 | 1,568 | 1,571 | 1,547 | 1,560 | +0.32% | 8,500 | 59億9647万 | -9.2% |
| 10/23 | 1,595 | 1,595 | 1,544 | 1,555 | -2.57% | 8,200 | 59億7725万 | -10.12% |
| 10/22 | 1,629 | 1,629 | 1,588 | 1,596 | +0.19% | 5,600 | 61億3485万 | -8.33% |
| 10/21 | 1,652 | 1,652 | 1,564 | 1,593 | -3.86% | 8,700 | 61億2331万 | -8.92% |
| 10/20 | 1,600 | 1,657 | 1,596 | 1,657 | +5.95% | 12,500 | 63億6932万 | -5.69% |
| 10/17 | 1,586 | 1,605 | 1,553 | 1,564 | -2.01% | 13,600 | 60億1184万 | -11.24% |
| 10/16 | 1,630 | 1,675 | 1,596 | 1,596 | -4.49% | 9,500 | 61億3485万 | -9.83% |
| 10/15 | 1,616 | 1,679 | 1,616 | 1,671 | +3.4% | 13,700 | 64億2314万 | -5.91% |
| 10/14 | 1,595 | 1,666 | 1,554 | 1,616 | -6.59% | 60,000 | 62億1172万 | -9.11% |
| 10/10 | 16:00 イーピーエス株式会社による株式会社イーピーミントの株式交換による完全子会社化に関するお知らせ |
| 10/10 | 1,745 | 1,745 | 1,671 | 1,730 | -1.26% | 8,800 | 66億4993万 | -2.97% |
| 10/09 | 1,798 | 1,798 | 1,751 | 1,752 | -0.57% | 4,200 | 67億3449万 | -1.74% |
| 10/08 | 1,755 | 1,794 | 1,745 | 1,762 | -3.08% | 3,800 | 67億7293万 | -1.18% |
| 10/07 | 1,827 | 1,827 | 1,760 | 1,818 | -0.6% | 6,400 | 69億8819万 | +1.96% |
| 10/06 | 1,795 | 1,829 | 1,780 | 1,829 | +3.98% | 5,900 | 70億3047万 | +2.7% |
| 10/03 | 1,681 | 1,759 | 1,681 | 1,759 | +4.02% | 5,100 | 67億6140万 | -1.18% |
| 10/02 | 1,760 | 1,760 | 1,669 | 1,691 | -4.46% | 11,500 | 65億2万 | -5.11% |
| 10/01 | 1,800 | 1,832 | 1,770 | 1,770 | -1.72% | 5,600 | 68億368万 | -0.95% |
| 09/30 | 1,790 | 1,817 | 1,783 | 1,801 | +1.46% | 3,800 | 69億2284万 | +0.45% |
| 09/29 | 1,785 | 1,789 | 1,772 | 1,775 | +0.57% | 5,000 | 68億2290万 | -0.78% |
| 09/26 | 1,779 | 1,802 | 1,755 | 1,765 | -1.94% | 8,200 | 67億8446万 | -1.01% |
| 09/25 | 1,835 | 1,835 | 1,781 | 1,800 | -0.44% | 14,100 | 69億1900万 | +1.24% |
| 09/24 | 1,818 | 1,835 | 1,803 | 1,808 | -0.55% | 5,300 | 69億4975万 | +2.03% |
| 09/22 | 1,841 | 1,869 | 1,808 | 1,818 | -1.2% | 9,700 | 69億8819万 | +3.06% |
| 09/19 | 1,849 | 1,869 | 1,834 | 1,840 | +0.27% | 3,800 | 70億7276万 | +4.78% |
| 09/18 | 1,845 | 1,849 | 1,800 | 1,835 | -0.27% | 10,700 | 70億5354万 | +5.1% |
| 09/17 | 1,840 | 1,870 | 1,836 | 1,840 | +0.22% | 7,200 | 70億7276万 | +5.99% |
| 09/16 | 1,800 | 1,836 | 1,800 | 1,836 | +2.57% | 7,400 | 70億5738万 | +6.56% |
| 09/12 | 1,788 | 1,800 | 1,780 | 1,790 | -0.56% | 5,300 | 68億8056万 | +4.62% |
| 09/11 | 1,819 | 1,819 | 1,749 | 1,800 | +1.18% | 5,600 | 69億1900万 | +5.88% |
