| 2024 |
| 11/08 | 71 | 72 | 71 | 71 | 0% | 33,100 | 21億9200万 | +1.43% |
| 11/07 | 70 | 76 | 70 | 71 | +1.43% | 323,700 | 21億9200万 | +1.43% |
| 11/06 | 70 | 71 | 69 | 70 | 0% | 158,200 | 21億6113万 | 0% |
| 11/05 | 69 | 71 | 69 | 70 | +1.45% | 23,200 | 21億6113万 | 0% |
| 11/01 | 70 | 70 | 69 | 69 | -1.43% | 69,000 | 21億3025万 | -1.43% |
| 10/31 | 70 | 70 | 69 | 70 | 0% | 8,900 | 21億6113万 | 0% |
| 10/30 | 71 | 71 | 69 | 70 | +1.45% | 22,400 | 21億6113万 | 0% |
| 10/29 | 71 | 71 | 69 | 69 | -1.43% | 30,500 | 21億3025万 | -1.43% |
| 10/28 | （IR情報）13:00 テクニカルサポート電話応対自動化 ！問合せの半分をボイスボットで完結 |
| 10/28 | 70 | 71 | 69 | 70 | +1.45% | 18,900 | 21億6113万 | 0% |
| 10/25 | 71 | 71 | 69 | 69 | -2.82% | 10,700 | 21億3025万 | -1.43% |
| 10/24 | （IR情報）15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 10/24 | 70 | 71 | 68 | 71 | +2.9% | 98,300 | 21億9200万 | 0% |
| 10/23 | 69 | 70 | 68 | 69 | +1.47% | 89,100 | 21億3025万 | -1.43% |
| 10/22 | 70 | 70 | 68 | 68 | -2.86% | 55,700 | 20億9938万 | -4.23% |
| 10/21 | 71 | 71 | 70 | 70 | 0% | 10,700 | 21億6113万 | -1.41% |
| 10/18 | 71 | 71 | 70 | 70 | 0% | 14,800 | 21億6113万 | -1.41% |
| 10/17 | 70 | 70 | 69 | 70 | 0% | 45,300 | 21億6113万 | -1.41% |
| 10/16 | 70 | 70 | 69 | 70 | 0% | 50,000 | 21億6113万 | -1.41% |
| 10/15 | 71 | 71 | 70 | 70 | 0% | 51,600 | 21億6113万 | -1.41% |
| 10/11 | 70 | 72 | 70 | 70 | 0% | 24,400 | 21億6113万 | -1.41% |
| 10/10 | 71 | 72 | 70 | 70 | -1.41% | 25,500 | 21億6113万 | -1.41% |
| 10/09 | 70 | 71 | 70 | 71 | +1.43% | 33,600 | 21億9200万 | 0% |
| 10/08 | 71 | 71 | 70 | 70 | -2.78% | 40,600 | 21億6113万 | -1.41% |
| 10/07 | （IR情報）11:30 クラウド型電話サービス「Zoom Phone」とボイスボットが先進的な連携 |
| 10/07 | 71 | 75 | 70 | 72 | +1.41% | 549,900 | 22億2287万 | +1.41% |
| 10/04 | 70 | 71 | 70 | 71 | +1.43% | 54,900 | 21億9200万 | 0% |
| 10/03 | 70 | 71 | 70 | 70 | 0% | 7,300 | 21億6113万 | -1.41% |
| 10/02 | 70 | 71 | 69 | 70 | -1.41% | 32,100 | 21億6113万 | -1.41% |
| 10/01 | 71 | 71 | 70 | 71 | +1.43% | 10,800 | 21億9200万 | 0% |
| 09/30 | 71 | 72 | 69 | 70 | -4.11% | 61,300 | 21億6113万 | -1.41% |
| 09/27 | 71 | 73 | 71 | 73 | +2.82% | 70,500 | 22億5375万 | +2.82% |
| 09/26 | 72 | 72 | 71 | 71 | -1.39% | 19,400 | 21億9200万 | 0% |
| 09/25 | 72 | 72 | 71 | 72 | +1.41% | 24,600 | 22億2287万 | +1.41% |
| 09/24 | 72 | 72 | 71 | 71 | 0% | 26,200 | 21億9200万 | 0% |
| 09/20 | 72 | 72 | 71 | 71 | -1.39% | 63,700 | 21億9200万 | 0% |
