| 2024 |
| 09/24 | 718 | 726 | 718 | 724 | +1.26% | 3,000 | 46億8475万 | +0.7% |
| 09/20 | 714 | 715 | 708 | 715 | +0.85% | 2,600 | 46億2652万 | -0.69% |
| 09/19 | 710 | 731 | 709 | 709 | +1% | 6,500 | 45億8769万 | -1.53% |
| 09/18 | （IR情報）16:00 佐賀県唐津市とAIチャットボットに関する契約締結のお知らせ |
| 09/18 | 669 | 720 | 669 | 702 | +4.93% | 8,900 | 45億4240万 | -2.36% |
| 09/17 | 676 | 676 | 664 | 669 | -1.04% | 2,500 | 43億2887万 | -6.95% |
| 09/13 | 686 | 686 | 671 | 676 | -1.46% | 2,300 | 43億7416万 | -6.37% |
| 09/12 | 691 | 716 | 680 | 686 | -0.72% | 1,900 | 44億3887万 | -4.85% |
| 09/11 | 703 | 710 | 673 | 691 | -2.54% | 7,600 | 44億7122万 | -3.89% |
| 09/10 | 709 | 719 | 708 | 709 | +0.14% | 3,000 | 45億8769万 | -1.12% |
| 09/09 | 701 | 709 | 699 | 708 | -0.42% | 3,800 | 45億8122万 | -0.7% |
| 09/06 | 719 | 721 | 711 | 711 | -1.11% | 1,400 | 46億63万 | -0.42% |
| 09/05 | （IR情報）16:00 岐阜県大垣市とAIチャットボットに関する契約締結のお知らせ |
| 09/05 | 734 | 734 | 719 | 719 | -0.14% | 3,700 | 46億5240万 | +0.42% |
| 09/04 | 734 | 737 | 720 | 720 | -2.04% | 3,200 | 46億5887万 | +0.28% |
| 09/03 | 733 | 736 | 733 | 735 | +0.27% | 1,100 | 47億5593万 | +2.23% |
| 09/02 | 725 | 739 | 725 | 733 | +1.1% | 2,500 | 47億4299万 | +1.38% |
| 08/30 | 717 | 732 | 717 | 725 | -0.96% | 3,200 | 46億9122万 | 0% |
| 08/29 | 744 | 744 | 732 | 732 | -1.61% | 2,600 | 47億3652万 | +0.41% |
| 08/28 | 746 | 746 | 740 | 744 | -0.27% | 800 | 48億1417万 | +1.78% |
| 08/27 | 748 | 754 | 741 | 746 | +0.4% | 1,800 | 48億2711万 | +1.77% |
| 08/26 | 739 | 749 | 739 | 743 | -0.13% | 2,200 | 48億770万 | +1.23% |
| 08/23 | 738 | 749 | 738 | 744 | +1.92% | 2,100 | 48億1417万 | +1.36% |
| 08/22 | 731 | 757 | 727 | 730 | -0.27% | 6,300 | 47億2358万 | -0.68% |
| 08/21 | 752 | 752 | 732 | 732 | -3.17% | 2,300 | 47億3652万 | -0.54% |
| 08/20 | （5%ルール）富士教育創研（16.69%）村田将規（2.16%） |
| 08/20 | 736 | 756 | 734 | 756 | +3.99% | 4,000 | 48億9181万 | +2.58% |
| 08/19 | 732 | 739 | 727 | 727 | -2.15% | 5,300 | 47億416万 | -1.49% |
| 08/16 | 697 | 750 | 692 | 743 | +6.29% | 22,200 | 48億770万 | +0.41% |
| 08/15 | 697 | 700 | 695 | 699 | -0.29% | 4,200 | 45億2299万 | -5.67% |
| 08/14 | 731 | 731 | 701 | 701 | -0.28% | 3,300 | 45億3593万 | -5.78% |
| 08/13 | 694 | 741 | 694 | 703 | -4.87% | 11,700 | 45億4887万 | -5.89% |
| 08/09 | （IR情報）15:20 令和7年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 653 | 741 | 653 | 739 | +15.29% | 30,800 | 47億8181万 | -1.47% |
| 08/08 | 652 | 669 | 641 | 641 | -1.23% | 10,400 | 41億4769万 | -14.65% |
| 08/07 | 608 | 669 | 608 | 649 | +0.15% | 5,700 | 41億9945万 | -14.04% |
| 08/06 | 627 | 675 | 618 | 648 | +8% | 12,900 | 41億9298万 | -14.62% |
