| 2024 |
| 05/08 | 1,536 | 1,554 | 1,529 | 1,529 | -0.46% | 10,200 | 112億6934万 | -1.86% |
| 05/07 | 1,540 | 1,546 | 1,525 | 1,536 | -0.52% | 9,200 | 113億2093万 | -1.6% |
| 05/02 | 1,539 | 1,545 | 1,539 | 1,544 | +1.05% | 1,000 | 113億7989万 | -1.15% |
| 05/01 | 1,502 | 1,529 | 1,492 | 1,528 | +0.53% | 5,600 | 112億6197万 | -2.3% |
| 04/30 | 1,539 | 1,540 | 1,508 | 1,520 | -1.23% | 12,100 | 112億300万 | -3% |
| 04/26 | 1,545 | 1,562 | 1,512 | 1,539 | -0.39% | 7,000 | 113億4304万 | -1.97% |
| 04/25 | 1,535 | 1,545 | 1,519 | 1,545 | -0.64% | 8,400 | 113億8726万 | -1.59% |
| 04/24 | 1,547 | 1,559 | 1,543 | 1,555 | +0.52% | 3,300 | 114億6097万 | -0.96% |
| 04/23 | 1,520 | 1,547 | 1,520 | 1,547 | +1.78% | 9,400 | 114億200万 | -1.46% |
| 04/22 | 1,518 | 1,520 | 1,455 | 1,520 | +0.07% | 3,500 | 112億300万 | -3.18% |
| 04/19 | 1,530 | 1,530 | 1,433 | 1,519 | -0.85% | 14,700 | 111億9563万 | -3% |
| 04/18 | 15:00 foufou 老舗織物メーカーと作ったオリジナル生地4/24発売 |
| 04/18 | 1,514 | 1,532 | 1,503 | 1,532 | +0.86% | 3,700 | 112億9145万 | -1.79% |
| 04/17 | 1,523 | 1,545 | 1,515 | 1,519 | -0.46% | 4,600 | 111億9563万 | -2.25% |
| 04/16 | 1,566 | 1,571 | 1,516 | 1,526 | -2.86% | 7,700 | 112億4723万 | -1.48% |
| 04/15 | 1,577 | 1,580 | 1,561 | 1,571 | -0.88% | 4,000 | 115億7889万 | +1.88% |
| 04/12 | 1,603 | 1,605 | 1,585 | 1,585 | -0.31% | 2,100 | 116億8208万 | +3.32% |
| 04/11 | 1,605 | 1,605 | 1,583 | 1,590 | -0.93% | 1,800 | 117億1893万 | +4.13% |
| 04/10 | 1,609 | 1,610 | 1,599 | 1,605 | -0.25% | 2,800 | 118億2949万 | +5.66% |
| 04/09 | 1,597 | 1,610 | 1,590 | 1,609 | +0.69% | 6,700 | 118億5897万 | +6.49% |
| 04/08 | 1,565 | 1,600 | 1,565 | 1,598 | +2.63% | 7,600 | 117億7789万 | +6.32% |
| 04/05 | 1,557 | 1,572 | 1,538 | 1,557 | -1.33% | 5,800 | 114億7571万 | +4.08% |
| 04/04 | 15:00 クラシコム新オフィス移転、ハイブリッド勤務想定した機能性を装備 |
| 04/04 | 1,587 | 1,587 | 1,560 | 1,578 | -0.57% | 1,700 | 116億3049万 | +5.76% |
| 04/03 | 1,595 | 1,599 | 1,513 | 1,587 | -0.94% | 9,800 | 116億9682万 | +6.72% |
| 04/02 | 1,626 | 1,627 | 1,587 | 1,602 | -0.44% | 8,000 | 118億738万 | +8.24% |
| 04/01 | 1,633 | 1,634 | 1,603 | 1,609 | +0.81% | 21,500 | 118億5897万 | +9.23% |
| 03/29 | 1,570 | 1,596 | 1,553 | 1,596 | +1.2% | 5,600 | 117億6315万 | +8.94% |
| 03/28 | 1,600 | 1,600 | 1,558 | 1,577 | -1% | 4,900 | 116億2312万 | +8.16% |
| 03/27 | 1,598 | 1,598 | 1,582 | 1,593 | -0.44% | 3,300 | 117億4104万 | +9.64% |
| 03/26 | 1,600 | 1,615 | 1,575 | 1,600 | +1.07% | 7,300 | 117億9264万 | +10.57% |
| 03/25 | 1,541 | 1,619 | 1,541 | 1,583 | +2.13% | 18,300 | 116億6734万 | +9.85% |
| 03/22 | 1,524 | 1,550 | 1,524 | 1,550 | +0.71% | 6,300 | 114億2412万 | +8.01% |
| 03/21 | 1,579 | 1,579 | 1,512 | 1,539 | -0.71% | 25,000 | 113億4304万 | +7.55% |
| 03/19 | 1,550 | 1,577 | 1,510 | 1,550 | 0% | 46,000 | 114億2412万 | +8.62% |
