| 2019 |
| 03/14 | 9,900 | 10,100 | 9,800 | 9,900 | +1.02% | 2,195 | 57億324万 | -1.24% |
| 03/13 | 9,900 | 9,900 | 9,800 | 9,800 | 0% | 1,065 | 56億4564万 | -2.35% |
| 03/12 | 10,000 | 10,000 | 9,800 | 9,800 | -1.01% | 2,094 | 56億4564万 | -2.62% |
| 03/11 | 9,900 | 10,000 | 9,600 | 9,900 | 0% | 2,674 | 57億324万 | -1.9% |
| 03/08 | 10,100 | 10,200 | 9,800 | 9,900 | -2.94% | 4,525 | 57億324万 | -1.98% |
| 03/07 | 10,300 | 10,400 | 10,100 | 10,200 | -0.97% | 4,973 | 58億7607万 | +0.87% |
| 03/06 | 10,700 | 10,700 | 10,200 | 10,300 | -3.74% | 7,751 | 59億3368万 | +1.9% |
| 03/05 | 10,500 | 10,900 | 10,300 | 10,700 | +2.88% | 8,768 | 61億6411万 | +5.77% |
| 03/04 | 10,000 | 10,400 | 10,000 | 10,400 | +4% | 6,205 | 59億9129万 | +2.81% |
| 03/01 | 9,900 | 10,100 | 9,900 | 10,000 | +1.01% | 1,901 | 57億6085万 | -1.07% |
| 02/28 | 10,000 | 10,100 | 9,900 | 9,900 | -1% | 2,544 | 57億324万 | -2.14% |
| 02/27 | 10,100 | 10,100 | 9,900 | 10,000 | -0.99% | 1,923 | 57億6085万 | -1.26% |
| 02/26 | 16:00 株式会社オックスコンサルティングの会社分割に係る吸収分割に関するお知らせ |
| 02/26 | 10,000 | 10,200 | 10,000 | 10,100 | +1% | 3,692 | 58億1846万 | -0.36% |
| 02/25 | 10,000 | 10,300 | 10,000 | 10,000 | 0% | 5,425 | 57億6085万 | -1.34% |
| 02/22 | 10,000 | 10,000 | 9,800 | 10,000 | -0.99% | 1,606 | 57億6085万 | -1.42% |
| 02/21 | 9,900 | 10,100 | 9,800 | 10,100 | +2.02% | 2,515 | 58億1846万 | -0.47% |
| 02/20 | 10,000 | 10,300 | 9,900 | 9,900 | -1% | 3,211 | 57億324万 | -2.37% |
| 02/19 | 9,800 | 10,000 | 9,800 | 10,000 | +1.01% | 1,600 | 57億6085万 | -1.3% |
| 02/18 | 9,700 | 9,900 | 9,600 | 9,900 | +3.13% | 2,699 | 57億324万 | -2.17% |
| 02/15 | 9,600 | 9,800 | 9,500 | 9,600 | -4% | 5,519 | 55億3042万 | -5.03% |
| 02/14 | 16:00 2019年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/14 | 16:00 営業外費用(支払補償費)の計上に関するお知らせ |
| 02/14 | 10,200 | 10,400 | 9,900 | 10,000 | -1.96% | 4,570 | 57億6085万 | -1.15% |
| 02/13 | 10,200 | 10,200 | 10,000 | 10,200 | 0% | 1,652 | 58億7607万 | +0.83% |
| 02/12 | 9,900 | 10,200 | 9,900 | 10,200 | +4.08% | 1,694 | 58億7607万 | +1.11% |
| 02/08 | 9,800 | 10,000 | 9,800 | 9,800 | -2% | 2,342 | 56億4564万 | -2.43% |
| 02/07 | 10,200 | 10,300 | 9,900 | 10,000 | -1.96% | 3,026 | 57億6085万 | -0.24% |
| 02/06 | 10,500 | 10,500 | 10,200 | 10,200 | -2.86% | 2,024 | 58億7607万 | +2.12% |
| 02/05 | 10,600 | 10,600 | 10,400 | 10,500 | 0% | 1,380 | 60億4890万 | +6.02% |
| 02/04 | 10,300 | 10,500 | 10,200 | 10,500 | +3.96% | 1,997 | 60億4890万 | +7.27% |
| 02/01 | 10,200 | 10,300 | 10,100 | 10,100 | -0.98% | 1,080 | 58億1846万 | +3.74% |
| 01/31 | 10,100 | 10,300 | 10,100 | 10,200 | +0.99% | 1,336 | 58億7607万 | +5.02% |
| 01/30 | 10,400 | 10,600 | 10,100 | 10,100 | -3.81% | 4,130 | 58億1846万 | +4.04% |
| 01/29 | 10,600 | 10,700 | 10,200 | 10,500 | -1.87% | 5,341 | 60億4890万 | +8.2% |
| 01/28 | 10,300 | 11,600 | 10,300 | 10,700 | +4.9% | 21,381 | 61億6411万 | +10.08% |
