| 2024 |
| 04/26 | 3,870 | 3,925 | 3,845 | 3,925 | +1.42% | 3,500 | 112億3884万 | +1.58% |
| 04/25 | 3,885 | 3,885 | 3,840 | 3,870 | -0.39% | 2,200 | 110億8135万 | -0.1% |
| 04/24 | 3,910 | 3,910 | 3,860 | 3,885 | +0.91% | 1,500 | 111億2430万 | -0.05% |
| 04/23 | 3,820 | 3,910 | 3,820 | 3,850 | +0.79% | 3,800 | 109億6326万 | -1.28% |
| 04/22 | 3,770 | 3,850 | 3,770 | 3,820 | +1.46% | 3,500 | 108億7783万 | -2.38% |
| 04/19 | 3,830 | 3,830 | 3,715 | 3,765 | -1.7% | 8,400 | 107億2121万 | -4.1% |
| 04/18 | 3,740 | 3,840 | 3,740 | 3,830 | +2.27% | 6,300 | 109億630万 | -2.89% |
| 04/17 | 3,805 | 3,805 | 3,705 | 3,745 | -1.83% | 5,200 | 106億6426万 | -5.41% |
| 04/16 | 3,820 | 3,820 | 3,750 | 3,815 | -0.13% | 10,800 | 108億6359万 | -4.07% |
| 04/15 | 3,845 | 3,855 | 3,815 | 3,820 | -0.65% | 4,800 | 108億7783万 | -4.28% |
| 04/12 | 3,865 | 3,900 | 3,840 | 3,845 | -0.52% | 4,800 | 109億4902万 | -4.07% |
| 04/11 | 3,805 | 3,870 | 3,800 | 3,865 | +0.52% | 4,600 | 110億597万 | -3.93% |
| 04/10 | 3,845 | 3,885 | 3,805 | 3,845 | +0.26% | 6,200 | 106億6064万 | -4.83% |
| 04/09 | 3,725 | 3,840 | 3,725 | 3,835 | +3.79% | 15,500 | 109億2054万 | -5.47% |
| 04/08 | 3,680 | 3,770 | 3,680 | 3,695 | +0.41% | 9,500 | 105億2188万 | -9.26% |
| 04/05 | 3,695 | 3,710 | 3,650 | 3,680 | -0.67% | 17,300 | 104億7916万 | -10.07% |
| 04/04 | 3,685 | 3,740 | 3,685 | 3,705 | +0.68% | 10,200 | 105億5035万 | -9.92% |
| 04/03 | 3,650 | 3,760 | 3,645 | 3,680 | -1.08% | 25,500 | 104億7916万 | -10.96% |
| 04/02 | 3,900 | 3,900 | 3,665 | 3,720 | -4.86% | 41,700 | 105億9307万 | -10.34% |
| 04/01 | 3,940 | 3,970 | 3,895 | 3,910 | -0.76% | 19,100 | 111億3411万 | -6.1% |
| 03/29 | 3,900 | 3,980 | 3,900 | 3,940 | +0.77% | 16,300 | 112億1954万 | -5.54% |
| 03/28 | 3,920 | 4,005 | 3,875 | 3,910 | -5.9% | 63,900 | 111億3411万 | -6.39% |
| 03/27 | 4,245 | 4,265 | 4,150 | 4,155 | -2.12% | 43,700 | 118億3177万 | -0.74% |
| 03/26 | 4,240 | 4,320 | 4,215 | 4,245 | +0.12% | 29,000 | 120億8806万 | +1.43% |
| 03/25 | 4,190 | 4,275 | 4,190 | 4,240 | +1.56% | 22,600 | 120億7382万 | +1.44% |
| 03/22 | 4,205 | 4,205 | 4,150 | 4,175 | -0.71% | 17,700 | 115億7560万 | +0.05% |
| 03/21 | 4,265 | 4,270 | 4,200 | 4,205 | +0.12% | 17,100 | 116億5878万 | +0.79% |
