| 2020 |
| 11/19 | 1,941 | 1,945 | 1,885 | 1,900 | -2.11% | 127,100 | 333億6704万 | -11.67% |
| 11/18 | 1,972 | 1,972 | 1,932 | 1,941 | -2.46% | 116,300 | 340億8706万 | -10.43% |
| 11/17 | 2,033 | 2,045 | 1,990 | 1,990 | -2.07% | 82,100 | 349億4758万 | -8.72% |
| 11/16 | 2,019 | 2,032 | 1,992 | 2,032 | +1.85% | 85,100 | 356億8517万 | -7.26% |
| 11/13 | 1,999 | 2,007 | 1,971 | 1,995 | -0.5% | 72,400 | 350億3539万 | -9.24% |
| 11/12 | 1,970 | 2,009 | 1,952 | 2,005 | +1.62% | 138,700 | 352億1100万 | -9.11% |
| 11/11 | 2,028 | 2,030 | 1,956 | 1,973 | -0.5% | 178,700 | 346億4903万 | -10.76% |
| 11/10 | 2,080 | 2,115 | 1,971 | 1,983 | -12.49% | 327,100 | 348億2465万 | -10.6% |
| 11/09 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 11/09 | （IR情報）15:30 2020年12月期第3四半期決算説明資料 |
| 11/09 | （IR情報）15:30 2020年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/09 | 2,269 | 2,269 | 2,227 | 2,266 | +0.58% | 113,100 | 397億9458万 | +1.89% |
| 11/06 | 2,259 | 2,267 | 2,220 | 2,253 | +0.4% | 51,300 | 395億6628万 | +1.72% |
| 11/05 | 2,217 | 2,262 | 2,178 | 2,244 | +1.95% | 108,800 | 394億823万 | +1.58% |
| 11/04 | 2,195 | 2,228 | 2,173 | 2,201 | +1.95% | 72,200 | 386億5308万 | -0.05% |
| 11/02 | 2,114 | 2,180 | 2,114 | 2,159 | +2.13% | 59,200 | 379億1549万 | -1.68% |
| 10/30 | 2,202 | 2,202 | 2,101 | 2,114 | -4.69% | 84,700 | 371億2522万 | -3.43% |
| 10/29 | 2,170 | 2,223 | 2,153 | 2,218 | -0.09% | 63,900 | 389億5162万 | +1.6% |
| 10/28 | 2,248 | 2,251 | 2,205 | 2,220 | -0.36% | 48,900 | 389億8675万 | +2.07% |
| 10/27 | 2,198 | 2,228 | 2,140 | 2,228 | -0.89% | 63,000 | 391億2724万 | +2.81% |
| 10/26 | 2,300 | 2,326 | 2,242 | 2,248 | -2.13% | 60,200 | 394億7847万 | +4.27% |
| 10/23 | 2,305 | 2,308 | 2,259 | 2,297 | -0.35% | 45,800 | 403億3899万 | +7.09% |
| 10/22 | 2,307 | 2,344 | 2,272 | 2,305 | +0.48% | 81,900 | 404億7948万 | +8.22% |
| 10/21 | 2,236 | 2,314 | 2,236 | 2,294 | +3.01% | 76,800 | 402億8631万 | +8.62% |
| 10/20 | 2,200 | 2,248 | 2,176 | 2,227 | +0.41% | 57,500 | 391億968万 | +6.35% |
| 10/19 | 2,213 | 2,236 | 2,180 | 2,218 | -0.36% | 68,000 | 389億5162万 | +6.63% |
| 10/16 | 2,233 | 2,275 | 2,202 | 2,226 | -1.07% | 58,600 | 390億9212万 | +7.69% |
| 10/15 | 2,294 | 2,305 | 2,222 | 2,250 | -1.83% | 68,300 | 395億1360万 | +9.49% |