| 01/25 | 10,200 | 10,300 | 10,200 | 10,200 | 0% | 1,265 | 58億7607万 | +4.68% |
| 01/24 | 10,200 | 10,500 | 10,100 | 10,200 | 0% | 3,892 | 58億7607万 | +4.08% |
| 01/23 | 10,100 | 10,300 | 10,000 | 10,200 | 0% | 2,302 | 58億7607万 | +3.45% |
| 01/22 | 10,100 | 10,300 | 9,900 | 10,200 | +0.99% | 2,947 | 58億7607万 | +2.95% |
| 01/21 | 10,400 | 10,400 | 10,100 | 10,100 | -0.98% | 2,670 | 58億1846万 | +1.36% |
| 01/18 | 10,200 | 10,400 | 10,100 | 10,200 | +0.99% | 2,493 | 58億7607万 | +1.47% |
| 01/17 | 9,900 | 10,300 | 9,800 | 10,100 | +2.02% | 5,401 | 58億1846万 | -0.32% |
| 01/16 | 9,700 | 9,900 | 9,600 | 9,900 | +2.06% | 2,537 | 57億324万 | -3.28% |
| 01/15 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 1,544 | 55億8803万 | -6.37% |
| 01/11 | 9,600 | 9,800 | 9,600 | 9,700 | +1.04% | 1,682 | 55億8803万 | -7.65% |
| 01/10 | 9,700 | 9,700 | 9,500 | 9,600 | -2.04% | 1,827 | 55億3042万 | -9.81% |
| 01/09 | 10,000 | 10,200 | 9,700 | 9,800 | -2% | 4,930 | 56億4564万 | -9.12% |
| 01/08 | 9,700 | 10,100 | 9,500 | 10,000 | +5.26% | 5,140 | 57億6085万 | -8.29% |
| 01/07 | 9,800 | 9,800 | 9,400 | 9,500 | +4.4% | 4,653 | 54億7281万 | -13.76% |
| 01/04 | 8,800 | 9,200 | 8,800 | 9,100 | -2.15% | 4,192 | 52億4238万 | -18.37% |
| 2018 |
| 12/28 | 8,800 | 9,600 | 8,800 | 9,300 | +2.2% | 6,726 | 53億5759万 | -17.55% |
| 12/27 | 8,700 | 9,100 | 8,500 | 9,100 | +12.35% | 5,919 | 52億4238万 | -20.23% |
| 12/26 | 8,100 | 8,200 | 7,900 | 8,100 | +6.58% | 11,452 | 46億6629万 | -29.81% |
| 12/25 | 8,100 | 8,500 | 7,500 | 7,600 | -17.39% | 27,175 | 43億7825万 | -35.11% |
| 12/21 | 9,400 | 9,600 | 8,800 | 9,200 | -3.16% | 11,401 | 52億9998万 | -22.61% |
| 12/20 | 9,800 | 10,300 | 9,500 | 9,500 | -5.94% | 11,445 | 54億7281万 | -20.91% |
| 12/19 | 10,100 | 10,300 | 9,900 | 10,100 | +1% | 5,441 | 58億1846万 | -16.86% |
| 12/18 | 10,400 | 10,600 | 10,000 | 10,000 | -8.26% | 12,459 | 57億6085万 | -18.41% |
| 12/17 | 11,400 | 11,500 | 10,900 | 10,900 | -3.54% | 4,907 | 62億7933万 | -11.81% |
| 12/14 | 11,600 | 11,700 | 11,300 | 11,300 | -2.59% | 3,626 | 65億976万 | -9.16% |
| 12/13 | 11,800 | 11,800 | 11,500 | 11,600 | -0.85% | 2,075 | 66億8259万 | -7.26% |
| 12/12 | 11,500 | 11,800 | 11,400 | 11,700 | +2.63% | 2,463 | 67億4020万 | -6.82% |
| 12/11 | 11,700 | 12,000 | 11,400 | 11,400 | -1.72% | 4,845 | 65億6737万 | -9.55% |
| 12/10 | 12,000 | 12,300 | 11,600 | 11,600 | -5.69% | 8,417 | 66億8259万 | -8.31% |
| 12/07 | 12,200 | 12,500 | 12,200 | 12,300 | +0.82% | 3,041 | 70億8585万 | -3.09% |
| 12/06 | 12,700 | 12,700 | 12,200 | 12,200 | -3.94% | 3,533 | 70億2824万 | -3.85% |
| 12/05 | 12,800 | 12,900 | 12,700 | 12,700 | -2.31% | 2,755 | 73億1628万 | 0% |
| 12/04 | 13,300 | 13,400 | 13,000 | 13,000 | -2.26% | 3,450 | 74億8911万 | +2.36% |
| 12/03 | 13,500 | 13,500 | 13,100 | 13,300 | +0.76% | 4,693 | 76億6194万 | +5.19% |
| 11/30 | 13,100 | 13,300 | 13,000 | 13,200 | +0.76% | 3,712 | 76億433万 | +4.53% |