| 03/19 | 4,205 | 4,250 | 4,200 | 4,200 | +0.48% | 9,100 | 116億4492万 | +0.7% |
| 03/18 | 4,150 | 4,200 | 4,140 | 4,180 | +0.72% | 13,900 | 115億8946万 | +0.22% |
| 03/15 | 4,200 | 4,200 | 4,145 | 4,150 | -1.31% | 19,300 | 115億629万 | -0.5% |
| 03/14 | 4,220 | 4,270 | 4,200 | 4,205 | +0.12% | 9,500 | 116億5878万 | +0.77% |
| 03/13 | 4,210 | 4,225 | 4,175 | 4,200 | -0.12% | 7,700 | 116億4492万 | +0.6% |
| 03/12 | 4,175 | 4,230 | 4,160 | 4,205 | +1.08% | 8,300 | 116億5878万 | +0.69% |
| 03/11 | 4,230 | 4,230 | 4,125 | 4,160 | -1.89% | 28,700 | 115億3401万 | -0.41% |
| 03/08 | 4,265 | 4,265 | 4,235 | 4,240 | +0.12% | 7,600 | 117億5582万 | +1.46% |
| 03/07 | 4,280 | 4,280 | 4,225 | 4,235 | -1.05% | 13,400 | 117億4196万 | +1.39% |
| 03/06 | 4,270 | 4,300 | 4,260 | 4,280 | +0.23% | 9,500 | 118億6672万 | +2.59% |
| 03/05 | 4,235 | 4,300 | 4,210 | 4,270 | +1.43% | 12,500 | 118億3900万 | +2.5% |
| 03/04 | 4,265 | 4,270 | 4,210 | 4,210 | +0.36% | 13,500 | 116億7264万 | +1.18% |
| 03/01 | 4,290 | 4,290 | 4,190 | 4,195 | -0.36% | 15,000 | 116億3105万 | +0.67% |
| 02/29 | 15:20 第3回新株予約権(固定行使価額型)の行使完了に関するお知らせ |
| 02/29 | 4,235 | 4,335 | 4,205 | 4,210 | +0.36% | 23,000 | 116億7264万 | +0.65% |
| 02/28 | 4,120 | 4,235 | 4,120 | 4,195 | +2.32% | 19,000 | 116億3105万 | +1.87% |
| 02/27 | 15:20 第3回新株予約権(固定行使価額型)の一部行使に関するお知らせ |
| 02/27 | 4,090 | 4,135 | 4,090 | 4,100 | +0.37% | 13,100 | 113億6766万 | +1.66% |
| 02/26 | 4,095 | 4,125 | 4,085 | 4,085 | -0.12% | 20,800 | 113億2607万 | +3.79% |
| 02/22 | 4,100 | 4,100 | 4,080 | 4,090 | +0.25% | 9,100 | 110億3318万 | +6.48% |
| 02/21 | 4,130 | 4,140 | 4,080 | 4,080 | -1.45% | 19,100 | 110億620万 | +8.95% |
| 02/20 | 4,145 | 4,150 | 4,110 | 4,140 | 0% | 11,700 | 111億6806万 | +13.46% |
| 02/19 | 4,100 | 4,145 | 4,095 | 4,140 | +0.98% | 13,600 | 111億6806万 | +16.55% |
| 02/16 | 4,080 | 4,105 | 4,065 | 4,100 | +0.49% | 13,700 | 110億6016万 | +18.67% |
| 02/15 | 4,150 | 4,150 | 4,080 | 4,080 | -1.57% | 19,900 | 110億620万 | +21.43% |
| 02/14 | 4,165 | 4,175 | 4,145 | 4,145 | -0.84% | 24,700 | 111億8155万 | +26.95% |
| 02/13 | 15:00 2024年9月期第1四半期決算説明資料 |
| 02/13 | 15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 4,200 | 4,220 | 4,180 | 4,180 | -0.36% | 21,200 | 112億7596万 | +31.94% |