| 10/14 | 2,285 | 2,299 | 2,252 | 2,292 | +0.97% | 63,500 | 402億5118万 | +12.35% |
| 10/13 | 2,253 | 2,288 | 2,236 | 2,270 | +0.75% | 54,100 | 398億6483万 | +12.27% |
| 10/12 | 2,253 | 2,276 | 2,236 | 2,253 | +1.81% | 86,000 | 395億6628万 | +12.37% |
| 10/09 | 2,200 | 2,222 | 2,178 | 2,213 | +1.33% | 56,700 | 388億6382万 | +11.32% |
| 10/08 | 2,161 | 2,195 | 2,152 | 2,184 | +2.3% | 71,900 | 383億5453万 | +10.75% |
| 10/07 | 2,121 | 2,142 | 2,092 | 2,135 | -0.74% | 64,900 | 374億9401万 | +9.21% |
| 10/06 | 2,150 | 2,162 | 2,120 | 2,151 | +0.47% | 67,600 | 377億7500万 | +10.88% |
| 10/05 | 2,061 | 2,141 | 2,061 | 2,141 | +4.95% | 77,800 | 375億9938万 | +11.28% |
| 10/02 | 2,172 | 2,172 | 2,012 | 2,040 | -2.44% | 95,000 | 358億2566万 | +6.81% |
| 09/30 | （IR情報）15:30 コミットメントラインの設定に関するお知らせ |
| 09/30 | 2,092 | 2,158 | 2,081 | 2,091 | +0.43% | 110,100 | 367億2130万 | +10.11% |
| 09/29 | 2,038 | 2,085 | 2,031 | 2,082 | +2.16% | 54,200 | 365億6325万 | +10.51% |
| 09/28 | 2,033 | 2,044 | 1,988 | 2,038 | +2.26% | 63,200 | 357億9054万 | +8.98% |
| 09/25 | 1,965 | 1,995 | 1,957 | 1,993 | +1.42% | 48,600 | 350億26万 | +7.32% |
| 09/24 | 2,023 | 2,026 | 1,948 | 1,965 | -2.87% | 81,200 | 345億854万 | +6.39% |
| 09/23 | 2,045 | 2,084 | 2,017 | 2,023 | +0.05% | 104,300 | 355億2711万 | +10.07% |
| 09/18 | 1,941 | 2,022 | 1,941 | 2,022 | +4.55% | 72,500 | 355億955万 | +10.61% |
| 09/17 | 2,000 | 2,005 | 1,931 | 1,934 | -2.81% | 75,500 | 339億6413万 | +6.32% |
| 09/16 | 1,913 | 2,018 | 1,902 | 1,990 | +4.24% | 125,000 | 349億4758万 | +9.64% |
| 09/15 | 1,866 | 1,909 | 1,825 | 1,909 | +3.3% | 56,300 | 335億2509万 | +5.47% |
| 09/14 | 1,886 | 1,887 | 1,825 | 1,848 | -0.96% | 77,900 | 324億5383万 | +2.33% |
| 09/11 | 1,877 | 1,877 | 1,842 | 1,866 | -0.59% | 45,000 | 327億6994万 | +3.49% |
| 09/10 | 1,898 | 1,898 | 1,861 | 1,877 | -0.11% | 39,300 | 329億6312万 | +4.28% |
| 09/09 | 1,890 | 1,901 | 1,871 | 1,879 | -2.14% | 55,900 | 329億9824万 | +4.62% |
| 09/08 | 1,911 | 1,925 | 1,891 | 1,920 | +1.53% | 49,900 | 337億1827万 | +7.14% |
| 09/07 | 1,839 | 1,915 | 1,839 | 1,891 | +2.49% | 75,900 | 332億898万 | +6.42% |
| 09/04 | 1,786 | 1,865 | 1,778 | 1,845 | +0.33% | 69,500 | 324億115万 | +4.95% |
