| 2025 |
| 04/30 | 1,611 | 1,611 | 1,581 | 1,585 | -1.49% | 1,000 | 17億5269万 | +4.14% |
| 04/28 | 1,611 | 1,611 | 1,570 | 1,609 | +0.56% | 900 | 17億7923万 | +5.51% |
| 04/25 | 1,609 | 1,610 | 1,567 | 1,600 | -0.56% | 2,700 | 17億6928万 | +4.78% |
| 04/24 | 1,611 | 1,611 | 1,605 | 1,609 | +0.56% | 400 | 17億7923万 | +5.16% |
| 04/23 | 1,589 | 1,609 | 1,566 | 1,600 | 0% | 600 | 17億6928万 | +4.37% |
| 04/22 | 1,605 | 1,616 | 1,600 | 1,600 | 0% | 1,600 | 17億6784万 | +4.17% |
| 04/21 | 1,544 | 1,604 | 1,503 | 1,600 | +5.82% | 6,700 | 17億6784万 | +3.96% |
| 04/18 | 1,475 | 1,536 | 1,475 | 1,512 | +2.3% | 6,600 | 16億7060万 | -2.01% |
| 04/17 | 1,458 | 1,478 | 1,458 | 1,478 | +1.23% | 700 | 16億3304万 | -4.65% |
| 04/16 | 1,475 | 1,475 | 1,452 | 1,460 | +0.97% | 600 | 16億1315万 | -6.29% |
| 04/15 | 1,438 | 1,470 | 1,438 | 1,446 | +0.56% | 2,700 | 15億9768万 | -7.72% |
| 04/14 | 1,447 | 1,448 | 1,420 | 1,438 | 0% | 3,200 | 15億8884万 | -8.76% |
| 04/11 | 1,367 | 1,550 | 1,367 | 1,438 | +2.93% | 46,800 | 15億8884万 | -9.27% |
| 04/10 | 1,415 | 1,420 | 1,380 | 1,397 | +2.05% | 4,800 | 15億4354万 | -12.41% |
| 04/09 | 1,361 | 1,420 | 1,361 | 1,369 | -2.7% | 3,100 | 15億1260万 | -14.76% |
| 04/08 | 1,399 | 1,450 | 1,369 | 1,407 | +1.59% | 2,800 | 15億5459万 | -13.15% |
| 04/07 | 1,300 | 1,386 | 1,300 | 1,385 | -2.12% | 8,100 | 15億3028万 | -15.08% |
| 04/04 | 1,490 | 1,499 | 1,415 | 1,415 | -6.1% | 8,100 | 15億6343万 | -13.82% |
| 04/03 | 1,550 | 1,596 | 1,507 | 1,507 | -2.96% | 3,600 | 16億6508万 | -8.83% |
| 04/02 | 1,557 | 1,560 | 1,550 | 1,553 | -0.64% | 3,300 | 17億1590万 | -6.45% |
| 04/01 | 1,570 | 1,606 | 1,562 | 1,563 | -0.45% | 3,300 | 17億2695万 | -6.13% |
| 03/31 | 1,594 | 1,626 | 1,560 | 1,570 | -1.51% | 4,400 | 17億3469万 | -6.04% |
| 03/28 | 1,607 | 1,620 | 1,590 | 1,594 | -3.98% | 11,800 | 17億6121万 | -4.89% |
| 03/27 | 1,653 | 1,675 | 1,653 | 1,660 | +0.48% | 6,600 | 18億3413万 | -1.19% |
| 03/26 | 1,652 | 1,665 | 1,650 | 1,652 | -0.18% | 4,100 | 18億2529万 | -1.67% |
| 03/25 | 1,657 | 1,667 | 1,655 | 1,655 | -0.78% | 2,500 | 18億2860万 | -1.55% |
| 03/24 | 1,675 | 1,675 | 1,668 | 1,668 | -0.42% | 2,200 | 18億4297万 | -0.77% |
| 03/21 | 1,680 | 1,682 | 1,675 | 1,675 | -0.06% | 3,700 | 18億5070万 | -0.3% |
| 03/19 | 1,670 | 1,676 | 1,652 | 1,676 | -0.53% | 2,400 | 18億5181万 | -0.12% |
| 03/18 | 1,682 | 1,693 | 1,665 | 1,685 | +0.12% | 2,700 | 18億6175万 | +0.54% |
| 03/17 | 1,674 | 1,687 | 1,665 | 1,683 | +0.18% | 2,300 | 18億5954万 | +0.54% |
| 03/14 | 1,654 | 1,683 | 1,654 | 1,680 | -0.83% | 2,100 | 18億5623万 | +0.6% |
| 03/13 | 1,666 | 1,694 | 1,666 | 1,694 | +1.01% | 1,100 | 18億7170万 | +1.68% |
| 03/12 | 1,663 | 1,677 | 1,652 | 1,677 | -0.18% | 2,300 | 18億5291万 | +0.9% |
| 03/11 | 1,675 | 1,696 | 1,655 | 1,680 | +0.18% | 2,500 | 18億5623万 | +1.33% |
