| 2018 |
| 05/28 | 3,885 | 4,015 | 3,850 | 3,975 | +3.25% | 638,800 | 1616億919万 | +17.19% |
| 05/25 | 3,850 | 3,880 | 3,780 | 3,850 | -1.79% | 452,600 | 1565億2714万 | +14.65% |
| 05/24 | 3,815 | 3,945 | 3,760 | 3,920 | +4.26% | 1,177,700 | 1593億7308万 | +17.72% |
| 05/23 | 3,670 | 3,780 | 3,665 | 3,760 | +0.53% | 205,700 | 1528億6806万 | +13.77% |
| 05/22 | 3,775 | 3,840 | 3,680 | 3,740 | 0% | 444,000 | 1520億5493万 | +13.61% |
| 05/22 | 9:00 自己株式取得状況および自己株式の取得終了に関するお知らせ |
| 05/21 | 3,770 | 3,785 | 3,660 | 3,740 | +0.67% | 427,500 | 1520億5493万 | +14.02% |
| 05/18 | 3,660 | 3,780 | 3,645 | 3,715 | +5.54% | 1,040,900 | 1510億3852万 | +13.68% |
| 05/17 | 3,565 | 3,570 | 3,435 | 3,520 | +0.72% | 318,700 | 1431億1052万 | +7.98% |
| 05/16 | 3,615 | 3,635 | 3,420 | 3,495 | -3.32% | 381,500 | 1420億9411万 | +7.04% |
| 05/15 | 3,615 | 3,695 | 3,550 | 3,615 | 0% | 636,000 | 1469億7288万 | +10.55% |
| 05/14 | 13:30 2018年3月期決算説明会資料 |
| 05/14 | 3,510 | 3,660 | 3,510 | 3,615 | +3.58% | 361,100 | 1469億7288万 | +10.62% |
| 05/11 | 3,400 | 3,500 | 3,310 | 3,490 | +12.4% | 1,065,800 | 1418億9083万 | +6.89% |
| 05/10 | 15:30 自己株式取得に関するお知らせ |
| 05/10 | 15:30 平成30年3月期決算短信(日本基準)(連結) |
| 05/10 | 3,115 | 3,175 | 3,085 | 3,105 | +1.47% | 247,700 | 1262億3812万 | -4.99% |
| 05/09 | 3,020 | 3,105 | 2,970 | 3,060 | -0.33% | 358,200 | 1244億858万 | -6.96% |
| 05/08 | 3,100 | 3,115 | 3,015 | 3,070 | -2.07% | 351,300 | 1248億1514万 | -7.14% |
| 05/07 | 3,225 | 3,230 | 3,090 | 3,135 | -2.94% | 245,800 | 1274億5781万 | -5.54% |
| 05/02 | 3,135 | 3,245 | 3,100 | 3,230 | +5.04% | 311,600 | 1313億2017万 | -2.86% |
| 05/01 | 3,055 | 3,140 | 3,010 | 3,075 | +1.65% | 193,000 | 1250億1843万 | -7.6% |
| 04/27 | 3,060 | 3,090 | 3,005 | 3,025 | -2.58% | 234,600 | 1229億8561万 | -9.3% |
| 04/26 | 3,140 | 3,160 | 3,065 | 3,105 | -0.48% | 160,200 | 1262億3812万 | -7.15% |
| 04/25 | 3,180 | 3,190 | 3,110 | 3,120 | -1.89% | 114,800 | 1268億4796万 | -7.09% |
| 04/24 | 3,130 | 3,210 | 3,125 | 3,180 | +1.6% | 136,900 | 1292億8735万 | -5.67% |
| 04/23 | 3,080 | 3,175 | 3,080 | 3,130 | +2.12% | 225,400 | 1272億5453万 | -7.51% |
| 04/20 | 3,040 | 3,130 | 2,979 | 3,065 | -0.16% | 195,600 | 1246億1186万 | -9.96% |
| 04/19 | 3,110 | 3,120 | 2,953 | 3,070 | -1.76% | 427,100 | 1248億1514万 | -10.5% |
