| 2024 |
| 11/08 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 300 | 21億2675万 | -5.04% |
| 11/07 | 1,470 | 1,501 | 1,461 | 1,500 | -0.6% | 1,800 | 21億7016万 | -3.47% |
| 11/06 | 15:45 自治体、エンタメ、大手自動車関連企業等、多数業界でのXR技術提供の実績がある株式会社ABALへの出資完了のお知らせ |
| 11/06 | 1,509 | 1,509 | 1,509 | 1,509 | +0.6% | 100 | 21億8318万 | -3.27% |
| 11/05 | 1,508 | 1,513 | 1,500 | 1,500 | -0.6% | 800 | 21億7016万 | -4.21% |
| 11/01 | 15:30 (開示事項の経過)株式会社ユニオンネットの株式の取得(子会社化)完了のお知らせ |
| 11/01 | 1,509 | 1,509 | 1,509 | 1,509 | +0.27% | 300 | 21億8318万 | -4.01% |
| 10/31 | 1,505 | 1,505 | 1,505 | 1,505 | +0.07% | 100 | 21億7739万 | -4.57% |
| 10/30 | 1,477 | 1,504 | 1,471 | 1,504 | -0.07% | 1,600 | 21億7594万 | -4.99% |
| 10/29 | 1,481 | 1,509 | 1,481 | 1,505 | +1.69% | 1,400 | 21億7739万 | -5.29% |
| 10/28 | 1,473 | 1,511 | 1,451 | 1,480 | +2% | 1,100 | 21億4122万 | -7.15% |
| 10/25 | 1,515 | 1,527 | 1,451 | 1,451 | -4.35% | 2,200 | 20億9927万 | -9.31% |
| 10/24 | 1,520 | 1,534 | 1,480 | 1,517 | -0.2% | 1,900 | 21億9475万 | -5.66% |
| 10/23 | 1,540 | 1,554 | 1,520 | 1,520 | -1.3% | 800 | 21億9909万 | -5.82% |
| 10/22 | 1,580 | 1,580 | 1,540 | 1,540 | -0.58% | 600 | 22億2803万 | -4.82% |
| 10/21 | 1,545 | 1,595 | 1,542 | 1,549 | -1.09% | 1,900 | 22億4105万 | -4.44% |
| 10/18 | 1,565 | 1,602 | 1,565 | 1,566 | -2.43% | 3,200 | 22億6564万 | -3.57% |
| 10/17 | 1,599 | 1,605 | 1,597 | 1,605 | +0.38% | 1,100 | 23億2207万 | -1.23% |
| 10/16 | 1,606 | 1,613 | 1,599 | 1,599 | -0.56% | 1,800 | 23億1339万 | -1.66% |
| 10/15 | 1,612 | 1,612 | 1,581 | 1,608 | +0.5% | 1,400 | 23億2641万 | -1.05% |
| 10/11 | 1,600 | 1,600 | 1,600 | 1,600 | -0.06% | 100 | 23億1484万 | -1.48% |
| 10/10 | 1,586 | 1,601 | 1,580 | 1,601 | +1.01% | 1,500 | 23億1628万 | -1.48% |
| 10/09 | 1,585 | 1,585 | 1,585 | 1,585 | -1.67% | 100 | 22億9313万 | -2.58% |
| 10/08 | 1,611 | 1,620 | 1,611 | 1,612 | -0.56% | 300 | 23億3220万 | -1.04% |
| 10/07 | 1,603 | 1,621 | 1,595 | 1,621 | -0.06% | 800 | 23億4522万 | -0.55% |
| 10/03 | 1,634 | 1,634 | 1,579 | 1,622 | +0.31% | 1,200 | 23億4666万 | -0.43% |
| 10/02 | 1,639 | 1,639 | 1,613 | 1,617 | -0.61% | 1,000 | 23億3943万 | -0.61% |
| 10/01 | 1,646 | 1,646 | 1,627 | 1,627 | -0.55% | 500 | 23億5390万 | +0.06% |
| 09/30 | 1,581 | 1,640 | 1,581 | 1,636 | -1.45% | 3,000 | 23億6692万 | +0.8% |
| 09/27 | 1,661 | 1,661 | 1,660 | 1,660 | +0.42% | 600 | 24億164万 | +2.41% |
| 09/26 | 1,653 | 1,653 | 1,653 | 1,653 | -0.06% | 100 | 23億9151万 | +2.16% |
| 09/25 | 1,644 | 1,654 | 1,627 | 1,654 | +0.43% | 2,300 | 23億9296万 | +2.41% |
| 09/24 | 1,647 | 1,648 | 1,621 | 1,647 | +0.43% | 800 | 23億8283万 | +2.17% |
| 09/20 | 1,643 | 1,645 | 1,640 | 1,640 | -0.18% | 600 | 23億7271万 | +1.99% |
| 09/19 | 1,635 | 1,650 | 1,629 | 1,643 | +0.61% | 2,200 | 23億7705万 | +2.43% |
| 09/18 | 15:00 株価コミットメント型新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 09/18 | 1,611 | 1,633 | 1,611 | 1,633 | -0.24% | 3,400 | 23億6258万 | +2.06% |
