| 2016 |
| 03/12 | （IR情報）11:00 支配株主である株式会社MVジャパンによる当社普通株式に対する公開買付けの結果 |
| 03/09 | 289 | 289 | 287 | 287 | -0.35% | 53,600 | 39億9903万 | -0.69% |
| 03/08 | 290 | 369 | 288 | 288 | -0.35% | 338,700 | 40億1297万 | -0.35% |
| 03/07 | 290 | 290 | 289 | 289 | -0.34% | 14,600 | 40億2690万 | 0% |
| 03/04 | 290 | 292 | 289 | 290 | +0.35% | 31,000 | 40億4083万 | +0.35% |
| 03/03 | 289 | 290 | 289 | 289 | -0.69% | 23,600 | 40億2690万 | +0.7% |
| 03/02 | 290 | 292 | 289 | 291 | +0.34% | 42,600 | 40億5477万 | +2.46% |
| 03/01 | 289 | 290 | 289 | 290 | +0.35% | 39,600 | 40億4083万 | +3.57% |
| 02/29 | 289 | 290 | 289 | 289 | 0% | 20,200 | 40億2690万 | +4.33% |
| 02/26 | 290 | 290 | 289 | 289 | 0% | 18,100 | 40億2690万 | +5.47% |
| 02/25 | 289 | 290 | 289 | 289 | 0% | 10,300 | 40億2690万 | +6.64% |
| 02/24 | 289 | 290 | 289 | 289 | 0% | 23,300 | 40億2690万 | +8.24% |
| 02/23 | 289 | 290 | 289 | 289 | 0% | 34,700 | 40億2690万 | +9.47% |
| 02/22 | 289 | 290 | 289 | 289 | 0% | 54,900 | 40億2690万 | +10.73% |
| 02/19 | 289 | 290 | 289 | 289 | 0% | 21,600 | 40億2690万 | +12.02% |
| 02/18 | 289 | 290 | 289 | 289 | 0% | 33,300 | 40億2690万 | +13.33% |
| 02/17 | 289 | 289 | 289 | 289 | 0% | 28,500 | 40億2690万 | +14.68% |
| 02/16 | 289 | 290 | 289 | 289 | 0% | 60,100 | 40億2690万 | +16.06% |
| 02/15 | 289 | 290 | 289 | 289 | 0% | 59,700 | 40億2690万 | +17% |
| 02/12 | 289 | 290 | 289 | 289 | 0% | 73,900 | 40億2690万 | +18.44% |
| 02/10 | 289 | 290 | 289 | 289 | 0% | 46,000 | 40億2690万 | +19.42% |
| 02/09 | 289 | 290 | 289 | 289 | 0% | 81,200 | 40億2690万 | +20.92% |
| 02/08 | 289 | 290 | 288 | 289 | 0% | 155,300 | 40億2690万 | +21.94% |
| 02/05 | 289 | 290 | 289 | 289 | -0.34% | 141,400 | 40億2690万 | +22.98% |
| 02/04 | 289 | 290 | 289 | 290 | +0.35% | 69,000 | 40億4083万 | +24.46% |
| 02/03 | 289 | 290 | 289 | 289 | 0% | 116,100 | 40億2690万 | +25.65% |
| 02/02 | 288 | 290 | 288 | 289 | +0.35% | 263,000 | 40億2690万 | +27.31% |
| 02/01 | 288 | 289 | 288 | 288 | 0% | 505,200 | 40億1297万 | +29.15% |
| 01/29 | 289 | 290 | 288 | 288 | +27.43% | 1,120,100 | 40億1297万 | +30.32% |
| 01/28 | （IR情報）17:00 株式会社モリテックス株式(証券コード7714)に対する公開買付けの開始に関するお知らせ |
| 01/28 | （IR情報）17:00 支配株主である株式会社MVジャパンによる当社株式に対する公開買付けに関する意見表明のお知らせ |
| 01/28 | （IR情報）17:00 平成28年9月期第1四半期決算短信〔日本基準〕(連結) |
| 01/28 | 217 | 231 | 216 | 226 | +3.2% | 28,200 | 31億4906万 | +3.67% |
| 01/27 | 211 | 219 | 210 | 219 | +5.29% | 34,700 | 30億5153万 | +0.46% |
| 01/26 | 208 | 211 | 207 | 208 | -0.95% | 12,900 | 28億9825万 | -5.02% |
| 01/25 | 212 | 215 | 209 | 210 | -0.94% | 51,900 | 29億2612万 | -4.55% |