| 08/05 | 717 | 728 | 574 | 600 | -17.13% | 25,200 | 38億8239万 | -21.36% |
| 08/02 | 746 | 762 | 724 | 724 | -4.86% | 16,900 | 46億8475万 | -5.85% |
| 08/01 | 771 | 771 | 751 | 761 | -1.3% | 5,200 | 49億2417万 | -1.04% |
| 07/31 | 765 | 771 | 745 | 771 | +1.45% | 10,700 | 49億8887万 | +0.39% |
| 07/30 | 801 | 806 | 760 | 760 | -6.52% | 41,500 | 49億1770万 | -0.91% |
| 07/29 | 809 | 815 | 798 | 813 | +1.12% | 8,500 | 52億6064万 | +6.27% |
| 07/26 | 814 | 814 | 801 | 804 | 0% | 7,400 | 52億241万 | +5.51% |
| 07/25 | 814 | 815 | 799 | 804 | +0.63% | 13,100 | 52億241万 | +6.07% |
| 07/24 | 815 | 820 | 787 | 799 | +1.78% | 22,100 | 51億7005万 | +5.83% |
| 07/23 | 764 | 785 | 762 | 785 | +2.61% | 9,600 | 50億7946万 | +4.39% |
| 07/22 | （IR情報）16:00 福岡県新宮町とAIチャットボットに関する契約締結のお知らせ |
| 07/22 | 760 | 765 | 760 | 765 | +0.66% | 10,300 | 49億5005万 | +2% |
| 07/19 | 761 | 766 | 758 | 760 | -0.39% | 6,400 | 49億1770万 | +1.47% |
| 07/18 | 758 | 765 | 758 | 763 | -0.13% | 5,200 | 49億3711万 | +2.01% |
| 07/17 | 759 | 767 | 757 | 764 | +0.92% | 4,900 | 49億4358万 | +2.28% |
| 07/16 | 757 | 768 | 757 | 757 | -1.69% | 9,900 | 48億9828万 | +1.47% |
| 07/12 | 775 | 785 | 770 | 770 | -0.65% | 5,700 | 49億8240万 | +3.36% |
| 07/11 | （IR情報）16:00 宗像市との官民協働事業『わが街ポータル』の協働構築・運用に関する協定締結のお知らせ |
| 07/11 | 774 | 785 | 758 | 775 | +1.17% | 13,900 | 50億1476万 | +4.31% |
| 07/10 | 775 | 775 | 766 | 766 | -0.39% | 4,500 | 49億5652万 | +3.37% |
| 07/09 | 790 | 790 | 769 | 769 | -2.78% | 9,000 | 49億7593万 | +3.92% |
| 07/08 | （5%ルール）富士教育創研（16.69%）村田将規（2.16%） |
| 07/08 | 775 | 805 | 767 | 791 | +3.26% | 17,500 | 51億1829万 | +7.04% |
| 07/05 | 768 | 784 | 758 | 766 | +0.92% | 23,100 | 49億5652万 | +4.08% |
| 07/04 | 759 | 759 | 754 | 759 | +0.53% | 7,900 | 49億1123万 | +3.41% |
| 07/03 | 753 | 757 | 748 | 755 | 0% | 5,900 | 48億8534万 | +3.14% |
| 07/02 | 755 | 759 | 748 | 755 | +0.94% | 6,100 | 48億8534万 | +3.28% |
| 07/01 | 740 | 760 | 740 | 748 | +1.63% | 7,800 | 48億4005万 | +2.47% |
| 06/28 | 737 | 738 | 732 | 736 | +0.82% | 4,000 | 47億6240万 | +0.96% |
| 06/27 | 739 | 740 | 730 | 730 | -0.95% | 5,200 | 47億2358万 | +0.27% |
| 06/26 | 738 | 739 | 735 | 737 | -0.14% | 1,300 | 47億6887万 | +1.24% |
| 06/25 | 726 | 740 | 723 | 738 | +1.65% | 8,100 | 47億7534万 | +1.51% |
| 06/24 | 725 | 738 | 719 | 726 | +1.26% | 8,000 | 46億9769万 | 0% |
| 06/21 | 716 | 720 | 709 | 717 | -0.14% | 4,700 | 46億3946万 | -1.38% |
| 06/20 | 730 | 730 | 704 | 718 | -1.64% | 8,100 | 46億4593万 | -1.24% |
| 06/19 | 730 | 731 | 723 | 730 | 0% | 2,900 | 47億2358万 | +0.41% |
| 06/18 | 733 | 733 | 730 | 730 | -0.14% | 400 | 47億2358万 | +0.27% |
| 06/17 | 741 | 741 | 729 | 731 | -1.62% | 2,000 | 47億3005万 | +0.41% |