| 02/09 | 4,185 | 4,200 | 4,180 | 4,195 | +0.24% | 7,800 | 113億1643万 | +36.64% |
| 02/08 | 4,235 | 4,235 | 4,180 | 4,185 | -0.36% | 22,800 | 112億8945万 | +40.81% |
| 02/07 | 4,225 | 4,235 | 4,200 | 4,200 | -1.06% | 17,800 | 113億2992万 | +46.14% |
| 02/06 | 4,275 | 4,275 | 4,225 | 4,245 | +0.24% | 21,100 | 114億5131万 | +53.03% |
| 02/05 | 4,275 | 4,280 | 4,220 | 4,235 | -0.12% | 25,000 | 114億2433万 | +58.61% |
| 02/02 | 4,205 | 4,240 | 4,185 | 4,240 | +1.07% | 21,800 | 114億3782万 | +65.17% |
| 02/01 | 15:20 [開示事項の経過]JES総合研究所の株式取得完了のお知らせ |
| 02/01 | 4,215 | 4,275 | 4,170 | 4,195 | +0.24% | 35,400 | 113億1643万 | +70.32% |
| 01/31 | 4,130 | 4,190 | 4,100 | 4,185 | +1.33% | 32,700 | 112億8945万 | +77.26% |
| 01/30 | 15:20 株式取得(グループ化)に関する株式譲渡契約締結のお知らせ |
| 01/30 | 4,125 | 4,130 | 4,070 | 4,130 | +0.24% | 45,300 | 111億4108万 | +82.82% |
| 01/29 | 4,085 | 4,140 | 4,070 | 4,120 | -0.84% | 47,600 | 111億1411万 | +90.83% |
| 01/26 | 4,200 | 4,280 | 4,055 | 4,155 | -4.48% | 152,500 | 112億852万 | +101.7% |
| 01/25 | 15:30 第2回新株予約権(固定行使価額型)の行使完了に関するお知らせ |
| 01/25 | 4,585 | 4,585 | 4,230 | 4,350 | -5.13% | 212,700 | 117億3456万 | +122.05% |
| 01/24 | 4,585 | 4,585 | 4,400 | 4,585 | +77.44% | 495,700 | 123億6849万 | +147.7% |
| 01/23 | 2,584 | 2,584 | 2,584 | 2,584 | +23.99% | 23,800 | 69億7059万 | +49.11% |
| 01/22 | 2,084 | 2,084 | 2,084 | 2,084 | +23.75% | 6,600 | 56億2179万 | +22.95% |
| 01/19 | 16:00 株主優待制度の新設に関するお知らせ |
| 01/19 | 1,689 | 1,699 | 1,680 | 1,684 | -0.94% | 1,800 | 45億4275万 | +0.42% |
| 01/18 | 1,685 | 1,700 | 1,685 | 1,700 | +0.47% | 300 | 45億8592万 | +1.49% |
| 01/17 | 1,684 | 1,695 | 1,684 | 1,692 | +0.48% | 300 | 45億6433万 | +1.2% |
| 01/16 | 1,700 | 1,722 | 1,682 | 1,684 | -0.94% | 1,500 | 45億4275万 | +0.84% |
| 01/15 | 1,720 | 1,726 | 1,700 | 1,700 | -0.87% | 2,400 | 45億8592万 | +1.92% |
| 01/12 | 1,742 | 1,742 | 1,715 | 1,715 | -1.55% | 600 | 46億2638万 | +2.94% |
| 01/11 | 1,708 | 1,742 | 1,694 | 1,742 | +2.96% | 500 | 46億9921万 | +4.81% |
| 01/10 | 1,745 | 1,745 | 1,673 | 1,692 | -1.97% | 4,700 | 45億6433万 | +2.05% |
| 01/09 | 1,726 | 1,728 | 1,725 | 1,726 | +0.23% | 2,200 | 46億5605万 | +4.16% |
