| 2022 |
| 11/24 | 9,340 | 9,490 | 9,340 | 9,450 | -0.42% | 2,000 | 918億5400万 | +1.94% |
| 11/22 | 9,290 | 9,490 | 9,270 | 9,490 | +2.48% | 800 | 922億4280万 | +2.48% |
| 11/21 | 9,230 | 9,290 | 9,230 | 9,260 | +0.33% | 300 | 900億720万 | +0.12% |
| 11/18 | 9,250 | 9,250 | 9,230 | 9,230 | +0.11% | 300 | 897億1560万 | -0.18% |
| 11/16 | 9,220 | 9,220 | 9,220 | 9,220 | -0.11% | 200 | 896億1840万 | -0.29% |
| 11/15 | 9,220 | 9,230 | 9,220 | 9,230 | +0.22% | 200 | 897億1560万 | -0.16% |
| 11/14 | 9,330 | 9,330 | 9,200 | 9,210 | -0.32% | 700 | 895億2120万 | -0.39% |
| 11/11 | 9,240 | 9,240 | 9,240 | 9,240 | +0.11% | 100 | 898億1280万 | -0.1% |
| 11/10 | 9,250 | 9,250 | 9,230 | 9,230 | -0.54% | 400 | 897億1560万 | -0.24% |
| 11/09 | 9,260 | 9,300 | 9,260 | 9,280 | 0% | 500 | 902億160万 | +0.3% |
| 11/08 | 9,300 | 9,340 | 9,270 | 9,280 | -0.22% | 700 | 902億160万 | +0.29% |
| 11/07 | 9,310 | 9,310 | 9,250 | 9,300 | 0% | 1,400 | 903億9600万 | +0.46% |
| 11/04 | 9,300 | 9,300 | 9,240 | 9,300 | 0% | 700 | 903億9600万 | +0.48% |
| 11/02 | 9,300 | 9,300 | 9,290 | 9,300 | +0.54% | 1,600 | 903億9600万 | +0.52% |
| 11/01 | 9,290 | 9,290 | 9,250 | 9,250 | +0.43% | 900 | 899億1000万 | 0% |
| 10/31 | 9,250 | 9,250 | 9,210 | 9,210 | -0.97% | 500 | 895億2120万 | -0.43% |
| 10/28 | 9,290 | 9,300 | 9,290 | 9,300 | +0.11% | 800 | 903億9600万 | +0.5% |
| 10/27 | 9,280 | 9,290 | 9,280 | 9,290 | 0% | 400 | 902億9880万 | +0.43% |
| 10/26 | 9,290 | 9,290 | 9,290 | 9,290 | +0.98% | 200 | 902億9880万 | +0.48% |
| 10/25 | 9,300 | 9,300 | 9,200 | 9,200 | -0.43% | 1,000 | 894億2400万 | -0.44% |
| 10/24 | 9,260 | 9,260 | 9,240 | 9,240 | +0.22% | 300 | 898億1280万 | -0.01% |
| 10/21 | 9,280 | 9,290 | 9,220 | 9,220 | -0.32% | 600 | 896億1840万 | -0.21% |
| 10/20 | 9,280 | 9,280 | 9,250 | 9,250 | -0.32% | 200 | 899億1000万 | +0.1% |
| 10/19 | 9,200 | 9,280 | 9,200 | 9,280 | +0.87% | 400 | 902億160万 | +0.42% |
| 10/18 | 9,200 | 9,220 | 9,200 | 9,200 | +0.11% | 400 | 894億2400万 | -0.41% |
| 10/17 | 9,190 | 9,190 | 9,180 | 9,190 | -0.33% | 600 | 893億2680万 | -0.51% |
| 10/14 | 9,260 | 9,270 | 9,200 | 9,220 | 0% | 800 | 896億1840万 | -0.18% |
| 10/13 | 9,180 | 9,220 | 9,170 | 9,220 | 0% | 1,300 | 896億1840万 | -0.18% |
| 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 | 9,310 | 9,310 | 9,160 | 9,220 | +0.55% | 2,300 | 896億1840万 | -0.18% |
| 10/11 | 9,150 | 9,240 | 9,150 | 9,170 | -0.97% | 1,700 | 891億3240万 | -0.73% |
| 10/07 | 9,260 | 9,280 | 9,250 | 9,260 | -0.32% | 500 | 900億720万 | +0.22% |
| 10/06 | 9,290 | 9,290 | 9,290 | 9,290 | -0.11% | 100 | 902億9880万 | +0.53% |
| 10/05 | 9,290 | 9,300 | 9,290 | 9,300 | +0.54% | 300 | 903億9600万 | +0.63% |