| 01/22 | 205 | 217 | 203 | 212 | +5.47% | 47,100 | 29億5399万 | -4.07% |
| 01/21 | 204 | 213 | 200 | 201 | -3.83% | 69,800 | 28億71万 | -9.46% |
| 01/20 | 213 | 213 | 209 | 209 | -1.42% | 10,600 | 29億1219万 | -6.7% |
| 01/19 | 213 | 215 | 211 | 212 | +0.47% | 10,700 | 29億5399万 | -5.78% |
| 01/18 | 210 | 212 | 208 | 211 | 0% | 18,000 | 29億4005万 | -6.64% |
| 01/15 | 215 | 217 | 211 | 211 | -0.47% | 12,900 | 29億4005万 | -7.46% |
| 01/14 | 217 | 217 | 210 | 212 | -2.3% | 38,800 | 29億5399万 | -7.42% |
| 01/13 | 217 | 222 | 215 | 217 | +0.93% | 26,200 | 30億2366万 | -6.06% |
| 01/12 | 223 | 224 | 215 | 215 | -5.7% | 66,100 | 29億9579万 | -7.33% |
| 01/08 | （IR情報）16:00 当社株式の市場第二部への指定替え猶予期間(流通株式時価総額)入りに関するお知らせ |
| 01/08 | 222 | 228 | 221 | 228 | +1.79% | 33,000 | 31億7693万 | -2.15% |
| 01/07 | 223 | 228 | 222 | 224 | +0.45% | 21,400 | 31億2119万 | -4.27% |
| 01/06 | 231 | 233 | 223 | 223 | -2.62% | 28,600 | 31億726万 | -5.11% |
| 01/05 | 228 | 234 | 226 | 229 | +0.44% | 43,000 | 31億9086万 | -2.55% |
| 01/04 | 239 | 240 | 228 | 228 | -4.6% | 69,200 | 31億7693万 | -3.39% |
| 12/30 | （IR情報）11:00 支配株主等に関する事項について |
| 2015 |
| 12/30 | 268 | 269 | 237 | 239 | -5.16% | 241,400 | 33億3020万 | +1.27% |
| 12/29 | 215 | 282 | 214 | 252 | +21.74% | 1,084,500 | 35億1134万 | +6.78% |
| 12/28 | 209 | 211 | 200 | 207 | +0.49% | 21,400 | 28億8432万 | -11.91% |
| 12/25 | 209 | 217 | 206 | 206 | -0.96% | 37,300 | 28億7038万 | -12.71% |
| 12/24 | 223 | 225 | 205 | 208 | -6.73% | 66,000 | 28億9825万 | -12.24% |
| 12/22 | 228 | 229 | 223 | 223 | -2.19% | 16,000 | 31億726万 | -6.3% |
| 12/21 | 228 | 229 | 226 | 228 | 0% | 9,300 | 31億7693万 | -4.6% |
| 12/18 | 231 | 234 | 228 | 228 | -1.72% | 21,700 | 31億7693万 | -5% |
| 12/17 | 235 | 235 | 230 | 232 | 0% | 22,500 | 32億3267万 | -3.33% |
| 12/16 | 237 | 237 | 232 | 232 | -0.43% | 6,700 | 32億3267万 | -3.33% |
| 12/15 | 245 | 246 | 233 | 233 | -1.69% | 19,700 | 32億4660万 | -2.92% |
| 12/14 | 238 | 239 | 232 | 237 | -2.87% | 17,000 | 33億234万 | -0.84% |
| 12/11 | 244 | 244 | 240 | 244 | 0% | 14,400 | 33億9987万 | +2.09% |
| 12/10 | 241 | 245 | 239 | 244 | +0.41% | 9,300 | 33億9987万 | +2.52% |
| 12/09 | 247 | 248 | 242 | 243 | -1.62% | 27,500 | 33億8594万 | +2.53% |
| 12/08 | 248 | 249 | 244 | 247 | -1.59% | 19,500 | 34億4168万 | +4.66% |
| 12/07 | 247 | 257 | 247 | 251 | +2.45% | 23,800 | 34億9741万 | +6.81% |
| 12/04 | 244 | 248 | 243 | 245 | -1.61% | 19,100 | 34億1381万 | +4.7% |
| 12/03 | 250 | 250 | 243 | 249 | +0.4% | 20,800 | 34億6954万 | +6.87% |
| 12/02 | 252 | 255 | 242 | 248 | -1.2% | 69,500 | 34億5561万 | +6.9% |
