| 2025 |
| 05/01 | 15:30 自己株式の取得状況に関するお知らせ |
| 05/01 | 1,373 | 1,467 | 1,307 | 1,310 | -4.38% | 71,700 | 18億5234万 | +0.54% |
| 04/30 | 1,357 | 1,373 | 1,350 | 1,370 | +1.26% | 4,100 | 19億3718万 | +4.98% |
| 04/28 | 1,362 | 1,363 | 1,353 | 1,353 | -0.66% | 1,800 | 19億1314万 | +3.84% |
| 04/25 | 1,372 | 1,372 | 1,340 | 1,362 | -0.51% | 7,000 | 19億2586万 | +4.53% |
| 04/24 | 1,396 | 1,396 | 1,353 | 1,369 | -2% | 3,100 | 19億3576万 | +5.15% |
| 04/23 | 1,379 | 1,397 | 1,379 | 1,397 | +0.22% | 2,600 | 19億7535万 | +7.3% |
| 04/22 | 1,380 | 1,413 | 1,371 | 1,394 | -0.43% | 8,700 | 19億7111万 | +7.23% |
| 04/21 | 1,381 | 1,400 | 1,358 | 1,400 | +2.34% | 13,700 | 19億7960万 | +7.86% |
| 04/18 | 1,361 | 1,496 | 1,320 | 1,368 | -2.29% | 99,500 | 19億3435万 | +5.64% |
| 04/17 | 1,456 | 1,457 | 1,360 | 1,400 | +12.36% | 85,900 | 19億7960万 | +8.19% |
| 04/16 | 15:30 取締役に対する新株予約権(無償ストック・オプション)の発行に関するお知らせ |
| 04/16 | 15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 04/16 | 1,262 | 1,262 | 1,246 | 1,246 | -1.81% | 1,200 | 17億6184万 | -3.56% |
| 04/15 | 1,229 | 1,269 | 1,229 | 1,269 | +0.16% | 400 | 17億9436万 | -2.08% |
| 04/14 | 1,244 | 1,267 | 1,244 | 1,267 | +2.34% | 2,100 | 17億9153万 | -2.46% |
| 04/11 | 1,238 | 1,238 | 1,238 | 1,238 | -0.16% | 200 | 17億5053万 | -4.99% |
| 04/10 | 1,190 | 1,240 | 1,163 | 1,240 | +9.73% | 1,600 | 17億5336万 | -5.13% |
| 04/09 | 1,192 | 1,192 | 1,120 | 1,130 | -4.16% | 1,800 | 15億9782万 | -13.81% |
| 04/08 | 1,227 | 1,227 | 1,155 | 1,179 | +3.69% | 1,500 | 16億6710万 | -10.68% |
| 04/07 | 1,150 | 1,150 | 1,100 | 1,137 | -4.61% | 6,800 | 16億771万 | -14.32% |
| 04/04 | 1,268 | 1,268 | 1,192 | 1,192 | -7.53% | 8,100 | 16億8548万 | -10.64% |
| 04/03 | 1,315 | 1,315 | 1,287 | 1,289 | -2.42% | 3,900 | 18億2264万 | -3.81% |
| 04/02 | 1,322 | 1,322 | 1,321 | 1,321 | -1.27% | 900 | 18億6789万 | -1.56% |
| 04/01 | 15:30 新規事務所開設のお知らせ |
| 04/01 | 1,326 | 1,338 | 1,326 | 1,338 | 0% | 400 | 18億9193万 | -0.37% |
| 03/31 | 1,323 | 1,343 | 1,322 | 1,338 | +0.38% | 2,600 | 18億9193万 | -0.52% |
| 03/28 | 15:30 連結決算開始に伴う連結業績予想に関するお知らせ |
| 03/28 | 1,336 | 1,339 | 1,333 | 1,333 | -0.22% | 300 | 18億8486万 | -0.89% |