| 09/10 | 1,780 | 1,801 | 1,745 | 1,779 | +0.06% | 8,900 | 68億3828万 | +5.39% |
| 09/09 | 1,777 | 1,789 | 1,769 | 1,778 | +2.36% | 5,700 | 68億3443万 | +5.96% |
| 09/08 | 1,725 | 1,760 | 1,725 | 1,737 | +0.7% | 6,700 | 66億7684万 | +4.14% |
| 09/05 | 1,733 | 1,744 | 1,710 | 1,725 | -0.69% | 7,800 | 66億3071万 | +3.79% |
| 09/04 | 1,732 | 1,769 | 1,730 | 1,737 | +0.12% | 4,800 | 66億7684万 | +4.76% |
| 09/03 | 1,752 | 1,791 | 1,733 | 1,735 | -0.91% | 9,600 | 66億6915万 | +4.77% |
| 09/02 | 1,750 | 1,798 | 1,740 | 1,751 | +0.06% | 4,400 | 67億3065万 | +6.12% |
| 09/01 | 1,781 | 1,781 | 1,730 | 1,750 | -1.74% | 11,900 | 67億2681万 | +6.51% |
| 08/29 | 1,807 | 1,807 | 1,765 | 1,781 | -1.44% | 8,400 | 68億4597万 | +8.93% |
| 08/28 | 1,820 | 1,820 | 1,777 | 1,807 | +0.89% | 7,800 | 69億4591万 | +11.27% |
| 08/27 | 1,820 | 1,820 | 1,777 | 1,791 | -1.49% | 13,700 | 68億8441万 | +11.04% |
| 08/26 | 1,950 | 1,976 | 1,762 | 1,818 | -5.9% | 32,200 | 69億8819万 | +13.48% |
| 08/25 | 1,850 | 2,085 | 1,801 | 1,932 | +14.32% | 77,800 | 74億2639万 | +21.59% |
| 08/22 | 1,623 | 1,750 | 1,623 | 1,690 | +3.49% | 16,400 | 64億9617万 | +7.51% |
| 08/21 | 1,640 | 1,650 | 1,615 | 1,633 | -0.43% | 12,300 | 62億7707万 | +4.35% |
| 08/20 | 1,637 | 1,650 | 1,632 | 1,640 | +0.18% | 3,000 | 63億398万 | +5.13% |
| 08/19 | 1,627 | 1,650 | 1,620 | 1,637 | +0.68% | 5,300 | 62億9245万 | +5.21% |
| 08/18 | 1,639 | 1,640 | 1,620 | 1,626 | +0.81% | 9,200 | 62億5016万 | +4.7% |
| 08/15 | 1,601 | 1,620 | 1,597 | 1,613 | +0.94% | 7,200 | 62億19万 | +4.13% |
| 08/14 | 1,590 | 1,626 | 1,580 | 1,598 | +1.91% | 10,600 | 61億4253万 | +3.5% |
| 08/13 | 1,531 | 1,599 | 1,531 | 1,568 | +2.62% | 4,500 | 60億2722万 | +1.82% |
| 08/12 | 1,525 | 1,538 | 1,525 | 1,528 | -0.07% | 1,200 | 58億7346万 | -0.65% |
| 08/11 | 1,521 | 1,538 | 1,521 | 1,529 | +1.26% | 2,600 | 58億7731万 | -0.46% |
| 08/08 | 1,521 | 1,550 | 1,470 | 1,510 | -0.53% | 12,000 | 58億427万 | -1.56% |
| 08/07 | 1,515 | 1,518 | 1,498 | 1,518 | 0% | 4,200 | 58億3502万 | -0.98% |
| 08/06 | 1,511 | 1,528 | 1,503 | 1,518 | -0.59% | 4,600 | 58億3502万 | -0.91% |
| 08/05 | 1,581 | 1,600 | 1,510 | 1,527 | -4.56% | 12,000 | 58億6962万 | -0.26% |
| 08/04 | 1,611 | 1,656 | 1,600 | 1,600 | -0.68% | 8,400 | 61億5022万 | +4.58% |
| 08/01 | 1,605 | 1,665 | 1,600 | 1,611 | -4.39% | 34,000 | 61億9251万 | +5.71% |
| 07/31 | 15:30 平成26年9月期第3四半期決算短信〔日本基準〕(非連結) |
| 07/31 | 1,650 | 1,685 | 1,625 | 1,685 | +6.65% | 45,700 | 64億7695万 | +10.86% |
