| 2024 |
| 04/26 | 1,375 | 1,390 | 1,347 | 1,390 | +1.83% | 3,400 | 28億5283万 | -1.07% |
| 04/25 | 1,351 | 1,367 | 1,331 | 1,365 | -0.51% | 2,700 | 28億152万 | -3.19% |
| 04/24 | 1,362 | 1,372 | 1,346 | 1,372 | +0.66% | 1,300 | 28億1589万 | -3.11% |
| 04/23 | 1,364 | 1,367 | 1,350 | 1,363 | +0.96% | 700 | 27億8638万 | -3.95% |
| 04/22 | 1,355 | 1,372 | 1,343 | 1,350 | -1.24% | 1,200 | 27億5980万 | -5.06% |
| 04/19 | 1,387 | 1,387 | 1,328 | 1,367 | -1.87% | 5,300 | 27億9455万 | -4.07% |
| 04/18 | 12:00 当社クライアントの東京証券取引所グロース上場について |
| 04/18 | 1,380 | 1,393 | 1,368 | 1,393 | +1.09% | 5,500 | 28億4770万 | -2.38% |
| 04/17 | 1,381 | 1,381 | 1,363 | 1,378 | -1.15% | 2,500 | 28億1704万 | -3.64% |
| 04/16 | 1,352 | 1,394 | 1,350 | 1,394 | +2.5% | 6,500 | 28億4975万 | -2.86% |
| 04/15 | 1,375 | 1,388 | 1,360 | 1,360 | -0.87% | 3,000 | 27億8024万 | -5.56% |
| 04/12 | 1,346 | 1,372 | 1,346 | 1,372 | +1.78% | 4,100 | 28億477万 | -5.12% |
| 04/11 | 1,341 | 1,366 | 1,341 | 1,348 | +0.6% | 3,800 | 27億5571万 | -7.29% |
| 04/10 | 1,351 | 1,369 | 1,340 | 1,340 | -0.81% | 5,800 | 27億3936万 | -8.59% |
| 04/09 | 1,374 | 1,374 | 1,351 | 1,351 | -1.46% | 5,100 | 27億6184万 | -8.59% |
| 04/08 | 1,373 | 1,388 | 1,371 | 1,371 | +0.51% | 1,600 | 28億273万 | -8.23% |
| 04/05 | 1,393 | 1,395 | 1,362 | 1,364 | -2.99% | 6,500 | 27億8842万 | -8.95% |
| 04/04 | 1,409 | 1,411 | 1,401 | 1,406 | +0.21% | 4,800 | 28億7428万 | -6.39% |
| 04/03 | 1,434 | 1,457 | 1,397 | 1,403 | -2.16% | 6,500 | 28億6815万 | -6.72% |
| 04/02 | 1,451 | 1,460 | 1,434 | 1,434 | -2.58% | 5,900 | 29億3152万 | -4.78% |
| 04/01 | 1,508 | 1,508 | 1,443 | 1,472 | -2.39% | 8,900 | 30億920万 | -2.32% |
| 03/29 | 1,560 | 1,560 | 1,508 | 1,508 | -2.71% | 6,600 | 30億8280万 | +0.13% |
| 03/28 | 1,481 | 1,599 | 1,481 | 1,550 | +4.66% | 16,600 | 31億6866万 | +2.99% |
| 03/27 | 11:00 当社クライアントの東京証券取引所グロース上場について |
| 03/27 | 11:00 当社クライアントの東京証券取引所スタンダード上場について |
| 03/27 | 1,501 | 1,504 | 1,466 | 1,481 | +0.68% | 4,000 | 30億2760万 | -1.66% |
| 03/26 | 1,520 | 1,535 | 1,466 | 1,471 | -3.22% | 7,600 | 30億716万 | -2.58% |
| 03/25 | 1,526 | 1,526 | 1,504 | 1,520 | -0.46% | 2,300 | 31億733万 | +0.73% |
| 03/22 | 12:00 子会社設立に関するお知らせ |
| 03/22 | 1,506 | 1,527 | 1,493 | 1,527 | +1.6% | 2,600 | 31億2164万 | +1.33% |
| 03/21 | 1,450 | 1,509 | 1,450 | 1,503 | +4.38% | 8,800 | 30億7258万 | -0.46% |
| 03/19 | 1,437 | 1,450 | 1,427 | 1,440 | -0.14% | 3,700 | 29億4379万 | -5.01% |
| 03/18 | 1,422 | 1,443 | 1,415 | 1,442 | +1.41% | 5,400 | 29億4788万 | -6.24% |
| 03/15 | 1,420 | 1,444 | 1,413 | 1,422 | -0.42% | 6,200 | 29億699万 | -8.79% |
| 03/14 | 1,466 | 1,476 | 1,428 | 1,428 | -2.59% | 6,300 | 29億1926万 | -9.62% |
| 03/13 | 1,521 | 1,526 | 1,411 | 1,466 | -3.04% | 16,500 | 29億9694万 | -8.49% |
| 03/12 | 1,510 | 1,540 | 1,455 | 1,512 | -0.53% | 11,500 | 30億9098万 | -6.78% |