| 09/17 | 10:10 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 09/17 | 1,628 | 1,667 | 1,602 | 1,637 | -1.86% | 7,400 | 23億6837万 | +2.57% |
| 09/13 | 16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 09/13 | 15:00 2024年10月期第3四半期決算説明資料 |
| 09/13 | 15:00 2024年10月期第3四半期決算短信〔日本基準〕(連結) |
| 09/13 | 1,628 | 1,668 | 1,535 | 1,668 | +2.46% | 10,900 | 24億1322万 | +4.77% |
| 09/12 | 1,629 | 1,630 | 1,610 | 1,628 | +0.99% | 2,400 | 23億5534万 | +2.65% |
| 09/11 | 1,606 | 1,635 | 1,581 | 1,612 | -0.43% | 2,800 | 23億3220万 | +1.9% |
| 09/10 | 1,620 | 1,622 | 1,582 | 1,619 | +0.75% | 1,400 | 23億4232万 | +3.06% |
| 09/09 | 1,540 | 1,614 | 1,540 | 1,607 | -0.62% | 2,500 | 23億2496万 | +2.55% |
| 09/06 | 1,586 | 1,617 | 1,586 | 1,617 | +1.7% | 300 | 23億3943万 | +3.13% |
| 09/05 | 1,597 | 1,597 | 1,555 | 1,590 | +0.57% | 800 | 23億37万 | +1.34% |
| 09/04 | 1,601 | 1,640 | 1,581 | 1,581 | -2.77% | 3,700 | 22億8735万 | +0.57% |
| 09/03 | 1,648 | 1,649 | 1,617 | 1,626 | -0.79% | 700 | 23億5245万 | +3.3% |
| 09/02 | 1,650 | 1,650 | 1,618 | 1,639 | 0% | 2,200 | 23億7126万 | +4.13% |
| 08/30 | 1,629 | 1,650 | 1,623 | 1,639 | +0.61% | 800 | 23億7126万 | +4.26% |
| 08/29 | 1,600 | 1,650 | 1,600 | 1,629 | +1.81% | 800 | 23億5679万 | +3.76% |
| 08/28 | 1,573 | 1,630 | 1,573 | 1,600 | +1.14% | 4,700 | 23億1484万 | +2.04% |
| 08/27 | 1,567 | 1,583 | 1,567 | 1,582 | -0.06% | 300 | 22億8879万 | +0.89% |
| 08/26 | 1,570 | 1,583 | 1,569 | 1,583 | +1.6% | 600 | 22億9024万 | +0.83% |
| 08/22 | 1,580 | 1,580 | 1,558 | 1,558 | -1.39% | 600 | 22億5407万 | -0.95% |
| 08/21 | 1,561 | 1,580 | 1,561 | 1,580 | +0.19% | 300 | 22億8590万 | +0.13% |
| 08/20 | 1,571 | 1,582 | 1,571 | 1,577 | -0.44% | 400 | 22億8156万 | -0.25% |
| 08/19 | 1,577 | 1,584 | 1,537 | 1,584 | +0.64% | 800 | 22億9169万 | +0.06% |
| 08/16 | 1,579 | 1,579 | 1,555 | 1,574 | +1.68% | 1,200 | 22億7722万 | -0.69% |
| 08/15 | 1,555 | 1,562 | 1,547 | 1,548 | +0.32% | 1,800 | 22億3960万 | -2.46% |
| 08/14 | 1,545 | 1,546 | 1,543 | 1,543 | -0.13% | 800 | 22億3237万 | -2.96% |
| 08/13 | 1,578 | 1,578 | 1,545 | 1,545 | +0.46% | 700 | 22億3526万 | -2.95% |
| 08/09 | 1,502 | 1,540 | 1,502 | 1,538 | +0.39% | 1,300 | 22億2513万 | -3.45% |
| 08/08 | 1,521 | 1,532 | 1,500 | 1,532 | +0.07% | 1,400 | 22億1645万 | -3.83% |
| 08/07 | 1,500 | 1,534 | 1,500 | 1,531 | +1.12% | 6,200 | 22億1501万 | -3.95% |
| 08/06 | 1,351 | 1,514 | 1,351 | 1,514 | +12.99% | 16,100 | 21億9041万 | -5.08% |
| 08/05 | 15:15 株式会社ユニオンネットの株式の取得(子会社化)に関する補足説明資料 |
| 08/05 | 15:15 株式会社ユニオンネットの株式の取得(子会社化)に関するお知らせ |
| 08/05 | 1,440 | 1,440 | 1,268 | 1,340 | -11.26% | 28,700 | 19億3867万 | -16.09% |
| 08/02 | 1,574 | 1,574 | 1,480 | 1,510 | -7.81% | 7,100 | 21億8463万 | -5.98% |
| 08/01 | 1,652 | 1,657 | 1,565 | 1,638 | -0.91% | 7,400 | 23億6981万 | +1.87% |
| 07/31 | 1,654 | 1,657 | 1,601 | 1,653 | +0.18% | 1,400 | 23億9151万 | +3.05% |