| 06/14 | 739 | 744 | 737 | 743 | +2.2% | 3,700 | 48億770万 | +2.06% |
| 06/13 | 740 | 743 | 727 | 727 | -1.89% | 6,500 | 47億416万 | -0.27% |
| 06/12 | 729 | 741 | 729 | 741 | +0.27% | 4,400 | 47億9475万 | +1.51% |
| 06/11 | 738 | 740 | 731 | 739 | +0.54% | 1,900 | 47億8181万 | +1.23% |
| 06/10 | 726 | 735 | 726 | 735 | +1.38% | 9,900 | 47億5593万 | +0.68% |
| 06/07 | 730 | 738 | 723 | 725 | +0.14% | 2,500 | 46億9122万 | -0.82% |
| 06/06 | （IR情報）15:30 地方創生のプラットフォームへ(令和6年3月期決算補足説明会資料) |
| 06/06 | 726 | 739 | 724 | 724 | -0.82% | 1,900 | 46億8475万 | -1.09% |
| 06/05 | 730 | 740 | 729 | 730 | -0.27% | 3,900 | 47億2358万 | -0.27% |
| 06/04 | 730 | 745 | 730 | 732 | +0.27% | 8,800 | 47億3652万 | +0.14% |
| 06/03 | 720 | 730 | 715 | 730 | +1.39% | 2,900 | 47億2358万 | -0.14% |
| 05/31 | 716 | 725 | 716 | 720 | +0.7% | 2,500 | 46億5887万 | -1.64% |
| 05/30 | 702 | 715 | 701 | 715 | +0.7% | 7,400 | 46億2652万 | -2.59% |
| 05/29 | 730 | 730 | 710 | 710 | -2.87% | 6,600 | 45億9416万 | -3.53% |
| 05/28 | 730 | 745 | 730 | 731 | +0.14% | 8,200 | 47億3005万 | -0.81% |
| 05/27 | 733 | 738 | 723 | 730 | +1.11% | 3,600 | 47億2358万 | -1.08% |
| 05/24 | 719 | 722 | 714 | 722 | +0.56% | 1,600 | 46億7181万 | -2.3% |
| 05/23 | 713 | 719 | 711 | 718 | +0.84% | 6,200 | 46億4593万 | -2.97% |
| 05/22 | 717 | 724 | 712 | 712 | -1.93% | 7,000 | 46億710万 | -4.04% |
| 05/21 | 736 | 743 | 723 | 726 | -1.36% | 4,300 | 46億9769万 | -2.68% |
| 05/20 | （IR情報）15:00 役員の異動に関するお知らせ |
| 05/20 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/20 | 730 | 743 | 730 | 736 | +0.82% | 6,100 | 47億6240万 | -1.74% |
| 05/17 | 717 | 732 | 716 | 730 | +1.67% | 6,900 | 47億2358万 | -2.93% |
| 05/16 | 723 | 739 | 718 | 718 | -2.05% | 5,900 | 46億4593万 | -4.77% |
| 05/15 | 738 | 740 | 733 | 733 | -2.01% | 4,900 | 47億4299万 | -3.17% |
| 05/14 | 736 | 748 | 726 | 748 | +2.19% | 8,400 | 48億4005万 | -1.45% |
| 05/13 | （IR情報）15:30 (訂正)「令和6年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/13 | 752 | 752 | 732 | 732 | -2.66% | 4,900 | 47億3652万 | -3.81% |
| 05/10 | （IR情報）15:20 令和6年3月期決算短信〔日本基準〕(連結) |
| 05/10 | （IR情報）15:20 エバーコネクト株式会社と包括的事業提携契約締結のお知らせ |
| 05/10 | 753 | 754 | 730 | 752 | -0.13% | 4,100 | 48億6593万 | -1.57% |
| 05/09 | 756 | 756 | 747 | 753 | +1.21% | 1,100 | 48億7240万 | -1.57% |
| 05/08 | 747 | 755 | 741 | 744 | -1.33% | 7,200 | 48億1417万 | -3% |
| 05/07 | 754 | 755 | 740 | 754 | +1.07% | 8,300 | 48億7887万 | -1.95% |
| 05/02 | 745 | 749 | 731 | 746 | -0.8% | 10,900 | 48億2711万 | -3.24% |
| 05/01 | 735 | 756 | 733 | 752 | +2.31% | 11,500 | 48億6593万 | -2.84% |
| 04/30 | 710 | 742 | 710 | 735 | +3.81% | 12,100 | 47億5593万 | -5.41% |