| 04/18 | 3,145 | 3,160 | 3,090 | 3,125 | -0.48% | 284,700 | 1270億5125万 | -9.47% |
| 04/17 | 3,250 | 3,250 | 3,105 | 3,140 | -4.99% | 324,700 | 1276億6109万 | -9.54% |
| 04/16 | 3,390 | 3,410 | 3,290 | 3,305 | -3.64% | 133,000 | 1343億6940万 | -5.27% |
| 04/13 | 3,500 | 3,500 | 3,375 | 3,430 | -0.58% | 144,400 | 1394億5145万 | -2.08% |
| 04/12 | 3,380 | 3,505 | 3,330 | 3,450 | +0.88% | 238,600 | 1402億6458万 | -1.71% |
| 04/11 | 3,510 | 3,530 | 3,255 | 3,420 | -3.25% | 388,400 | 1390億4488万 | -2.7% |
| 04/10 | 3,640 | 3,640 | 3,515 | 3,535 | -2.88% | 194,200 | 1437億2037万 | +0.31% |
| 04/09 | 3,585 | 3,655 | 3,555 | 3,640 | +0.83% | 136,600 | 1479億8929万 | +3.35% |
| 04/06 | 3,570 | 3,640 | 3,570 | 3,610 | +1.26% | 203,200 | 1467億6960万 | +2.44% |
| 04/05 | 3,580 | 3,590 | 3,510 | 3,565 | +0.56% | 167,700 | 1449億4006万 | +0.99% |
| 04/04 | 3,600 | 3,630 | 3,535 | 3,545 | -0.56% | 177,200 | 1441億2693万 | +0.17% |
| 04/03 | 3,570 | 3,630 | 3,510 | 3,565 | -1.52% | 319,400 | 1449億4006万 | +0.45% |
| 04/02 | 3,540 | 3,700 | 3,520 | 3,620 | +3.43% | 363,300 | 1471億7616万 | +1.74% |
| 03/30 | 15:00 社名変更に関するお知らせ |
| 03/30 | 15:00 当社子会社間合併に関するお知らせ |
| 03/30 | 3,440 | 3,590 | 3,435 | 3,500 | +2.94% | 276,000 | 1422億9740万 | -1.74% |
| 03/29 | 3,310 | 3,415 | 3,250 | 3,400 | +3.82% | 183,100 | 1382億3176万 | -4.6% |
| 03/28 | 3,230 | 3,345 | 3,190 | 3,275 | -1.21% | 206,600 | 1331億4971万 | -8.42% |
| 03/27 | 3,330 | 3,380 | 3,255 | 3,315 | +2.47% | 195,200 | 1347億7596万 | -7.61% |
| 03/26 | 3,185 | 3,235 | 3,030 | 3,235 | -0.61% | 304,000 | 1315億2345万 | -10.06% |
| 03/26 | 8:40 平成30年3月期配当予想の修正に関するお知らせ |
| 03/23 | 3,255 | 3,375 | 3,240 | 3,255 | -6.06% | 243,400 | 1323億3658万 | -9.71% |
| 03/22 | 3,405 | 3,500 | 3,350 | 3,465 | +0.87% | 210,000 | 1408億7442万 | -3.72% |
| 03/20 | 3,375 | 3,455 | 3,370 | 3,435 | -2.14% | 203,800 | 1396億5473万 | -4.05% |
| 03/19 | 3,605 | 3,610 | 3,470 | 3,510 | -3.04% | 232,300 | 1427億396万 | -1.63% |
| 03/16 | 3,725 | 3,730 | 3,610 | 3,620 | -2.69% | 172,500 | 1471億7616万 | +1.8% |
| 03/15 | 3,580 | 3,725 | 3,575 | 3,720 | +2.48% | 170,200 | 1512億4180万 | +5.11% |
| 03/14 | 3,550 | 3,660 | 3,535 | 3,630 | +0.83% | 223,400 | 1475億8273万 | +3.27% |