| 03/10 | 1,674 | 1,707 | 1,674 | 1,677 | +0.66% | 3,700 | 18億5291万 | +1.45% |
| 03/07 | 1,680 | 1,695 | 1,665 | 1,666 | -0.83% | 2,100 | 18億4076万 | +1.03% |
| 03/06 | 1,675 | 1,705 | 1,675 | 1,680 | -0.59% | 2,200 | 18億5623万 | +2.19% |
| 03/05 | 1,700 | 1,700 | 1,690 | 1,690 | -1.05% | 1,600 | 18億6728万 | +3.17% |
| 03/04 | 1,691 | 1,708 | 1,646 | 1,708 | +1.01% | 2,700 | 18億8716万 | +4.66% |
| 03/03 | 1,670 | 1,712 | 1,649 | 1,691 | +2.55% | 5,600 | 18億6838万 | +4% |
| 02/28 | 1,688 | 1,688 | 1,648 | 1,649 | -2.43% | 5,400 | 18億2198万 | +1.85% |
| 02/27 | 1,679 | 1,690 | 1,667 | 1,690 | +0.84% | 2,800 | 18億6728万 | +4.64% |
| 02/26 | 1,685 | 1,685 | 1,661 | 1,676 | -0.77% | 3,400 | 18億5181万 | +4.16% |
| 02/25 | 1,719 | 1,719 | 1,689 | 1,689 | -1.75% | 4,200 | 18億6617万 | +5.43% |
| 02/21 | 1,724 | 1,724 | 1,681 | 1,719 | +1.36% | 4,700 | 18億9932万 | +7.77% |
| 02/20 | 1,684 | 1,699 | 1,659 | 1,696 | +0.71% | 2,900 | 18億7391万 | +6.87% |
| 02/19 | 1,683 | 1,712 | 1,660 | 1,684 | +0.9% | 14,500 | 18億6065万 | +6.65% |
| 02/18 | 1,685 | 1,697 | 1,660 | 1,669 | +0.24% | 6,300 | 18億4407万 | +6.1% |
| 02/17 | 1,608 | 1,700 | 1,600 | 1,665 | -0.3% | 31,300 | 18億3965万 | +6.25% |
| 02/14 | 15:30 2025年9月期第1四半期決算説明資料 |
| 02/14 | 15:30 2025年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,622 | 1,670 | 1,601 | 1,670 | +2.14% | 14,900 | 18億4518万 | +6.98% |
| 02/13 | 1,650 | 1,650 | 1,630 | 1,635 | +0.62% | 4,000 | 18億651万 | +5.14% |
| 02/12 | 1,611 | 1,638 | 1,611 | 1,625 | +0.31% | 9,000 | 17億9546万 | +4.77% |
| 02/10 | 1,622 | 1,636 | 1,600 | 1,620 | -0.43% | 6,600 | 17億8993万 | +4.79% |
| 02/07 | 1,634 | 1,634 | 1,595 | 1,627 | +1.88% | 2,700 | 17億9767万 | +5.58% |
| 02/06 | 1,586 | 1,624 | 1,576 | 1,597 | +0.69% | 9,700 | 17億6452万 | +4.04% |
| 02/05 | 1,579 | 1,587 | 1,567 | 1,586 | +0.51% | 4,000 | 17億5237万 | +3.66% |
| 02/04 | 1,580 | 1,581 | 1,567 | 1,578 | +0.13% | 5,100 | 17億4353万 | +4.16% |
| 02/03 | 1,576 | 1,580 | 1,566 | 1,576 | +0.13% | 2,100 | 17億4132万 | +4.86% |
| 01/31 | 1,569 | 1,580 | 1,561 | 1,574 | +0.32% | 4,300 | 17億3911万 | +5.57% |
| 01/30 | 1,537 | 1,579 | 1,537 | 1,569 | +2.08% | 2,600 | 17億3358万 | +5.66% |
| 01/29 | 1,536 | 1,546 | 1,536 | 1,537 | +0.07% | 2,500 | 16億9823万 | +3.29% |
| 01/28 | 1,546 | 1,548 | 1,536 | 1,536 | -0.65% | 1,700 | 16億9712万 | +3.64% |
| 01/27 | 17:00 IRイベント「注目の上場ベンチャー４社を２時間でまとめて知る!!」登壇のお知らせ |
| 01/27 | 1,570 | 1,570 | 1,546 | 1,546 | +0.72% | 3,300 | 17億817万 | +4.81% |
| 01/24 | 19:00 「IRTV×杉原杏璃チャンネル」への出演のお知らせ（後編） |
| 01/24 | 1,531 | 1,543 | 1,528 | 1,535 | +0.33% | 1,200 | 16億9602万 | +5.14% |
| 01/23 | 1,545 | 1,545 | 1,529 | 1,530 | -0.97% | 3,800 | 16億9049万 | +5.81% |
| 01/22 | 1,540 | 1,545 | 1,521 | 1,545 | +0.98% | 5,700 | 17億707万 | +7.82% |
| 01/21 | 1,547 | 1,547 | 1,521 | 1,530 | +0.46% | 3,200 | 16億9049万 | +7.97% |