| 10/04 | 9,300 | 9,340 | 9,250 | 9,250 | -0.54% | 1,100 | 899億1000万 | +0.03% |
| 10/03 | 9,320 | 9,320 | 9,200 | 9,300 | -0.85% | 1,800 | 903億9600万 | +0.46% |
| 09/30 | 9,300 | 9,440 | 9,280 | 9,380 | +1.3% | 2,200 | 911億7360万 | +1.28% |
| 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 | 9,330 | 9,400 | 9,240 | 9,260 | +0.54% | 1,600 | 900億720万 | +0.01% |
| 09/28 | 9,250 | 9,330 | 9,210 | 9,210 | -0.32% | 1,600 | 895億2120万 | -0.56% |
| 09/27 | 9,240 | 9,240 | 9,210 | 9,240 | -0.22% | 600 | 898億1280万 | -0.3% |
| 09/26 | 9,210 | 9,260 | 9,210 | 9,260 | -0.43% | 900 | 900億720万 | -0.13% |
| 09/22 | 9,240 | 9,300 | 9,220 | 9,300 | +1.09% | 1,300 | 903億9600万 | +0.27% |
| 09/21 | 9,180 | 9,200 | 9,160 | 9,200 | +0.11% | 900 | 894億2400万 | -0.81% |
| 09/20 | 9,190 | 9,190 | 9,190 | 9,190 | +0.11% | 100 | 893億2680万 | -0.97% |
| 09/16 | 9,180 | 9,180 | 9,180 | 9,180 | -0.11% | 300 | 892億2960万 | -1.14% |
| 09/15 | 9,190 | 9,230 | 9,190 | 9,190 | 0% | 1,000 | 893億2680万 | -1.09% |
| 09/14 | 9,200 | 9,200 | 9,190 | 9,190 | -0.97% | 500 | 893億2680万 | -1.14% |
| 09/13 | 9,270 | 9,280 | 9,210 | 9,280 | +0.32% | 500 | 902億160万 | -0.18% |
| 09/12 | 9,250 | 9,250 | 9,230 | 9,250 | +0.65% | 500 | 899億1000万 | -0.48% |
| 09/09 | 9,190 | 9,190 | 9,190 | 9,190 | +0.11% | 100 | 893億2680万 | -1.12% |
| 09/08 | 9,200 | 9,230 | 9,170 | 9,180 | -0.22% | 1,300 | 892億2960万 | -1.24% |
| 09/07 | 9,210 | 9,210 | 9,200 | 9,200 | -0.22% | 500 | 894億2400万 | -1.02% |
| 09/06 | 9,220 | 9,250 | 9,220 | 9,220 | 0% | 400 | 896億1840万 | -0.81% |
| 09/05 | 9,220 | 9,220 | 9,220 | 9,220 | 0% | 400 | 896億1840万 | -0.8% |
| 09/02 | 9,220 | 9,220 | 9,200 | 9,220 | -0.32% | 1,100 | 896億1840万 | -0.77% |
| 09/01 | 9,300 | 9,300 | 9,250 | 9,250 | -0.22% | 500 | 899億1000万 | -0.46% |
| 08/31 | 9,280 | 9,300 | 9,270 | 9,270 | -0.43% | 900 | 901億440万 | -0.18% |
| 08/30 | 9,390 | 9,390 | 9,150 | 9,310 | -1.38% | 2,000 | 904億9320万 | +0.31% |
| 08/29 | 9,500 | 9,500 | 9,350 | 9,440 | -0.63% | 1,400 | 917億5680万 | +1.79% |
| 08/26 | 9,550 | 9,550 | 9,450 | 9,500 | +1.06% | 1,800 | 923億4000万 | +2.61% |
| 08/25 | 9,370 | 9,400 | 9,370 | 9,400 | +0.75% | 1,000 | 913億6800万 | +1.71% |
| 08/24 | 9,320 | 9,360 | 9,320 | 9,330 | 0% | 800 | 906億8760万 | +1.11% |
| 08/23 | 9,350 | 9,350 | 9,310 | 9,330 | -0.21% | 600 | 906億8760万 | +1.23% |
| 08/22 | 9,380 | 9,390 | 9,350 | 9,350 | +0.11% | 700 | 908億8200万 | +1.56% |
| 08/19 | 9,340 | 9,360 | 9,340 | 9,340 | 0% | 500 | 907億8480万 | +1.6% |
| 08/18 | 9,310 | 9,340 | 9,300 | 9,340 | +0.32% | 600 | 907億8480万 | +1.74% |
| 08/17 | 9,320 | 9,320 | 9,310 | 9,310 | -0.11% | 400 | 904億9320万 | +1.54% |
| 08/16 | 9,330 | 9,350 | 9,320 | 9,320 | -0.21% | 600 | 905億9040万 | +1.78% |