| 03/13 | 3,735 | 3,790 | 3,580 | 3,600 | +0.42% | 464,300 | 1463億6304万 | +3.03% |
| 03/12 | 3,720 | 3,735 | 3,520 | 3,585 | -1.92% | 219,500 | 1457億5319万 | +2.93% |
| 03/09 | 3,650 | 3,705 | 3,555 | 3,655 | +1.39% | 169,500 | 1485億9914万 | +4.88% |
| 03/08 | 3,605 | 3,640 | 3,520 | 3,605 | +0.7% | 177,500 | 1465億6632万 | +3.47% |
| 03/07 | 3,635 | 3,645 | 3,525 | 3,580 | -1.51% | 124,900 | 1455億4991万 | +2.78% |
| 03/06 | 3,600 | 3,690 | 3,565 | 3,635 | +4.6% | 196,600 | 1477億8601万 | +4.36% |
| 03/05 | 3,660 | 3,665 | 3,435 | 3,475 | -6.21% | 341,500 | 1412億8099万 | -0.23% |
| 03/02 | 3,600 | 3,800 | 3,600 | 3,705 | -1.07% | 246,700 | 1506億3196万 | +6.31% |
| 03/01 | 15:00 ＵＴグループ、オートデスクとオートデスク認定トレーニングセンター（ＡＴＣ）契約を締結 |
| 03/01 | 3,785 | 3,785 | 3,650 | 3,745 | -1.58% | 277,300 | 1522億5821万 | +7.55% |
| 02/28 | 3,725 | 3,865 | 3,725 | 3,805 | +0.66% | 254,800 | 1546億9760万 | +9.4% |
| 02/27 | 3,855 | 3,885 | 3,705 | 3,780 | -0.66% | 374,800 | 1536億8119万 | +8.97% |
| 02/26 | 3,765 | 3,860 | 3,750 | 3,805 | +2.56% | 421,300 | 1546億9760万 | +10% |
| 02/23 | 3,685 | 3,750 | 3,600 | 3,710 | +4.65% | 415,400 | 1508億3524万 | +7.6% |
| 02/22 | 3,645 | 3,700 | 3,490 | 3,545 | -4.58% | 391,600 | 1441億2693万 | +3.08% |
| 02/21 | 3,555 | 3,725 | 3,540 | 3,715 | +4.06% | 338,700 | 1510億3852万 | +8.03% |
| 02/20 | 3,500 | 3,610 | 3,460 | 3,570 | +0.99% | 199,000 | 1451億4334万 | +3.99% |
| 02/19 | 3,525 | 3,600 | 3,440 | 3,535 | +3.06% | 413,200 | 1437億2037万 | +3% |
| 02/16 | 3,245 | 3,440 | 3,160 | 3,430 | +10.47% | 420,400 | 1394億5145万 | +0.15% |
| 02/15 | 2,992 | 3,155 | 2,961 | 3,105 | +3.5% | 375,600 | 1262億3812万 | -9.16% |
| 02/14 | 3,150 | 3,210 | 2,939 | 3,000 | -4% | 534,200 | 1219億6920万 | -12.31% |
| 02/13 | 13:30 2018年3月期第3四半期決算説明会資料 |
| 02/13 | 3,325 | 3,355 | 3,105 | 3,125 | -3.25% | 353,900 | 1270億5125万 | -8.97% |
| 02/09 | 3,235 | 3,470 | 3,060 | 3,230 | +1.57% | 851,500 | 1313億2017万 | -6.1% |
| 02/08 | 15:30 業績予想の修正に関するお知らせ |
| 02/08 | 15:30 平成30年3月期第3四半期決算短信(日本基準)連結 |
| 02/08 | 3,150 | 3,225 | 3,130 | 3,180 | +1.76% | 279,500 | 1292億8735万 | -7.67% |
| 02/07 | 3,460 | 3,470 | 3,125 | 3,125 | +0.48% | 447,300 | 1270億5125万 | -9.37% |