| 09/19 | 71 | 72 | 71 | 72 | +2.86% | 21,200 | 22億2287万 | +1.41% |
| 09/18 | 70 | 72 | 70 | 70 | 0% | 16,800 | 21億6113万 | -1.41% |
| 09/17 | 71 | 72 | 69 | 70 | 0% | 73,900 | 21億6113万 | -2.78% |
| 09/13 | 71 | 72 | 69 | 70 | -1.41% | 118,500 | 21億6113万 | -2.78% |
| 09/12 | 71 | 72 | 70 | 71 | +1.43% | 23,400 | 21億9200万 | -1.39% |
| 09/11 | 72 | 72 | 70 | 70 | -1.41% | 46,000 | 21億6113万 | -2.78% |
| 09/10 | 71 | 72 | 71 | 71 | +1.43% | 59,700 | 21億9200万 | -1.39% |
| 09/09 | 69 | 70 | 68 | 70 | 0% | 106,800 | 21億6113万 | -1.41% |
| 09/06 | 72 | 72 | 69 | 70 | -2.78% | 111,500 | 21億6113万 | -2.78% |
| 09/05 | 70 | 72 | 70 | 72 | +2.86% | 80,900 | 22億2287万 | 0% |
| 09/04 | 72 | 72 | 70 | 70 | -4.11% | 81,300 | 21億6113万 | -4.11% |
| 09/03 | 73 | 73 | 72 | 73 | +1.39% | 67,200 | 22億5375万 | 0% |
| 09/02 | 74 | 75 | 72 | 72 | 0% | 155,900 | 22億2287万 | -1.37% |
| 08/30 | 72 | 72 | 71 | 72 | +1.41% | 9,200 | 22億2287万 | -2.7% |
| 08/29 | 73 | 73 | 70 | 71 | -2.74% | 112,900 | 21億9200万 | -4.05% |
| 08/28 | 71 | 73 | 71 | 73 | +1.39% | 37,800 | 22億5375万 | -1.35% |
| 08/27 | 73 | 73 | 71 | 72 | 0% | 73,800 | 22億2287万 | -4% |
| 08/26 | 72 | 72 | 71 | 72 | 0% | 56,000 | 22億2287万 | -4% |
| 08/23 | 71 | 72 | 71 | 72 | 0% | 62,600 | 22億2287万 | -4% |
| 08/22 | 73 | 73 | 70 | 72 | 0% | 128,600 | 22億2287万 | -5.26% |
| 08/21 | 71 | 73 | 70 | 72 | +1.41% | 74,400 | 22億2287万 | -5.26% |
| 08/20 | 71 | 71 | 69 | 71 | 0% | 129,600 | 21億9200万 | -7.79% |
| 08/19 | 70 | 71 | 70 | 71 | 0% | 57,800 | 21億9200万 | -7.79% |
| 08/16 | 71 | 71 | 69 | 71 | 0% | 192,900 | 21億9200万 | -7.79% |
| 08/15 | 74 | 75 | 64 | 71 | -6.58% | 651,600 | 21億9200万 | -8.97% |
| 08/14 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 76 | 77 | 74 | 76 | +2.7% | 71,800 | 23億4637万 | -2.56% |
| 08/13 | 74 | 77 | 74 | 74 | 0% | 51,400 | 22億8462万 | -5.13% |
| 08/09 | 75 | 76 | 72 | 74 | -1.33% | 168,300 | 22億8462万 | -6.33% |
| 08/08 | 73 | 75 | 71 | 75 | +2.74% | 73,700 | 23億1549万 | -5.06% |
| 08/07 | 66 | 73 | 66 | 73 | +8.96% | 156,000 | 22億5375万 | -7.59% |
| 08/06 | 66 | 67 | 62 | 67 | +9.84% | 334,300 | 20億6851万 | -16.25% |
| 08/05 | 75 | 76 | 55 | 61 | -20.78% | 499,800 | 18億8327万 | -23.75% |
| 08/02 | 79 | 79 | 76 | 77 | -3.75% | 341,800 | 23億7724万 | -4.94% |
| 08/01 | 82 | 82 | 79 | 80 | -1.23% | 93,000 | 24億6986万 | -2.44% |