| 09/03 | 1,837 | 1,852 | 1,820 | 1,839 | +1.16% | 42,900 | 322億9578万 | +5.51% |
| 09/02 | 1,825 | 1,856 | 1,795 | 1,818 | +0.61% | 74,400 | 319億2698万 | +5.15% |
| 09/01 | 1,772 | 1,822 | 1,765 | 1,807 | +1.35% | 38,700 | 317億3381万 | +5.24% |
| 08/31 | 1,768 | 1,794 | 1,764 | 1,783 | +2.59% | 58,800 | 313億1233万 | +4.45% |
| 08/28 | 1,767 | 1,830 | 1,720 | 1,738 | -0.86% | 118,800 | 305億2206万 | +2.36% |
| 08/27 | 1,798 | 1,798 | 1,736 | 1,753 | -2.39% | 51,300 | 307億8548万 | +3.67% |
| 08/26 | 1,768 | 1,799 | 1,734 | 1,796 | +1.58% | 46,500 | 315億4063万 | +6.71% |
| 08/25 | 1,738 | 1,780 | 1,729 | 1,768 | +3.15% | 62,800 | 310億4890万 | +5.62% |
| 08/24 | 1,752 | 1,752 | 1,688 | 1,714 | -1.1% | 57,400 | 301億58万 | +2.88% |
| 08/21 | 1,724 | 1,742 | 1,695 | 1,733 | +1.05% | 72,900 | 304億3425万 | +4.4% |
| 08/20 | 1,747 | 1,805 | 1,713 | 1,715 | -1.94% | 103,500 | 301億1814万 | +3.75% |
| 08/19 | 1,740 | 1,755 | 1,729 | 1,749 | +0.29% | 33,300 | 307億1523万 | +6.19% |
| 08/18 | 1,780 | 1,787 | 1,738 | 1,744 | -0.97% | 62,400 | 306億2743万 | +6.54% |
| 08/17 | （IR情報）16:00 2020年12月期第2四半期決算説明資料 |
| 08/17 | 1,800 | 1,800 | 1,752 | 1,761 | -2.17% | 56,200 | 309億2597万 | +8.04% |
| 08/14 | 1,833 | 1,833 | 1,780 | 1,800 | -1.85% | 75,700 | 316億1088万 | +10.97% |
| 08/13 | 1,908 | 1,908 | 1,811 | 1,834 | -1.82% | 94,600 | 322億797万 | +13.63% |
| 08/12 | 1,800 | 1,870 | 1,777 | 1,868 | +3.78% | 82,400 | 328億506万 | +16.31% |
| 08/11 | 1,760 | 1,808 | 1,743 | 1,800 | +1.35% | 98,000 | 316億1088万 | +12.92% |
| 08/07 | 1,771 | 1,790 | 1,754 | 1,776 | -0.56% | 71,500 | 311億8940万 | +11.98% |
| 08/06 | 1,772 | 1,816 | 1,760 | 1,786 | -0.28% | 109,600 | 313億6501万 | +12.97% |
| 08/05 | 1,777 | 1,844 | 1,763 | 1,791 | +0.67% | 161,600 | 314億5282万 | +13.5% |
| 08/04 | 1,738 | 1,800 | 1,712 | 1,779 | +15.67% | 310,900 | 312億4208万 | +13.02% |
| 08/03 | （IR情報）16:00 2020年12月期第2四半期連結累計期間の業績予想値と実績値との差異に関するお知らせ |
| 08/03 | （IR情報）16:00 2020年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/03 | 1,506 | 1,621 | 1,488 | 1,538 | +8.62% | 144,500 | 270億974万 | -2.16% |
| 07/31 | 1,452 | 1,460 | 1,412 | 1,416 | -3.48% | 57,500 | 248億6722万 | -10.21% |
| 07/30 | 1,484 | 1,507 | 1,457 | 1,467 | -0.95% | 64,600 | 257億6286万 | -7.62% |