| 03/27 | 1,349 | 1,349 | 1,335 | 1,336 | -0.82% | 800 | 18億8910万 | -0.67% |
| 03/26 | 1,344 | 1,350 | 1,336 | 1,347 | +0.22% | 800 | 19億465万 | +0.15% |
| 03/25 | 1,351 | 1,351 | 1,342 | 1,344 | 0% | 600 | 19億41万 | 0% |
| 03/24 | 1,344 | 1,354 | 1,344 | 1,344 | 0% | 2,600 | 19億41万 | 0% |
| 03/21 | 1,358 | 1,358 | 1,343 | 1,344 | -1.03% | 1,500 | 19億41万 | -0.07% |
| 03/19 | 1,356 | 1,358 | 1,355 | 1,358 | +0.22% | 1,500 | 19億2021万 | +0.74% |
| 03/18 | 1,355 | 1,355 | 1,355 | 1,355 | +0.74% | 300 | 19億1597万 | +0.3% |
| 03/17 | 1,328 | 1,345 | 1,328 | 1,345 | +1.28% | 800 | 19億183万 | -0.52% |
| 03/14 | 1,331 | 1,347 | 1,326 | 1,328 | -0.82% | 1,400 | 18億7779万 | -1.92% |
| 03/13 | 1,350 | 1,350 | 1,330 | 1,339 | -0.74% | 800 | 18億9334万 | -1.18% |
| 03/12 | 1,336 | 1,349 | 1,336 | 1,349 | +1.35% | 200 | 19億748万 | -0.52% |
| 03/11 | 1,349 | 1,349 | 1,331 | 1,331 | -1.7% | 1,800 | 18億8203万 | -1.92% |
| 03/10 | 1,359 | 1,359 | 1,354 | 1,354 | -0.37% | 900 | 19億1455万 | -0.44% |
| 03/07 | 15:30 (開示事項の経過)当社子会社による事業譲受完了のお知らせ |
| 03/07 | 1,365 | 1,365 | 1,359 | 1,359 | +1.27% | 300 | 19億2162万 | -0.15% |
| 03/06 | 1,358 | 1,373 | 1,342 | 1,342 | -0.07% | 1,900 | 18億9758万 | -1.47% |
| 03/05 | 1,345 | 1,360 | 1,343 | 1,343 | -1.32% | 1,500 | 18億9900万 | -1.54% |
| 03/04 | 1,340 | 1,361 | 1,340 | 1,361 | +1.57% | 800 | 19億2445万 | -0.37% |
| 03/03 | 1,350 | 1,350 | 1,340 | 1,340 | +0.6% | 1,200 | 18億9476万 | -1.98% |
| 02/28 | 1,338 | 1,340 | 1,332 | 1,332 | -0.45% | 600 | 18億8344万 | -2.56% |
| 02/27 | 15:30 取締役(社外取締役を除く。)に対するストック・オプションとしての報酬等の額及び内容に関するお知らせ |
| 02/27 | 15:30 取締役に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/27 | 1,336 | 1,344 | 1,335 | 1,338 | +0.22% | 800 | 18億9193万 | -2.26% |
| 02/26 | 1,340 | 1,359 | 1,331 | 1,335 | +0.15% | 2,300 | 18億8769万 | -2.63% |
| 02/25 | 1,336 | 1,360 | 1,333 | 1,333 | -4.38% | 4,800 | 18億8486万 | -3.05% |
| 02/21 | 1,343 | 1,419 | 1,343 | 1,394 | +3.95% | 11,700 | 19億7111万 | +1.16% |
| 02/20 | 1,339 | 1,341 | 1,331 | 1,341 | +0.15% | 3,300 | 18億9617万 | -2.69% |
| 02/19 | 1,328 | 1,340 | 1,326 | 1,339 | +0.83% | 2,500 | 18億9334万 | -3.04% |