| 02/06 | 2,880 | 3,180 | 2,850 | 3,110 | -6.61% | 584,100 | 1264億4140万 | -10.04% |
| 02/05 | 3,480 | 3,540 | 3,295 | 3,330 | -8.01% | 448,700 | 1353億8581万 | -4.01% |
| 02/02 | 12:10 当社の業績に関する一部報道について |
| 02/02 | 3,650 | 3,650 | 3,565 | 3,620 | -0.28% | 184,400 | 1471億7616万 | +4.38% |
| 02/01 | 3,655 | 3,675 | 3,585 | 3,630 | +0.97% | 147,900 | 1475億8273万 | +5.07% |
| 01/31 | 3,500 | 3,655 | 3,500 | 3,595 | +0.84% | 146,000 | 1461億5975万 | +4.45% |
| 01/30 | 3,650 | 3,655 | 3,500 | 3,565 | -2.06% | 203,400 | 1449億4006万 | +3.91% |
| 01/29 | 3,540 | 3,650 | 3,540 | 3,640 | +3.12% | 122,600 | 1479億8929万 | +6.59% |
| 01/26 | 3,610 | 3,635 | 3,530 | 3,530 | -2.62% | 197,600 | 1435億1709万 | +3.95% |
| 01/25 | 3,625 | 3,675 | 3,575 | 3,625 | -0.41% | 116,800 | 1473億7945万 | +7.22% |
| 01/24 | 3,600 | 3,700 | 3,565 | 3,640 | +1.53% | 235,700 | 1479億8929万 | +8.2% |
| 01/23 | 3,565 | 3,630 | 3,540 | 3,585 | +1.41% | 179,100 | 1457億5319万 | +7.17% |
| 01/22 | 3,530 | 3,570 | 3,480 | 3,535 | 0% | 143,300 | 1437億2037万 | +6.41% |
| 01/19 | 3,430 | 3,580 | 3,430 | 3,535 | +2.02% | 121,800 | 1437億2037万 | +7.19% |
| 01/18 | 3,565 | 3,620 | 3,465 | 3,465 | -2.67% | 251,900 | 1408億7442万 | +5.8% |
| 01/17 | 3,500 | 3,600 | 3,500 | 3,560 | +0.14% | 198,200 | 1447億3678万 | +9.4% |
| 01/16 | 3,560 | 3,585 | 3,420 | 3,555 | -0.14% | 306,000 | 1445億3350万 | +10.06% |
| 01/15 | 3,380 | 3,600 | 3,380 | 3,560 | +6.43% | 554,300 | 1447億3678万 | +11.15% |
| 01/12 | 3,290 | 3,355 | 3,265 | 3,345 | +2.45% | 254,200 | 1359億9565万 | +5.35% |
| 01/11 | 3,155 | 3,285 | 3,150 | 3,265 | +2.51% | 213,600 | 1327億4314万 | +3.45% |
| 01/10 | 3,270 | 3,275 | 3,155 | 3,185 | -3.48% | 233,200 | 1294億9063万 | +1.3% |
| 01/09 | 3,330 | 3,335 | 3,175 | 3,300 | +0.3% | 359,000 | 1341億6612万 | +5.2% |
| 01/05 | 3,315 | 3,315 | 3,250 | 3,290 | -1.5% | 198,600 | 1337億5955万 | +5.31% |
| 01/04 | 3,400 | 3,435 | 3,310 | 3,340 | +1.98% | 224,000 | 1357億9237万 | +7.29% |
| 2017 |
| 12/29 | 3,370 | 3,385 | 3,275 | 3,275 | -2.09% | 168,400 | 1331億4971万 | +5.51% |
| 12/28 | 3,445 | 3,450 | 3,305 | 3,345 | -1.76% | 174,800 | 1359億9565万 | +8.04% |
| 12/27 | 3,300 | 3,415 | 3,300 | 3,405 | +2.56% | 141,000 | 1384億3504万 | +10.55% |
| 12/20 | 9:00 ＵＴグループと富士通が人材派遣事業で協業 |