| 03/18 | 1,700 | 1,700 | 1,477 | 1,550 | +9.15% | 190,100 | 114億2412万 | +9% |
| 03/15 | 15:00 2024年7月期第2四半期決算補足説明資料 |
| 03/15 | 15:00 2024年7月期第2四半期決算短信〔日本基準〕(連結) |
| 03/15 | 1,382 | 1,420 | 1,372 | 1,420 | +2.68% | 13,000 | 104億6596万 | +0.07% |
| 03/14 | 1,378 | 1,396 | 1,363 | 1,383 | +0.36% | 4,300 | 101億9326万 | -2.61% |
| 03/13 | 1,409 | 1,409 | 1,370 | 1,378 | -1.36% | 3,100 | 101億5641万 | -3.03% |
| 03/12 | 1,356 | 1,397 | 1,330 | 1,397 | +3.1% | 9,000 | 102億9644万 | -1.9% |
| 03/11 | 1,429 | 1,429 | 1,351 | 1,355 | -0.51% | 11,300 | 99億8689万 | -4.98% |
| 03/08 | 1,369 | 1,379 | 1,362 | 1,362 | -2.64% | 12,700 | 100億3848万 | -4.76% |
| 03/07 | 17:30 25年卒・新卒採用募集開始に合わせ、ポッドキャスト番組「新卒採用ラジオ」公開 |
| 03/07 | 1,392 | 1,399 | 1,385 | 1,399 | +0.36% | 5,700 | 103億1118万 | -2.44% |
| 03/06 | 1,385 | 1,405 | 1,385 | 1,394 | -0.64% | 2,000 | 102億7433万 | -2.92% |
| 03/05 | 1,402 | 1,421 | 1,350 | 1,403 | -1.13% | 10,800 | 103億4067万 | -2.43% |
| 03/04 | 1,433 | 1,437 | 1,391 | 1,419 | -0.84% | 10,700 | 104億5859万 | -1.39% |
| 03/01 | 1,462 | 1,463 | 1,413 | 1,431 | -1.11% | 9,400 | 105億4704万 | -0.63% |
| 02/29 | 1,440 | 1,453 | 1,437 | 1,447 | +0.49% | 3,500 | 106億6496万 | +0.35% |
| 02/28 | 1,440 | 1,469 | 1,434 | 1,440 | +0.7% | 11,300 | 106億1337万 | -0.07% |
| 02/27 | 1,417 | 1,430 | 1,410 | 1,430 | +0.35% | 5,200 | 105億3967万 | -0.83% |
| 02/26 | 1,412 | 1,430 | 1,412 | 1,425 | +1.79% | 3,300 | 105億282万 | -1.18% |
| 02/22 | 1,436 | 1,436 | 1,400 | 1,400 | -1.41% | 10,600 | 103億1856万 | -2.85% |
| 02/21 | 1,455 | 1,461 | 1,420 | 1,420 | -2.2% | 9,500 | 104億6596万 | -1.46% |
| 02/20 | 1,456 | 1,456 | 1,441 | 1,452 | -0.21% | 3,100 | 107億182万 | +0.83% |
| 02/19 | 1,448 | 1,460 | 1,434 | 1,455 | +0.34% | 3,500 | 107億2393万 | +1.25% |
| 02/16 | 1,428 | 1,450 | 1,420 | 1,450 | +1.54% | 3,600 | 106億8708万 | +1.19% |
| 02/15 | 1,448 | 1,448 | 1,422 | 1,428 | -0.76% | 3,500 | 105億2493万 | 0% |
| 02/14 | 1,445 | 1,445 | 1,426 | 1,439 | -0.42% | 4,700 | 106億600万 | +1.05% |
| 02/13 | 1,451 | 1,459 | 1,438 | 1,445 | +0.42% | 4,600 | 106億5022万 | +1.76% |
| 02/09 | 1,455 | 1,463 | 1,420 | 1,439 | -1.1% | 17,900 | 106億600万 | +1.7% |
| 02/08 | 1,459 | 1,473 | 1,436 | 1,455 | +0.34% | 13,800 | 107億2393万 | +3.19% |
| 02/07 | 1,408 | 1,457 | 1,408 | 1,450 | +2.04% | 11,400 | 106億8708万 | +3.2% |
| 02/06 | 1,435 | 1,435 | 1,417 | 1,421 | -1.32% | 9,700 | 104億7333万 | +1.43% |
| 02/05 | 1,458 | 1,460 | 1,409 | 1,440 | -1.3% | 27,900 | 106億1337万 | +3% |
| 02/02 | 1,464 | 1,464 | 1,428 | 1,459 | 0% | 7,300 | 107億5341万 | +4.81% |
| 02/01 | 1,459 | 1,459 | 1,432 | 1,459 | +0.21% | 9,500 | 107億5341万 | +5.34% |
| 01/31 | 1,454 | 1,472 | 1,439 | 1,456 | +0.14% | 11,000 | 107億3130万 | +5.58% |
| 01/30 | 1,450 | 1,460 | 1,419 | 1,454 | +0.9% | 8,400 | 107億1656万 | +5.82% |
| 01/29 | 1,433 | 1,461 | 1,433 | 1,441 | +1.05% | 3,800 | 106億2074万 | +5.26% |
