| 2022 |
| 11/09 | 4,630 | 4,650 | 4,630 | 4,640 | 0% | 1,000 | 902億160万 | +0.3% |
| 11/08 | 4,650 | 4,670 | 4,635 | 4,640 | -0.22% | 1,400 | 902億160万 | +0.28% |
| 11/07 | 4,655 | 4,655 | 4,625 | 4,650 | 0% | 2,800 | 903億9600万 | +0.45% |
| 11/04 | 4,650 | 4,650 | 4,620 | 4,650 | 0% | 1,400 | 903億9600万 | +0.48% |
| 11/02 | 4,650 | 4,650 | 4,645 | 4,650 | +0.54% | 3,200 | 903億9600万 | +0.52% |
| 11/01 | 4,645 | 4,645 | 4,625 | 4,625 | +0.43% | 1,800 | 899億1000万 | 0% |
| 10/31 | 4,625 | 4,625 | 4,605 | 4,605 | -0.97% | 1,000 | 895億2120万 | -0.43% |
| 10/28 | 4,645 | 4,650 | 4,645 | 4,650 | +0.11% | 1,600 | 903億9600万 | +0.5% |
| 10/27 | 4,640 | 4,645 | 4,640 | 4,645 | 0% | 800 | 902億9880万 | +0.43% |
| 10/26 | 4,645 | 4,645 | 4,645 | 4,645 | +0.98% | 400 | 902億9880万 | +0.48% |
| 10/25 | 4,650 | 4,650 | 4,600 | 4,600 | -0.43% | 2,000 | 894億2400万 | -0.45% |
| 10/24 | 4,630 | 4,630 | 4,620 | 4,620 | +0.22% | 600 | 898億1280万 | 0% |
| 10/21 | 4,640 | 4,645 | 4,610 | 4,610 | -0.32% | 1,200 | 896億1840万 | -0.19% |
| 10/20 | 4,640 | 4,640 | 4,625 | 4,625 | -0.32% | 400 | 899億1000万 | +0.09% |
| 10/19 | 4,600 | 4,640 | 4,600 | 4,640 | +0.87% | 800 | 902億160万 | +0.41% |
| 10/18 | 4,600 | 4,610 | 4,600 | 4,600 | +0.11% | 800 | 894億2400万 | -0.41% |
| 10/17 | 4,595 | 4,595 | 4,590 | 4,595 | -0.33% | 1,200 | 893億2680万 | -0.5% |
| 10/14 | 4,630 | 4,635 | 4,600 | 4,610 | 0% | 1,600 | 896億1840万 | -0.19% |
| 10/13 | 4,590 | 4,610 | 4,585 | 4,610 | 0% | 2,600 | 896億1840万 | -0.19% |
| 10/12 | 11:00 株式会社オフィスエフエイ・コムの一部事業の譲渡契約締結および子会社の設立に関するお知らせ |
| 10/12 | 4,655 | 4,655 | 4,580 | 4,610 | +0.55% | 4,600 | 896億1840万 | -0.19% |
| 10/11 | 4,575 | 4,620 | 4,575 | 4,585 | -0.97% | 3,400 | 891億3240万 | -0.74% |
| 10/07 | 4,630 | 4,640 | 4,625 | 4,630 | -0.32% | 1,000 | 900億720万 | +0.22% |
| 10/06 | 4,645 | 4,645 | 4,645 | 4,645 | -0.11% | 200 | 902億9880万 | +0.54% |
| 10/05 | 4,645 | 4,650 | 4,645 | 4,650 | +0.54% | 600 | 903億9600万 | +0.63% |
| 10/04 | 4,650 | 4,670 | 4,625 | 4,625 | -0.54% | 2,200 | 899億1000万 | +0.02% |
| 10/03 | 4,660 | 4,660 | 4,600 | 4,650 | -0.85% | 3,600 | 903億9600万 | +0.45% |
| 09/30 | 4,650 | 4,720 | 4,640 | 4,690 | +1.3% | 4,400 | 911億7360万 | +1.27% |
| 09/29 | 11:30 令和5年2月期第2四半期決算短信〔日本基準〕(連結) |
| 09/29 | 11:30 令和5年2月期第2四半期決算説明資料 |
| 09/29 | 4,665 | 4,700 | 4,620 | 4,630 | +0.54% | 3,200 | 900億720万 | 0% |
| 09/28 | 4,625 | 4,665 | 4,605 | 4,605 | -0.32% | 3,200 | 895億2120万 | -0.56% |
| 09/27 | 4,620 | 4,620 | 4,605 | 4,620 | -0.22% | 1,200 | 898億1280万 | -0.3% |
| 09/26 | 4,605 | 4,630 | 4,605 | 4,630 | -0.43% | 1,800 | 900億720万 | -0.13% |
| 09/22 | 4,620 | 4,650 | 4,610 | 4,650 | +1.09% | 2,600 | 903億9600万 | +0.28% |
| 09/21 | 4,590 | 4,600 | 4,580 | 4,600 | +0.11% | 1,800 | 894億2400万 | -0.82% |