| 07/30 | 1,642 | 1,659 | 1,642 | 1,650 | +0.49% | 2,100 | 23億8717万 | +3.06% |
| 07/29 | 1,633 | 1,650 | 1,620 | 1,642 | +0.86% | 2,000 | 23億7560万 | +2.75% |
| 07/26 | 1,611 | 1,629 | 1,566 | 1,628 | +3.63% | 4,600 | 23億5534万 | +1.88% |
| 07/25 | 1,585 | 1,622 | 1,553 | 1,571 | -1.32% | 4,800 | 22億7288万 | -1.81% |
| 07/24 | 1,595 | 1,599 | 1,556 | 1,592 | +0.38% | 1,700 | 23億326万 | -0.81% |
| 07/23 | 1,608 | 1,653 | 1,543 | 1,586 | -1.31% | 4,500 | 22億9458万 | -1.31% |
| 07/22 | 1,606 | 1,653 | 1,605 | 1,607 | -1.77% | 4,900 | 23億2496万 | -0.19% |
| 07/19 | 1,672 | 1,672 | 1,599 | 1,636 | -1.09% | 5,800 | 23億6692万 | +1.87% |
| 07/18 | 1,666 | 1,679 | 1,651 | 1,654 | -1.02% | 1,900 | 23億9296万 | +3.31% |
| 07/17 | 1,660 | 1,680 | 1,645 | 1,671 | +0.48% | 1,400 | 24億1756万 | +4.83% |
| 07/16 | 1,657 | 1,666 | 1,636 | 1,663 | +2.78% | 4,700 | 24億598万 | +4.85% |
| 07/12 | 1,644 | 1,669 | 1,615 | 1,618 | -2.06% | 4,600 | 23億4088万 | +2.47% |
| 07/11 | 1,624 | 1,652 | 1,602 | 1,652 | +2.23% | 11,100 | 23億9007万 | +5.02% |
| 07/10 | 1,614 | 1,623 | 1,609 | 1,616 | 0% | 2,600 | 23億3798万 | +3.13% |
| 07/09 | 1,598 | 1,617 | 1,587 | 1,616 | +1.13% | 1,900 | 23億3798万 | +3.46% |
| 07/08 | 1,567 | 1,611 | 1,567 | 1,598 | +2.37% | 1,300 | 23億1194万 | +2.63% |
| 07/05 | 1,550 | 1,570 | 1,550 | 1,561 | +0.71% | 2,900 | 22億5841万 | +0.58% |
| 07/04 | 1,545 | 1,557 | 1,522 | 1,550 | 0% | 4,200 | 22億4250万 | 0% |
| 07/03 | 1,551 | 1,559 | 1,538 | 1,550 | -0.7% | 1,100 | 22億4250万 | +0.19% |
| 07/02 | 1,586 | 1,629 | 1,531 | 1,561 | -0.7% | 9,100 | 22億5841万 | +1.04% |
| 07/01 | 1,576 | 1,576 | 1,556 | 1,572 | +1.03% | 3,000 | 22億7433万 | +1.95% |
| 06/28 | 1,545 | 1,556 | 1,545 | 1,556 | +0.58% | 500 | 22億5118万 | +1.1% |
| 06/27 | 1,550 | 1,558 | 1,546 | 1,547 | -0.19% | 800 | 22億3816万 | +0.72% |
| 06/26 | 1,558 | 1,581 | 1,541 | 1,550 | -1.96% | 3,700 | 22億4250万 | +1.11% |
| 06/25 | 1,589 | 1,589 | 1,566 | 1,581 | +0.25% | 2,900 | 22億8735万 | +3.27% |
| 06/24 | 1,597 | 1,607 | 1,570 | 1,577 | -3.67% | 11,200 | 22億8156万 | +3.27% |
| 06/21 | 1,686 | 1,686 | 1,634 | 1,637 | -2.91% | 4,900 | 23億6837万 | +7.63% |
| 06/20 | 1,678 | 1,686 | 1,657 | 1,686 | +0.42% | 7,000 | 24億3926万 | +11.36% |
| 06/19 | 1,676 | 1,689 | 1,641 | 1,679 | +1.08% | 12,900 | 24億2913万 | +11.64% |
| 06/18 | 1,675 | 1,675 | 1,603 | 1,661 | +1.34% | 19,700 | 24億309万 | +11.18% |
| 06/17 | 1,521 | 1,680 | 1,520 | 1,639 | +7.83% | 95,100 | 23億7126万 | +10.3% |
| 06/14 | 15:40 2024年10月期第2四半期決算説明資料 |
| 06/14 | 15:40 為替差益(営業外収益)の計上に関するお知らせ |
| 06/14 | 15:40 2024年10月期第2四半期決算短信〔日本基準〕(連結) |
| 06/14 | 1,502 | 1,532 | 1,502 | 1,520 | +1.47% | 12,400 | 21億9909万 | +2.84% |
| 06/13 | 1,483 | 1,499 | 1,483 | 1,498 | +0.27% | 1,600 | 21億6726万 | +1.56% |
| 06/12 | 1,493 | 1,494 | 1,474 | 1,494 | +1.08% | 1,300 | 21億6148万 | +1.43% |