| 03/11 | 12:00 会計士.job 登録会員数4,500 名突破のお知らせ |
| 03/11 | 1,500 | 1,577 | 1,500 | 1,520 | +1.47% | 21,400 | 31億733万 | -7.37% |
| 03/08 | 1,560 | 1,560 | 1,480 | 1,498 | -4.1% | 9,000 | 30億6236万 | -9.76% |
| 03/07 | 1,648 | 1,650 | 1,520 | 1,562 | -5.22% | 16,000 | 31億9319万 | -6.91% |
| 03/06 | 1,681 | 1,688 | 1,641 | 1,648 | +0.43% | 25,200 | 33億6900万 | -2.77% |
| 03/05 | 1,780 | 1,813 | 1,604 | 1,641 | -6.76% | 124,000 | 33億5469万 | -3.87% |
| 03/04 | 1,760 | 1,760 | 1,760 | 1,760 | +20.55% | 17,600 | 35億9796万 | +2.27% |
| 03/01 | 15:00 GENDAとの業務提携のお知らせ |
| 03/01 | 1,458 | 1,464 | 1,445 | 1,460 | -0.61% | 6,200 | 29億8467万 | -15.61% |
| 02/29 | 1,463 | 1,469 | 1,460 | 1,469 | +0.48% | 4,400 | 30億307万 | -16.01% |
| 02/28 | 1,460 | 1,496 | 1,460 | 1,462 | +0.34% | 6,300 | 29億8876万 | -17.31% |
| 02/27 | 1,460 | 1,465 | 1,450 | 1,457 | -0.21% | 5,400 | 29億7854万 | -18.56% |
| 02/26 | 1,460 | 1,474 | 1,444 | 1,460 | +0.62% | 4,800 | 29億8467万 | -19.2% |
| 02/22 | 1,450 | 1,493 | 1,440 | 1,451 | -1.69% | 33,300 | 29億5583万 | -20.45% |
| 02/21 | 1,486 | 1,505 | 1,468 | 1,476 | -6.94% | 20,400 | 30億675万 | -19.91% |
| 02/20 | 1,565 | 1,601 | 1,562 | 1,586 | +1.73% | 6,000 | 32億3084万 | -14.87% |
| 02/19 | 1,491 | 1,560 | 1,491 | 1,559 | +6.71% | 6,100 | 31億7583万 | -17.07% |
| 02/16 | 1,482 | 1,485 | 1,450 | 1,461 | -0.95% | 5,000 | 29億7620万 | -22.98% |
| 02/15 | 1,599 | 1,599 | 1,445 | 1,475 | -7.52% | 15,300 | 30億472万 | -23.14% |
| 02/14 | 1,626 | 1,644 | 1,580 | 1,595 | -3.45% | 7,900 | 32億4917万 | -17.78% |
| 02/13 | 1,680 | 1,725 | 1,633 | 1,652 | -16.52% | 21,200 | 33億6528万 | -15.54% |
| 02/09 | 15:00 2024年9月期第1四半期決算補足説明資料 |
| 02/09 | 15:00 2024年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 1,950 | 1,995 | 1,940 | 1,979 | +0.51% | 9,100 | 40億3142万 | +0.46% |
| 02/08 | 1,980 | 1,980 | 1,916 | 1,969 | +0.25% | 4,100 | 40億1104万 | -0.25% |
| 02/07 | 1,971 | 1,998 | 1,962 | 1,964 | -0.56% | 1,700 | 40億86万 | -0.71% |
| 02/06 | 1,970 | 1,979 | 1,954 | 1,975 | +0.25% | 1,200 | 40億2327万 | -0.35% |
| 02/05 | 2,000 | 2,000 | 1,946 | 1,970 | -0.51% | 2,000 | 40億1308万 | -0.45% |
| 02/02 | 2,000 | 2,000 | 1,973 | 1,980 | -0.8% | 2,200 | 40億3345万 | +0.25% |
| 02/01 | 1,972 | 1,998 | 1,961 | 1,996 | +2.52% | 2,800 | 40億6605万 | +1.01% |
| 01/31 | 2,000 | 2,010 | 1,906 | 1,947 | -1.67% | 10,900 | 39億6623万 | -1.72% |
| 01/30 | 1,974 | 1,994 | 1,959 | 1,980 | +0.92% | 2,100 | 40億3345万 | -0.55% |
| 01/29 | 1,986 | 1,998 | 1,962 | 1,962 | -1.16% | 3,400 | 39億9679万 | -2% |
| 01/26 | 1,956 | 1,985 | 1,954 | 1,985 | +0.51% | 1,100 | 40億4364万 | -1.39% |
| 01/25 | 1,986 | 1,986 | 1,950 | 1,975 | +1.49% | 1,300 | 40億2327万 | -2.37% |
| 01/24 | 1,980 | 1,988 | 1,920 | 1,946 | +0.31% | 3,600 | 39億6419万 | -4% |