| 02/18 | 1,341 | 1,342 | 1,328 | 1,328 | 0% | 3,700 | 18億7779万 | -4.12% |
| 02/17 | 15:30 事業計画及び成長可能性に関する説明資料 |
| 02/17 | 15:30 子会社における事業譲受及び新たな事業の開始に関するお知らせ |
| 02/17 | 1,342 | 1,346 | 1,328 | 1,328 | -1.04% | 4,300 | 18億7779万 | -4.25% |
| 02/14 | 1,350 | 1,350 | 1,326 | 1,342 | -1.25% | 4,000 | 18億9758万 | -3.31% |
| 02/13 | 1,346 | 1,359 | 1,315 | 1,359 | -5.3% | 22,800 | 19億2162万 | -2.02% |
| 02/12 | 15:30 2024年12月期決算説明資料 |
| 02/12 | 15:30 2024年12月期決算短信〔日本基準〕(非連結) |
| 02/12 | 1,420 | 1,438 | 1,409 | 1,435 | +1.41% | 4,400 | 20億2909万 | +3.46% |
| 02/10 | 1,398 | 1,420 | 1,398 | 1,415 | +1.51% | 3,700 | 20億81万 | +2.24% |
| 02/07 | 1,372 | 1,400 | 1,371 | 1,394 | +1.01% | 1,600 | 19億7111万 | +0.87% |
| 02/06 | 1,366 | 1,380 | 1,366 | 1,380 | +0.88% | 500 | 19億5132万 | -0.07% |
| 02/05 | 1,367 | 1,370 | 1,367 | 1,368 | +0.15% | 800 | 19億3435万 | -0.73% |
| 02/04 | 1,370 | 1,383 | 1,366 | 1,366 | -0.29% | 600 | 19億3152万 | -0.73% |
| 02/03 | 1,397 | 1,397 | 1,367 | 1,370 | -2.14% | 1,500 | 19億3718万 | -0.29% |
| 01/31 | 1,390 | 1,400 | 1,390 | 1,400 | +0.86% | 600 | 19億7960万 | +1.97% |
| 01/30 | 1,381 | 1,388 | 1,381 | 1,388 | +0.87% | 700 | 19億6263万 | +1.24% |
| 01/29 | 1,372 | 1,380 | 1,361 | 1,376 | -0.51% | 900 | 19億4566万 | +0.44% |
| 01/28 | 1,392 | 1,392 | 1,370 | 1,383 | -1.21% | 1,200 | 19億5556万 | +0.88% |
| 01/27 | 1,388 | 1,400 | 1,371 | 1,400 | +0.94% | 3,100 | 19億7960万 | +2.19% |
| 01/24 | 1,352 | 1,406 | 1,352 | 1,387 | +2.59% | 2,300 | 19億6121万 | +1.31% |
| 01/23 | 1,352 | 1,369 | 1,350 | 1,352 | -2.17% | 2,700 | 19億1172万 | -1.24% |
| 01/22 | 1,381 | 1,399 | 1,381 | 1,382 | -0.14% | 1,100 | 19億5414万 | +0.88% |
| 01/21 | 1,420 | 1,420 | 1,355 | 1,384 | -2.54% | 4,000 | 19億5697万 | +1.02% |
| 01/20 | 1,424 | 1,429 | 1,415 | 1,420 | -0.35% | 1,300 | 20億788万 | +3.57% |
| 01/17 | 1,400 | 1,430 | 1,375 | 1,425 | +1.79% | 2,900 | 20億1495万 | +4.01% |
| 01/16 | 1,404 | 1,404 | 1,387 | 1,400 | -0.36% | 1,200 | 19億7960万 | +2.26% |
| 01/15 | 1,404 | 1,415 | 1,391 | 1,405 | -1.61% | 1,700 | 19億8667万 | +2.63% |
| 01/14 | 1,364 | 1,428 | 1,360 | 1,428 | +3.55% | 3,600 | 20億1919万 | +4.23% |