| 11/29 | 12,900 | 13,200 | 12,900 | 13,100 | +2.34% | 3,869 | 75億4672万 | +3.74% |
| 11/28 | 12,700 | 12,900 | 12,700 | 12,800 | 0% | 1,795 | 73億7389万 | +0.95% |
| 11/27 | 12,800 | 13,200 | 12,600 | 12,800 | 0% | 4,774 | 73億7389万 | +0.41% |
| 11/26 | 12,300 | 12,800 | 12,200 | 12,800 | +3.23% | 4,206 | 73億7389万 | -0.31% |
| 11/22 | 12,500 | 12,600 | 12,300 | 12,400 | -0.8% | 2,391 | 71億4346万 | -4.23% |
| 11/21 | 12,200 | 12,600 | 12,200 | 12,500 | +0.81% | 1,888 | 72億107万 | -4.17% |
| 11/20 | 12,400 | 12,700 | 12,400 | 12,400 | 0% | 2,315 | 71億4346万 | -5.95% |
| 11/19 | 12,000 | 12,600 | 12,000 | 12,400 | +3.33% | 5,430 | 71億4346万 | -7.02% |
| 11/16 | 12,200 | 12,400 | 12,000 | 12,000 | -2.44% | 4,128 | 69億1302万 | -10.98% |
| 11/15 | 14:30 (訂正・数値データの修正)「平成30年9月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 11/15 | 12,900 | 13,000 | 12,300 | 12,300 | -4.65% | 6,773 | 70億8585万 | -9.69% |
| 11/14 | 16:00 平成30年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 13,000 | 13,100 | 12,800 | 12,900 | +0.78% | 3,560 | 74億3150万 | -5.62% |
| 11/13 | 12,500 | 13,000 | 12,300 | 12,800 | +1.59% | 4,649 | 73億7389万 | -6.92% |
| 11/12 | 12,800 | 13,000 | 12,600 | 12,600 | -2.33% | 3,113 | 72億5868万 | -9.06% |
| 11/09 | 13,100 | 13,100 | 12,800 | 12,900 | -0.77% | 3,865 | 74億3150万 | -7.49% |
| 11/08 | 13,200 | 13,400 | 12,900 | 13,000 | +1.56% | 4,724 | 74億8911万 | -7.09% |
| 11/07 | 12,900 | 13,200 | 12,800 | 12,800 | -0.78% | 5,039 | 73億7389万 | -8.52% |
| 11/06 | 12,600 | 13,600 | 12,400 | 12,900 | +2.38% | 15,753 | 74億3150万 | -7.88% |
| 11/05 | 12,500 | 12,700 | 12,400 | 12,600 | 0% | 4,355 | 72億5868万 | -10.15% |
| 11/02 | 12,300 | 12,800 | 12,300 | 12,600 | +3.28% | 4,965 | 72億5868万 | -10.1% |
| 11/01 | 12,100 | 12,500 | 12,100 | 12,200 | -2.4% | 6,465 | 70億2824万 | -12.91% |
| 10/31 | 12,800 | 13,300 | 12,500 | 12,500 | -1.57% | 7,977 | 72億107万 | -10.84% |
| 10/30 | 11,700 | 12,800 | 11,600 | 12,700 | +9.48% | 9,847 | 73億1628万 | -9.36% |
| 10/29 | 11,200 | 11,900 | 11,200 | 11,600 | -10.08% | 19,612 | 66億8259万 | -17.19% |
| 10/26 | 16:30 業績予想の修正に関するお知らせ |
| 10/26 | 13,700 | 14,300 | 12,900 | 12,900 | -2.27% | 18,406 | 74億3150万 | -8.12% |
| 10/25 | 13,800 | 13,900 | 13,200 | 13,200 | -8.33% | 16,289 | 76億433万 | -5.85% |
| 10/24 | 14,600 | 14,700 | 14,100 | 14,400 | -0.69% | 10,162 | 82億9563万 | +2.97% |
| 10/23 | 14,800 | 15,000 | 14,500 | 14,500 | -3.97% | 12,090 | 83億5324万 | +4.26% |
| 10/22 | 15,200 | 15,700 | 15,000 | 15,100 | -2.58% | 13,388 | 79億5452万 | +9.29% |
| 10/19 | 14,800 | 15,800 | 14,200 | 15,500 | +4.73% | 19,414 | 81億6524万 | +13.07% |
| 10/18 | 15,900 | 15,900 | 14,800 | 14,800 | -7.5% | 20,183 | 77億9648万 | +9.05% |
| 10/17 | 16,400 | 16,700 | 15,700 | 16,000 | -1.23% | 14,821 | 84億2863万 | +18.8% |
| 10/16 | 15,800 | 16,600 | 15,600 | 16,200 | +1.25% | 24,444 | 85億3399万 | +21.69% |