| 01/20 | 1,521 | 1,527 | 1,510 | 1,523 | +1.06% | 5,900 | 16億8276万 | +8.63% |
| 01/17 | 1,518 | 1,518 | 1,506 | 1,507 | -0.07% | 5,100 | 16億6508万 | +8.5% |
| 01/16 | 1,527 | 1,527 | 1,508 | 1,508 | -0.26% | 6,400 | 16億6618万 | +9.59% |
| 01/15 | 1,515 | 1,523 | 1,512 | 1,512 | -0.2% | 7,100 | 16億7060万 | +10.85% |
| 01/14 | 1,516 | 1,524 | 1,502 | 1,515 | -0.26% | 5,700 | 16億7392万 | +12.14% |
| 01/10 | 1,508 | 1,527 | 1,505 | 1,519 | +0.07% | 12,900 | 16億7834万 | +13.61% |
| 01/09 | 1,532 | 1,537 | 1,509 | 1,518 | -0.91% | 21,400 | 16億7723万 | +14.65% |
| 01/08 | 1,535 | 1,544 | 1,505 | 1,532 | +0.59% | 10,400 | 16億9270万 | +16.86% |
| 01/07 | 1,524 | 1,574 | 1,503 | 1,523 | +0.93% | 17,400 | 16億8276万 | +17.42% |
| 01/06 | 1,521 | 1,578 | 1,503 | 1,509 | +1.14% | 28,300 | 16億6729万 | +17.61% |
| 2024 |
| 12/30 | 1,515 | 1,515 | 1,480 | 1,492 | +0.47% | 33,000 | 16億4851万 | +17.48% |
| 12/27 | 1,414 | 1,485 | 1,408 | 1,485 | +1.92% | 70,100 | 16億4077万 | +17.95% |
| 12/26 | 1,500 | 1,530 | 1,434 | 1,457 | +18.46% | 426,800 | 16億983万 | +16.93% |
| 12/25 | 15:30 事業計画及び成長可能性に関する事項 |
| 12/25 | 15:30 株主優待制度の導入に関するお知らせ |
| 12/25 | 1,251 | 1,260 | 1,224 | 1,230 | -3% | 42,700 | 13億5902万 | -0.24% |
| 12/24 | 1,297 | 1,300 | 1,238 | 1,268 | -0.47% | 84,000 | 14億101万 | +3.09% |
| 12/23 | 1,418 | 1,483 | 1,271 | 1,274 | -10.16% | 291,000 | 14億764万 | +3.92% |
| 12/20 | 1,663 | 2,063 | 1,405 | 1,418 | -14.73% | 1,525,900 | 15億6674万 | +16.13% |
| 12/19 | 1,326 | 1,663 | 1,325 | 1,663 | +22.01% | 812,500 | 18億3744万 | +37.44% |
| 12/18 | 1,399 | 1,613 | 1,263 | 1,363 | -0.51% | 212,500 | 15億597万 | +14.54% |
| 12/17 | 1,227 | 1,477 | 1,210 | 1,370 | +16.4% | 493,100 | 15億1371万 | +16% |
| 12/16 | 15:30 株式会社あおぞら銀行とのビジネスマッチング契約締結のお知らせ |
| 12/16 | 1,177 | 1,177 | 1,177 | 1,177 | 0% | 700 | 13億46万 | +0.26% |
| 12/13 | 1,181 | 1,200 | 1,177 | 1,177 | -1.92% | 800 | 13億46万 | +0.26% |
| 12/12 | 1,156 | 1,200 | 1,156 | 1,200 | +3.81% | 2,900 | 13億2588万 | +1.87% |
| 12/11 | 1,154 | 1,184 | 1,154 | 1,156 | +0.26% | 700 | 12億7726万 | -1.95% |
| 12/10 | 1,192 | 1,192 | 1,153 | 1,153 | -3.27% | 600 | 12億7394万 | -2.45% |
| 12/09 | 1,194 | 1,194 | 1,192 | 1,192 | -0.17% | 200 | 13億1704万 | +0.68% |
| 12/06 | 1,200 | 1,200 | 1,194 | 1,194 | 0% | 500 | 13億1925万 | +0.76% |
| 12/05 | 1,194 | 1,204 | 1,185 | 1,194 | 0% | 1,600 | 13億1925万 | +0.84% |
| 12/04 | 1,173 | 1,194 | 1,164 | 1,194 | +1.7% | 800 | 13億1925万 | +0.93% |
| 12/03 | 19:00 「IRTV×太蔵チャンネル」への出演のお知らせ（後編） |
| 12/03 | 1,195 | 1,196 | 1,166 | 1,174 | -2% | 1,800 | 12億9715万 | -0.59% |
| 12/02 | 1,198 | 1,198 | 1,198 | 1,198 | +1.01% | 200 | 13億2367万 | +1.44% |
| 11/29 | 1,158 | 1,197 | 1,140 | 1,186 | -0.17% | 5,300 | 13億1041万 | +0.42% |
| 11/28 | 15:30 公認会計士等の異動に関するお知らせ |
| 11/28 | 15:30 取締役候補者の選任に関するお知らせ |