| 07/31 | 80 | 82 | 80 | 81 | 0% | 75,600 | 25億73万 | -1.22% |
| 07/30 | 81 | 81 | 80 | 81 | +1.25% | 123,700 | 25億73万 | -1.22% |
| 07/29 | 81 | 81 | 80 | 80 | 0% | 31,000 | 24億6986万 | -2.44% |
| 07/26 | 81 | 81 | 79 | 80 | 0% | 90,900 | 24億6986万 | -2.44% |
| 07/25 | 80 | 81 | 80 | 80 | -1.23% | 56,700 | 24億6986万 | -2.44% |
| 07/24 | 82 | 82 | 80 | 81 | 0% | 84,600 | 25億73万 | -1.22% |
| 07/23 | 81 | 82 | 81 | 81 | +1.25% | 28,000 | 25億73万 | -1.22% |
| 07/22 | 81 | 81 | 80 | 80 | -1.23% | 136,000 | 24億6986万 | -2.44% |
| 07/19 | 83 | 83 | 81 | 81 | -1.22% | 72,000 | 25億73万 | -1.22% |
| 07/18 | 84 | 84 | 82 | 82 | -2.38% | 121,200 | 25億3161万 | 0% |
| 07/17 | 81 | 84 | 81 | 84 | +3.7% | 152,200 | 25億9335万 | +2.44% |
| 07/16 | 82 | 82 | 81 | 81 | -1.22% | 22,200 | 25億73万 | -1.22% |
| 07/12 | 81 | 82 | 80 | 82 | +2.5% | 72,200 | 25億3161万 | 0% |
| 07/11 | 82 | 82 | 80 | 80 | -1.23% | 77,100 | 24億6986万 | -2.44% |
| 07/10 | 82 | 82 | 80 | 81 | -1.22% | 110,100 | 25億73万 | -1.22% |
| 07/09 | 82 | 82 | 81 | 82 | 0% | 19,300 | 25億3161万 | 0% |
| 07/08 | 82 | 82 | 81 | 82 | +1.23% | 58,500 | 25億3161万 | 0% |
| 07/05 | 83 | 83 | 81 | 81 | -1.22% | 309,900 | 25億73万 | -1.22% |
| 07/04 | 82 | 83 | 82 | 82 | -2.38% | 62,600 | 25億3161万 | 0% |
| 07/03 | 83 | 84 | 82 | 84 | +1.2% | 57,800 | 25億9335万 | +3.7% |
| 07/02 | 83 | 83 | 82 | 83 | +1.22% | 45,700 | 25億6248万 | +2.47% |
| 07/01 | 84 | 84 | 82 | 82 | -1.2% | 221,500 | 25億3161万 | +1.23% |
| 06/28 | 84 | 85 | 83 | 83 | -2.35% | 224,100 | 25億6248万 | +2.47% |
| 06/27 | 85 | 85 | 83 | 85 | 0% | 197,700 | 26億2423万 | +4.94% |
| 06/26 | 86 | 87 | 84 | 85 | -3.41% | 881,800 | 26億2423万 | +4.94% |
| 06/25 | 90 | 102 | 86 | 88 | +8.64% | 8,598,700 | 27億1685万 | +8.64% |
| 06/24 | （IR情報）15:00 連結業績予想に関するお知らせ |
| 06/24 | （IR情報）15:00 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 06/24 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 06/24 | 81 | 81 | 79 | 81 | +1.25% | 18,700 | 25億73万 | 0% |
| 06/21 | 80 | 81 | 80 | 80 | +1.27% | 15,900 | 24億6986万 | -1.23% |
| 06/20 | 80 | 81 | 79 | 79 | 0% | 79,500 | 24億3899万 | -2.47% |
| 06/19 | 81 | 81 | 79 | 79 | -1.25% | 26,600 | 24億3899万 | -2.47% |
| 06/18 | 81 | 81 | 79 | 80 | 0% | 138,900 | 24億6986万 | -1.23% |
| 06/17 | 80 | 81 | 80 | 80 | 0% | 20,100 | 24億6986万 | -1.23% |
| 06/14 | 81 | 81 | 80 | 80 | 0% | 26,800 | 24億6986万 | -1.23% |