| 12/01 | 239 | 262 | 239 | 251 | +5.91% | 175,200 | 34億9741万 | +9.13% |
| 11/30 | 238 | 239 | 234 | 237 | -0.84% | 18,000 | 33億234万 | +3.49% |
| 11/27 | 244 | 244 | 237 | 239 | 0% | 14,900 | 33億3020万 | +4.82% |
| 11/26 | 236 | 244 | 235 | 239 | +1.7% | 31,600 | 33億3020万 | +4.82% |
| 11/25 | 238 | 240 | 234 | 235 | -1.26% | 26,400 | 32億7447万 | +3.52% |
| 11/24 | 237 | 238 | 231 | 238 | +2.15% | 30,000 | 33億1627万 | +5.31% |
| 11/20 | 232 | 236 | 230 | 233 | +0.87% | 29,000 | 32億4660万 | +3.56% |
| 11/19 | 234 | 235 | 230 | 231 | 0% | 17,900 | 32億1873万 | +2.67% |
| 11/18 | 236 | 236 | 229 | 231 | -1.7% | 41,800 | 32億1873万 | +3.13% |
| 11/17 | 242 | 244 | 230 | 235 | -3.29% | 99,000 | 32億7447万 | +4.91% |
| 11/16 | 259 | 259 | 241 | 243 | -8.99% | 112,600 | 33億8594万 | +8.97% |
| 11/13 | 233 | 290 | 233 | 267 | +19.2% | 1,244,900 | 37億2035万 | +20.27% |
| 11/12 | （IR情報）18:00 平成27年9月期決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）18:00 業績予想と実績との差異に関するお知らせ |
| 11/12 | （IR情報）18:00 資本準備金および利益準備金の額の減少ならびに剰余金の処分に関するお知らせ |
| 11/12 | 229 | 234 | 224 | 224 | -3.03% | 29,300 | 31億2119万 | +1.82% |
| 11/11 | 220 | 231 | 220 | 231 | +4.52% | 38,500 | 32億1873万 | +5% |
| 11/10 | 218 | 222 | 218 | 221 | 0% | 13,200 | 30億7939万 | +0.45% |
| 11/09 | 220 | 222 | 219 | 221 | +0.91% | 9,300 | 30億7939万 | +0.45% |
| 11/06 | 221 | 221 | 217 | 219 | +0.46% | 5,000 | 30億5153万 | -0.45% |
| 11/05 | 220 | 220 | 218 | 218 | -0.91% | 26,100 | 30億3759万 | -0.91% |
| 11/04 | 221 | 223 | 220 | 220 | -0.45% | 7,300 | 30億6546万 | +0.46% |
| 11/02 | 220 | 224 | 220 | 221 | +0.45% | 14,600 | 30億7939万 | +0.45% |
| 10/30 | 226 | 226 | 219 | 220 | -1.35% | 19,100 | 30億6546万 | 0% |
| 10/29 | 223 | 227 | 221 | 223 | -0.89% | 22,800 | 31億726万 | +0.9% |
| 10/28 | 220 | 226 | 220 | 225 | +2.74% | 45,900 | 31億3513万 | +1.35% |
| 10/27 | 220 | 221 | 218 | 219 | -0.45% | 10,500 | 30億5153万 | -2.67% |
| 10/26 | 222 | 222 | 219 | 220 | 0% | 19,100 | 30億6546万 | -2.22% |
| 10/23 | 221 | 221 | 218 | 220 | +0.92% | 15,700 | 30億6546万 | -2.22% |
| 10/22 | 220 | 220 | 217 | 218 | -0.46% | 6,800 | 30億3759万 | -2.68% |
| 10/21 | 219 | 219 | 217 | 219 | 0% | 9,800 | 30億5153万 | -2.23% |
| 10/20 | 221 | 221 | 218 | 219 | 0% | 10,900 | 30億5153万 | -1.79% |
| 10/19 | 222 | 222 | 219 | 219 | -0.45% | 6,900 | 30億5153万 | -1.79% |
| 10/16 | 220 | 220 | 217 | 220 | +1.38% | 11,100 | 30億6546万 | -0.9% |
| 10/15 | 215 | 218 | 213 | 217 | +0.46% | 23,400 | 30億2366万 | -1.81% |
| 10/14 | 220 | 221 | 216 | 216 | 0% | 16,400 | 30億972万 | -1.82% |
| 10/13 | 223 | 226 | 216 | 216 | -1.82% | 50,500 | 30億972万 | -1.82% |