| 01/23 | 1,974 | 2,016 | 1,940 | 1,940 | -2.46% | 6,200 | 39億5139万 | -4.53% |
| 01/22 | 1,910 | 1,989 | 1,910 | 1,989 | +4.96% | 4,000 | 40億5119万 | -2.36% |
| 01/19 | 1,894 | 1,909 | 1,886 | 1,895 | +0.26% | 1,800 | 38億5973万 | -7.2% |
| 01/18 | 1,924 | 1,941 | 1,884 | 1,890 | -2.48% | 7,100 | 38億4955万 | -7.98% |
| 01/17 | 1,953 | 1,970 | 1,938 | 1,938 | -0.87% | 2,200 | 39億4731万 | -6.2% |
| 01/16 | 2,025 | 2,027 | 1,955 | 1,955 | -3.22% | 3,900 | 39億8194万 | -6.01% |
| 01/15 | 2,001 | 2,020 | 2,001 | 2,020 | +1.1% | 2,500 | 41億1433万 | -3.81% |
| 01/12 | 1,985 | 1,998 | 1,932 | 1,998 | -0.1% | 4,400 | 40億6952万 | -5.62% |
| 01/11 | 2,000 | 2,019 | 1,970 | 2,000 | +0.1% | 3,500 | 40億7360万 | -6.37% |
| 01/10 | 1,998 | 2,019 | 1,946 | 1,998 | 0% | 4,800 | 40億6952万 | -7.46% |
| 01/09 | 2,038 | 2,045 | 1,998 | 1,998 | 0% | 3,600 | 40億6952万 | -8.6% |
| 01/05 | 2,032 | 2,082 | 1,998 | 1,998 | -3.57% | 5,700 | 40億6952万 | -9.84% |
| 01/04 | 1,956 | 2,113 | 1,956 | 2,072 | -0.81% | 9,100 | 42億2024万 | -7.29% |
| 2023 |
| 12/29 | 2,068 | 2,243 | 2,050 | 2,089 | +2% | 21,600 | 42億5487万 | -7.24% |
| 12/28 | 1,898 | 2,050 | 1,885 | 2,048 | +7.9% | 27,700 | 41億7136万 | -9.74% |
| 12/27 | 1,899 | 1,915 | 1,861 | 1,898 | +0.53% | 14,900 | 38億6584万 | -16.97% |
| 12/26 | 1,941 | 2,010 | 1,888 | 1,888 | -5.65% | 60,800 | 38億4547万 | -18.23% |
| 12/25 | 2,070 | 2,070 | 1,995 | 2,001 | -5.61% | 16,600 | 40億7563万 | -14.3% |
| 12/22 | 2,150 | 2,150 | 2,072 | 2,120 | -3.64% | 8,900 | 43億1801万 | -9.67% |
| 12/21 | 2,201 | 2,248 | 2,166 | 2,200 | -1.65% | 3,300 | 44億8096万 | -6.42% |
| 12/20 | 2,211 | 2,280 | 2,211 | 2,237 | -0.67% | 6,500 | 45億5632万 | -4.97% |
| 12/19 | 2,220 | 2,252 | 2,170 | 2,252 | +1.4% | 1,700 | 45億8687万 | -4.7% |
| 12/18 | 2,085 | 2,258 | 2,071 | 2,221 | +6.22% | 4,500 | 45億2373万 | -6.13% |
| 12/15 | 2,058 | 2,091 | 2,050 | 2,091 | +0.77% | 3,300 | 42億5894万 | -11.81% |
| 12/14 | 2,038 | 2,085 | 2,038 | 2,075 | +0.53% | 1,800 | 42億2636万 | -12.85% |
| 12/13 | 2,101 | 2,103 | 2,050 | 2,064 | -1.85% | 3,300 | 42億395万 | -13.6% |
| 12/12 | 2,182 | 2,220 | 2,103 | 2,103 | -4.06% | 2,700 | 42億8339万 | -12.41% |
| 12/11 | 2,242 | 2,242 | 2,192 | 2,192 | 0% | 2,000 | 44億6466万 | -9.08% |
| 12/08 | 2,250 | 2,286 | 2,192 | 2,192 | -4.4% | 6,500 | 44億6466万 | -9.23% |
| 12/07 | 2,372 | 2,456 | 2,270 | 2,293 | -6.14% | 8,700 | 46億7038万 | -5.05% |
| 12/06 | 2,501 | 2,501 | 2,426 | 2,443 | -0.33% | 7,300 | 49億7590万 | +1.33% |
| 12/05 | 2,449 | 2,462 | 2,356 | 2,451 | -1.21% | 4,400 | 49億9219万 | +2.13% |
| 12/04 | 2,543 | 2,545 | 2,432 | 2,481 | -3.54% | 4,500 | 50億5330万 | +3.81% |
| 12/01 | 2,682 | 2,682 | 2,553 | 2,572 | -4.1% | 5,100 | 52億3864万 | +8.2% |
| 11/30 | 2,830 | 2,830 | 2,600 | 2,682 | -1.76% | 15,600 | 54億6269万 | +13.55% |