| 01/10 | 1,351 | 1,379 | 1,351 | 1,379 | +1.17% | 2,200 | 19億4990万 | +0.73% |
| 01/09 | 1,302 | 1,369 | 1,302 | 1,363 | +4.05% | 3,300 | 19億2728万 | -0.51% |
| 01/08 | 1,351 | 1,351 | 1,310 | 1,310 | -3.25% | 3,200 | 18億5234万 | -4.45% |
| 01/07 | 1,373 | 1,373 | 1,354 | 1,354 | -1.38% | 1,000 | 19億1455万 | -1.6% |
| 01/06 | 1,375 | 1,375 | 1,329 | 1,373 | -0.15% | 2,900 | 19億4142万 | -0.36% |
| 2024 |
| 12/30 | 1,301 | 1,382 | 1,300 | 1,375 | +1.55% | 6,700 | 19億4425万 | -0.29% |
| 12/27 | 1,293 | 1,360 | 1,293 | 1,354 | +3.99% | 4,900 | 19億1455万 | -1.88% |
| 12/26 | 1,320 | 1,320 | 1,302 | 1,302 | -1.36% | 12,500 | 18億4102万 | -5.72% |
| 12/25 | 1,342 | 1,342 | 1,320 | 1,320 | -0.08% | 6,800 | 18億6648万 | -4.62% |
| 12/24 | 1,323 | 1,339 | 1,321 | 1,321 | -1.2% | 4,400 | 18億6789万 | -4.69% |
| 12/23 | 1,350 | 1,350 | 1,322 | 1,337 | -1.4% | 8,000 | 18億9051万 | -3.74% |
| 12/20 | 1,362 | 1,375 | 1,355 | 1,356 | -0.95% | 2,800 | 19億1738万 | -2.45% |
| 12/19 | 1,369 | 1,370 | 1,361 | 1,369 | -1.08% | 2,000 | 19億3576万 | -1.58% |
| 12/18 | 1,367 | 1,384 | 1,365 | 1,384 | +0.36% | 2,000 | 19億5697万 | -0.57% |
| 12/17 | 1,367 | 1,380 | 1,362 | 1,379 | +0.58% | 2,900 | 19億4990万 | -0.79% |
| 12/16 | 15:30 新規事務所開設のお知らせ |
| 12/16 | 1,379 | 1,385 | 1,370 | 1,371 | -0.58% | 1,700 | 19億3859万 | -1.15% |
| 12/13 | 1,375 | 1,379 | 1,372 | 1,379 | 0% | 1,200 | 19億4990万 | -0.43% |
| 12/12 | 1,384 | 1,390 | 1,375 | 1,379 | -0.65% | 3,000 | 19億4990万 | -0.29% |
| 12/11 | 1,393 | 1,393 | 1,388 | 1,388 | -1.07% | 600 | 19億6263万 | +0.51% |
| 12/10 | 1,414 | 1,415 | 1,385 | 1,403 | -0.21% | 2,300 | 19億8384万 | +1.74% |
| 12/09 | 1,409 | 1,418 | 1,403 | 1,406 | +0.86% | 3,700 | 19億8808万 | +2.25% |
| 12/06 | 1,405 | 1,408 | 1,390 | 1,394 | -0.78% | 2,300 | 19億7111万 | +1.6% |
| 12/05 | 1,411 | 1,417 | 1,405 | 1,405 | -0.35% | 1,600 | 19億8667万 | +2.63% |
| 12/04 | 1,415 | 1,427 | 1,402 | 1,410 | +0.36% | 1,500 | 19億9374万 | +3.15% |
| 12/03 | 1,401 | 1,415 | 1,401 | 1,405 | -0.07% | 700 | 19億8667万 | +3.08% |
| 12/02 | 1,430 | 1,438 | 1,379 | 1,406 | +0.36% | 2,900 | 19億8808万 | +3.38% |
| 11/29 | 15:30 株式会社clutch communicationの事業の再生支援に係る基本合意書締結のお知らせ |