| 07/29 | 1,503 | 1,528 | 1,481 | 1,481 | -2.63% | 50,700 | 260億872万 | -7.38% |
| 07/28 | 1,555 | 1,565 | 1,513 | 1,521 | -2.56% | 45,700 | 267億1119万 | -5.47% |
| 07/27 | 1,560 | 1,563 | 1,538 | 1,561 | -0.45% | 46,600 | 274億1365万 | -3.52% |
| 07/22 | （5%ルール）三井住友DSアセットマネジメント（5.41%） |
| 07/22 | 1,551 | 1,587 | 1,551 | 1,568 | +0.58% | 36,800 | 275億3658万 | -3.57% |
| 07/21 | 1,576 | 1,595 | 1,553 | 1,559 | +0.26% | 39,300 | 273億7853万 | -4.59% |
| 07/20 | 1,592 | 1,595 | 1,530 | 1,555 | -0.64% | 39,100 | 273億828万 | -5.36% |
| 07/17 | （IR情報）16:00 株式会社ワールドネクストによる就職氷河期世代向けの就労支援プログラム：福島労働局「不安定就労者再チャレンジ支援事業」の受託と事業開始のお知らせ |
| 07/17 | 1,558 | 1,580 | 1,553 | 1,565 | +0.45% | 34,000 | 274億8390万 | -5.04% |
| 07/16 | 1,575 | 1,578 | 1,542 | 1,558 | -0.64% | 29,000 | 273億6097万 | -5.86% |
| 07/15 | 1,577 | 1,600 | 1,544 | 1,568 | +0.45% | 38,900 | 275億3658万 | -5.71% |
| 07/14 | 1,569 | 1,577 | 1,548 | 1,561 | -0.76% | 38,000 | 274億1365万 | -6.81% |
| 07/13 | 1,506 | 1,583 | 1,506 | 1,573 | +4.73% | 77,800 | 276億2439万 | -6.76% |
| 07/10 | 1,557 | 1,557 | 1,502 | 1,502 | -3.53% | 73,800 | 263億7752万 | -11.65% |
| 07/09 | 1,587 | 1,587 | 1,555 | 1,557 | -0.51% | 37,900 | 273億4341万 | -9.16% |
| 07/08 | 1,594 | 1,596 | 1,541 | 1,565 | -2.8% | 75,500 | 274億8390万 | -9.22% |
| 07/07 | 1,601 | 1,623 | 1,580 | 1,610 | -0.68% | 69,300 | 282億7417万 | -7.15% |
| 07/06 | 1,569 | 1,621 | 1,562 | 1,621 | +2.72% | 53,200 | 284億6735万 | -6.95% |
| 07/03 | 1,600 | 1,622 | 1,562 | 1,578 | -0.38% | 64,000 | 277億1220万 | -9.88% |
| 07/02 | 1,658 | 1,663 | 1,581 | 1,584 | -4.98% | 84,500 | 278億1757万 | -10% |
| 07/01 | 1,715 | 1,725 | 1,654 | 1,667 | -2.34% | 44,400 | 292億7518万 | -5.77% |
| 06/30 | 1,715 | 1,745 | 1,681 | 1,707 | +0.89% | 37,300 | 299億7765万 | -3.78% |
| 06/29 | 1,700 | 1,707 | 1,669 | 1,692 | -1.57% | 47,100 | 297億1422万 | -4.84% |
| 06/26 | 1,681 | 1,722 | 1,681 | 1,719 | +2.93% | 58,000 | 301億8839万 | -3.43% |
| 06/25 | （IR情報）16:00 九州地理情報株式会社による福岡県「令和２年度テレワークによる障がい者雇用促進のためのＩＴ技術者の育成事業」受託と事業開始のお知らせ |
| 06/25 | 1,675 | 1,680 | 1,649 | 1,670 | -1.76% | 64,200 | 293億2787万 | -6.18% |
| 06/24 | 1,724 | 1,724 | 1,697 | 1,700 | -1.56% | 48,900 | 298億5472万 | -4.6% |