| 08/15 | 9,390 | 9,390 | 9,310 | 9,340 | +0.32% | 500 | 907億8480万 | +2.1% |
| 08/12 | 9,240 | 9,380 | 9,240 | 9,310 | +0.11% | 1,300 | 904億9320万 | +1.88% |
| 08/10 | 9,230 | 9,300 | 9,230 | 9,300 | +0.76% | 1,100 | 903億9600万 | +1.87% |
| 08/09 | 9,270 | 9,270 | 9,230 | 9,230 | +0.11% | 200 | 897億1560万 | +1.21% |
| 08/08 | 9,230 | 9,230 | 9,220 | 9,220 | -0.11% | 200 | 896億1840万 | +1.14% |
| 08/05 | 9,230 | 9,290 | 9,210 | 9,230 | +0.22% | 700 | 897億1560万 | +1.25% |
| 08/04 | 9,180 | 9,210 | 9,150 | 9,210 | +0.22% | 800 | 895億2120万 | +1.05% |
| 08/03 | 9,190 | 9,230 | 9,190 | 9,190 | 0% | 1,400 | 893億2680万 | +0.84% |
| 08/02 | 9,200 | 9,200 | 9,150 | 9,190 | -0.11% | 3,500 | 893億2680万 | +0.84% |
| 08/01 | 9,160 | 9,220 | 9,160 | 9,200 | +0.44% | 1,100 | 894億2400万 | +0.97% |
| 07/29 | 9,120 | 9,170 | 9,120 | 9,160 | -0.97% | 1,400 | 890億3520万 | +0.55% |
| 07/28 | 9,180 | 9,260 | 9,120 | 9,250 | +1.54% | 1,600 | 899億1000万 | +1.51% |
| 07/27 | 9,160 | 9,160 | 9,110 | 9,110 | -0.11% | 500 | 885億4920万 | +0.02% |
| 07/26 | 9,140 | 9,180 | 9,110 | 9,120 | -0.22% | 1,000 | 886億4640万 | +0.1% |
| 07/25 | 9,130 | 9,140 | 9,110 | 9,140 | +1.11% | 700 | 888億4080万 | +0.3% |
| 07/22 | 9,060 | 9,060 | 9,040 | 9,040 | -0.44% | 300 | 878億6880万 | -0.86% |
| 07/21 | 9,110 | 9,110 | 9,080 | 9,080 | +0.22% | 2,600 | 882億5760万 | -0.48% |
| 07/20 | 9,080 | 9,170 | 9,060 | 9,060 | +0.11% | 1,100 | 880億6320万 | -0.73% |
| 07/19 | 9,080 | 9,080 | 9,050 | 9,050 | -0.22% | 500 | 879億6600万 | -0.91% |
| 07/15 | 9,070 | 9,070 | 9,030 | 9,070 | +0.67% | 800 | 881億6040万 | -0.78% |
| 07/14 | 9,030 | 9,030 | 9,010 | 9,010 | -0.22% | 600 | 875億7720万 | -1.52% |
| 07/13 | 8,970 | 9,030 | 8,970 | 9,030 | -0.22% | 1,700 | 877億7160万 | -1.44% |
| 07/12 | 9,090 | 9,090 | 8,960 | 9,050 | +0.33% | 3,100 | 879億6600万 | -1.33% |
| 07/11 | 9,090 | 9,090 | 8,990 | 9,020 | -0.66% | 7,200 | 876億7440万 | -1.79% |
| 07/08 | 9,110 | 9,190 | 9,060 | 9,080 | -0.33% | 2,900 | 882億5760万 | -1.26% |
| 07/07 | 9,150 | 9,170 | 9,100 | 9,110 | +0.44% | 1,200 | 885億4920万 | -1.03% |
| 07/06 | 9,140 | 9,140 | 9,070 | 9,070 | -0.11% | 1,400 | 881億6040万 | -1.56% |
| 07/05 | 9,150 | 9,150 | 9,080 | 9,080 | -0.55% | 1,900 | 882億5760万 | -1.54% |
| 07/04 | 9,200 | 9,200 | 9,100 | 9,130 | -0.98% | 2,200 | 887億4360万 | -1.08% |
| 07/01 | 9,280 | 9,280 | 9,160 | 9,220 | +0.33% | 2,000 | 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 | 9,220 | 9,240 | 9,150 | 9,190 | +0.22% | 2,000 | 893億2680万 | -0.51% |
| 06/29 | 9,190 | 9,230 | 9,140 | 9,170 | -0.22% | 1,900 | 891億3240万 | -0.77% |
| 06/28 | 9,180 | 9,240 | 9,120 | 9,190 | +0.22% | 1,500 | 893億2680万 | -0.64% |