| 09/20 | 4,595 | 4,595 | 4,595 | 4,595 | +0.11% | 200 | 893億2680万 | -0.97% |
| 09/16 | 4,590 | 4,590 | 4,590 | 4,590 | -0.11% | 600 | 892億2960万 | -1.14% |
| 09/15 | 4,595 | 4,615 | 4,595 | 4,595 | 0% | 2,000 | 893億2680万 | -1.1% |
| 09/14 | 4,600 | 4,600 | 4,595 | 4,595 | -0.97% | 1,000 | 893億2680万 | -1.14% |
| 09/13 | 4,635 | 4,640 | 4,605 | 4,640 | +0.32% | 1,000 | 902億160万 | -0.19% |
| 09/12 | 4,625 | 4,625 | 4,615 | 4,625 | +0.65% | 1,000 | 899億1000万 | -0.47% |
| 09/09 | 4,595 | 4,595 | 4,595 | 4,595 | +0.11% | 200 | 893億2680万 | -1.12% |
| 09/08 | 4,600 | 4,615 | 4,585 | 4,590 | -0.22% | 2,600 | 892億2960万 | -1.23% |
| 09/07 | 4,605 | 4,605 | 4,600 | 4,600 | -0.22% | 1,000 | 894億2400万 | -1.03% |
| 09/06 | 4,610 | 4,625 | 4,610 | 4,610 | 0% | 800 | 896億1840万 | -0.8% |
| 09/05 | 4,610 | 4,610 | 4,610 | 4,610 | 0% | 800 | 896億1840万 | -0.8% |
| 09/02 | 4,610 | 4,610 | 4,600 | 4,610 | -0.32% | 2,200 | 896億1840万 | -0.77% |
| 09/01 | 4,650 | 4,650 | 4,625 | 4,625 | -0.22% | 1,000 | 899億1000万 | -0.45% |
| 08/31 | 4,640 | 4,650 | 4,635 | 4,635 | -0.43% | 1,800 | 901億440万 | -0.19% |
| 08/30 | 4,695 | 4,695 | 4,575 | 4,655 | -1.38% | 4,000 | 904億9320万 | +0.3% |
| 08/29 | 4,750 | 4,750 | 4,675 | 4,720 | -0.63% | 2,800 | 917億5680万 | +1.79% |
| 08/26 | 4,775 | 4,775 | 4,725 | 4,750 | +1.06% | 3,600 | 923億4000万 | +2.61% |
| 08/25 | 4,685 | 4,700 | 4,685 | 4,700 | +0.75% | 2,000 | 913億6800万 | +1.71% |
| 08/24 | 4,660 | 4,680 | 4,660 | 4,665 | 0% | 1,600 | 906億8760万 | +1.11% |
| 08/23 | 4,675 | 4,675 | 4,655 | 4,665 | -0.21% | 1,200 | 906億8760万 | +1.24% |
| 08/22 | 4,690 | 4,695 | 4,675 | 4,675 | +0.11% | 1,400 | 908億8200万 | +1.56% |
| 08/19 | 4,670 | 4,680 | 4,670 | 4,670 | 0% | 1,000 | 907億8480万 | +1.61% |
| 08/18 | 4,655 | 4,670 | 4,650 | 4,670 | +0.32% | 1,200 | 907億8480万 | +1.74% |
| 08/17 | 4,660 | 4,660 | 4,655 | 4,655 | -0.11% | 800 | 904億9320万 | +1.55% |
| 08/16 | 4,665 | 4,675 | 4,660 | 4,660 | -0.21% | 1,200 | 905億9040万 | +1.77% |
| 08/15 | 4,695 | 4,695 | 4,655 | 4,670 | +0.32% | 1,000 | 907億8480万 | +2.1% |
| 08/12 | 4,620 | 4,690 | 4,620 | 4,655 | +0.11% | 2,600 | 904億9320万 | +1.88% |
| 08/10 | 4,615 | 4,650 | 4,615 | 4,650 | +0.76% | 2,200 | 903億9600万 | +1.88% |
| 08/09 | 4,635 | 4,635 | 4,615 | 4,615 | +0.11% | 400 | 897億1560万 | +1.21% |
| 08/08 | 4,615 | 4,615 | 4,610 | 4,610 | -0.11% | 400 | 896億1840万 | +1.14% |
| 08/05 | 4,615 | 4,645 | 4,605 | 4,615 | +0.22% | 1,400 | 897億1560万 | +1.25% |
| 08/04 | 4,590 | 4,605 | 4,575 | 4,605 | +0.22% | 1,600 | 895億2120万 | +1.05% |
| 08/03 | 4,595 | 4,615 | 4,595 | 4,595 | 0% | 2,800 | 893億2680万 | +0.86% |
| 08/02 | 4,600 | 4,600 | 4,575 | 4,595 | -0.11% | 7,000 | 893億2680万 | +0.86% |