| 01/05 | 1,744 | 1,744 | 1,720 | 1,722 | -1.32% | 2,900 | 46億4526万 | +4.17% |
| 01/04 | 1,729 | 1,758 | 1,722 | 1,745 | +0.98% | 1,900 | 47億731万 | +5.76% |
| 2023 |
| 12/29 | 1,790 | 1,790 | 1,717 | 1,728 | +1.05% | 2,700 | 46億6145万 | +4.98% |
| 12/28 | 1,683 | 1,836 | 1,658 | 1,710 | +3.14% | 8,900 | 46億1289万 | +4.14% |
| 12/27 | 15:20 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 12/27 | 1,649 | 1,658 | 1,640 | 1,658 | +0.97% | 4,700 | 44億7262万 | +1.16% |
| 12/26 | 1,642 | 1,645 | 1,640 | 1,642 | 0% | 3,700 | 44億2945万 | +0.18% |
| 12/25 | 1,641 | 1,659 | 1,641 | 1,642 | -0.24% | 5,400 | 44億2945万 | +0.12% |
| 12/22 | 1,642 | 1,653 | 1,636 | 1,646 | +0.61% | 2,800 | 44億4024万 | +0.37% |
| 12/21 | 1,635 | 1,640 | 1,632 | 1,636 | +0.06% | 1,400 | 44億1327万 | -0.24% |
| 12/20 | 1,641 | 1,643 | 1,632 | 1,635 | -0.61% | 2,900 | 44億1057万 | -0.43% |
| 12/19 | 1,649 | 1,649 | 1,645 | 1,645 | +0.43% | 500 | 44億3755万 | +0.06% |
| 12/18 | 1,668 | 1,668 | 1,636 | 1,638 | +0.12% | 2,600 | 44億1866万 | -0.49% |
| 12/15 | 1,648 | 1,652 | 1,633 | 1,636 | +0.06% | 1,900 | 44億1327万 | -0.73% |
| 12/14 | 1,636 | 1,645 | 1,633 | 1,635 | +0.12% | 900 | 44億1057万 | -0.91% |
| 12/13 | 1,632 | 1,633 | 1,631 | 1,633 | -0.43% | 1,100 | 44億518万 | -1.15% |
| 12/12 | 1,632 | 1,640 | 1,632 | 1,640 | -0.06% | 900 | 44億2406万 | -0.91% |
| 12/11 | 1,627 | 1,648 | 1,627 | 1,641 | +0.92% | 4,000 | 44億2676万 | -0.97% |
| 12/08 | 19:00 (訂正)「2023年9月期決算説明資料」の一部訂正について |
| 12/08 | 19:00 (訂正・数値データ訂正)「2023年9月期決算短信[日本基準](連結)」の一部訂正について |
| 12/08 | 1,644 | 1,644 | 1,626 | 1,626 | -0.85% | 4,700 | 43億8629万 | -1.93% |
| 12/07 | 1,633 | 1,640 | 1,633 | 1,640 | +0.24% | 1,100 | 44億2406万 | -1.15% |
| 12/06 | 1,630 | 1,637 | 1,630 | 1,636 | +0.37% | 1,300 | 44億1327万 | -1.45% |
| 12/05 | 1,631 | 1,639 | 1,630 | 1,630 | -0.43% | 3,100 | 43億9708万 | -1.87% |
| 12/04 | 1,636 | 1,640 | 1,630 | 1,637 | +0.06% | 8,600 | 44億1597万 | -1.5% |
| 12/01 | 1,640 | 1,644 | 1,631 | 1,636 | -0.85% | 6,200 | 44億1327万 | -1.62% |
| 11/30 | 15:20 新設分割を用い新たに設立された会社の株式取得(グループ化)に関する株式譲渡契約締結のお知らせ |
| 11/30 | 1,668 | 1,668 | 1,643 | 1,650 | +0.49% | 3,200 | 44億5104万 | -0.84% |
| 11/27 | 15:20 役員の異動に関するお知らせ |