| 01/26 | 1,415 | 1,449 | 1,415 | 1,426 | -0.77% | 6,600 | 105億1019万 | +4.47% |
| 01/25 | 1,475 | 1,475 | 1,426 | 1,437 | -2.58% | 5,900 | 105億9126万 | +5.43% |
| 01/24 | 1,433 | 1,484 | 1,423 | 1,475 | +2.5% | 16,700 | 108億7134万 | +8.46% |
| 01/23 | 1,465 | 1,473 | 1,439 | 1,439 | -1.71% | 9,500 | 106億600万 | +6.36% |
| 01/22 | 1,440 | 1,464 | 1,420 | 1,464 | +3.1% | 12,200 | 107億9026万 | +8.44% |
| 01/19 | 1,410 | 1,445 | 1,398 | 1,420 | +1.57% | 17,900 | 104億6596万 | +5.58% |
| 01/18 | 1,395 | 1,412 | 1,395 | 1,398 | +0.43% | 2,500 | 103億381万 | +4.1% |
| 01/17 | 1,409 | 1,453 | 1,392 | 1,392 | -1.21% | 19,200 | 102億5959万 | +3.8% |
| 01/16 | 1,385 | 1,413 | 1,379 | 1,409 | +2.47% | 9,600 | 103億8489万 | +5.23% |
| 01/15 | 1,346 | 1,375 | 1,346 | 1,375 | +2.23% | 9,400 | 101億3430万 | +2.84% |
| 01/12 | 1,385 | 1,389 | 1,339 | 1,345 | +0.3% | 10,000 | 99億1318万 | +0.67% |
| 01/11 | 1,335 | 1,346 | 1,314 | 1,341 | +0.68% | 14,300 | 98億8370万 | +0.3% |
| 01/10 | 1,336 | 1,348 | 1,325 | 1,332 | -0.3% | 4,600 | 98億1737万 | -0.37% |
| 01/09 | 1,316 | 1,336 | 1,316 | 1,336 | +1.67% | 8,800 | 98億4685万 | -0.07% |
| 01/05 | 1,314 | 1,331 | 1,310 | 1,314 | +0.15% | 6,700 | 96億8470万 | -1.72% |
| 01/04 | 1,331 | 1,347 | 1,301 | 1,312 | -2.09% | 7,800 | 96億6996万 | -2.02% |
| 2023 |
| 12/29 | 1,328 | 1,345 | 1,326 | 1,340 | +0.15% | 2,600 | 98億7633万 | 0% |
| 12/28 | 1,348 | 1,348 | 1,331 | 1,338 | -0.52% | 6,000 | 98億6159万 | -0.37% |
| 12/27 | 1,299 | 1,345 | 1,299 | 1,345 | +3.54% | 20,900 | 99億1318万 | -0.07% |
| 12/26 | 1,271 | 1,321 | 1,271 | 1,299 | +1.33% | 13,300 | 95億7414万 | -3.78% |
| 12/25 | 1,314 | 1,315 | 1,270 | 1,282 | -2.06% | 27,700 | 94億4885万 | -5.46% |
| 12/22 | 1,326 | 1,333 | 1,305 | 1,309 | -1.28% | 14,100 | 96億4785万 | -3.89% |
| 12/21 | 1,323 | 1,342 | 1,320 | 1,326 | -0.08% | 6,600 | 97億7315万 | -3.07% |
| 12/20 | 1,344 | 1,361 | 1,303 | 1,327 | -2.14% | 34,400 | 97億8052万 | -3.42% |
| 12/19 | 1,350 | 1,361 | 1,340 | 1,356 | +0.15% | 12,800 | 99億9426万 | -1.81% |
| 12/18 | 1,346 | 1,383 | 1,343 | 1,354 | -0.44% | 24,700 | 99億7952万 | -2.31% |
| 12/15 | 15:00 2024年7月期第1四半期決算補足説明資料 |
| 12/15 | 15:00 2024年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/15 | 1,348 | 1,375 | 1,330 | 1,360 | +3.03% | 33,600 | 100億2374万 | -2.23% |
| 12/14 | 1,350 | 1,376 | 1,320 | 1,320 | -2.22% | 14,600 | 97億2892万 | -5.44% |
| 12/13 | 1,354 | 1,372 | 1,345 | 1,350 | -0.37% | 11,400 | 99億5004万 | -3.71% |
| 12/12 | 1,363 | 1,375 | 1,346 | 1,355 | -0.59% | 11,700 | 99億8689万 | -3.7% |
| 12/11 | 1,334 | 1,366 | 1,330 | 1,363 | +2.17% | 3,800 | 100億4585万 | -3.54% |
| 12/08 | 1,360 | 1,360 | 1,325 | 1,334 | -1.26% | 20,400 | 98億3211万 | -5.92% |
| 12/07 | 1,371 | 1,371 | 1,335 | 1,351 | 0% | 8,500 | 99億5741万 | -4.99% |