| 08/01 | 4,580 | 4,610 | 4,580 | 4,600 | +0.44% | 2,200 | 894億2400万 | +0.97% |
| 07/29 | 4,560 | 4,585 | 4,560 | 4,580 | -0.97% | 2,800 | 890億3520万 | +0.55% |
| 07/28 | 4,590 | 4,630 | 4,560 | 4,625 | +1.54% | 3,200 | 899億1000万 | +1.51% |
| 07/27 | 4,580 | 4,580 | 4,555 | 4,555 | -0.11% | 1,000 | 885億4920万 | +0.02% |
| 07/26 | 4,570 | 4,590 | 4,555 | 4,560 | -0.22% | 2,000 | 886億4640万 | +0.09% |
| 07/25 | 4,565 | 4,570 | 4,555 | 4,570 | +1.11% | 1,400 | 888億4080万 | +0.31% |
| 07/22 | 4,530 | 4,530 | 4,520 | 4,520 | -0.44% | 600 | 878億6880万 | -0.86% |
| 07/21 | 4,555 | 4,555 | 4,540 | 4,540 | +0.22% | 5,200 | 882億5760万 | -0.48% |
| 07/20 | 4,540 | 4,585 | 4,530 | 4,530 | +0.11% | 2,200 | 880億6320万 | -0.74% |
| 07/19 | 4,540 | 4,540 | 4,525 | 4,525 | -0.22% | 1,000 | 879億6600万 | -0.92% |
| 07/15 | 4,535 | 4,535 | 4,515 | 4,535 | +0.67% | 1,600 | 881億6040万 | -0.77% |
| 07/14 | 4,515 | 4,515 | 4,505 | 4,505 | -0.22% | 1,200 | 875億7720万 | -1.53% |
| 07/13 | 4,485 | 4,515 | 4,485 | 4,515 | -0.22% | 3,400 | 877億7160万 | -1.44% |
| 07/12 | 4,545 | 4,545 | 4,480 | 4,525 | +0.33% | 6,200 | 879億6600万 | -1.33% |
| 07/11 | 4,545 | 4,545 | 4,495 | 4,510 | -0.66% | 14,400 | 876億7440万 | -1.79% |
| 07/08 | 4,555 | 4,595 | 4,530 | 4,540 | -0.33% | 5,800 | 882億5760万 | -1.26% |
| 07/07 | 4,575 | 4,585 | 4,550 | 4,555 | +0.44% | 2,400 | 885億4920万 | -1.04% |
| 07/06 | 4,570 | 4,570 | 4,535 | 4,535 | -0.11% | 2,800 | 881億6040万 | -1.56% |
| 07/05 | 4,575 | 4,575 | 4,540 | 4,540 | -0.55% | 3,800 | 882億5760万 | -1.54% |
| 07/04 | 4,600 | 4,600 | 4,550 | 4,565 | -0.98% | 4,400 | 887億4360万 | -1.08% |
| 07/01 | 4,640 | 4,640 | 4,580 | 4,610 | +0.33% | 4,000 | 896億1840万 | -0.17% |
| 06/30 | 11:30 令和5年2月期第1四半期決算短信〔日本基準〕(連結) |
| 06/30 | 4,610 | 4,620 | 4,575 | 4,595 | +0.22% | 4,000 | 893億2680万 | -0.5% |
| 06/29 | 4,595 | 4,615 | 4,570 | 4,585 | -0.22% | 3,800 | 891億3240万 | -0.78% |
| 06/28 | 4,590 | 4,620 | 4,560 | 4,595 | +0.22% | 3,000 | 893億2680万 | -0.65% |
| 06/27 | 4,585 | 4,615 | 4,580 | 4,585 | +0.22% | 3,800 | 891億3240万 | -0.89% |
| 06/24 | 4,605 | 4,620 | 4,575 | 4,575 | -0.65% | 4,600 | 889億3800万 | -1.12% |
| 06/23 | 4,580 | 4,605 | 4,575 | 4,605 | +0.55% | 800 | 895億2120万 | -0.54% |
| 06/22 | 4,585 | 4,605 | 4,580 | 4,580 | -0.22% | 2,600 | 890億3520万 | -1.04% |
| 06/21 | 4,600 | 4,600 | 4,590 | 4,590 | +0.22% | 800 | 892億2960万 | -0.86% |
| 06/20 | 4,630 | 4,630 | 4,580 | 4,580 | -1.08% | 2,200 | 890億3520万 | -1.1% |
| 06/17 | 4,635 | 4,635 | 4,595 | 4,630 | +0.65% | 3,000 | 900億720万 | -0.09% |
| 06/16 | 4,635 | 4,635 | 4,600 | 4,600 | +0.44% | 800 | 894億2400万 | -0.8% |
| 06/15 | 4,605 | 4,605 | 4,580 | 4,580 | -0.54% | 2,200 | 890億3520万 | -1.34% |
