| 2016 |
| 12/27 | 3,755 | 3,840 | 3,755 | 3,805 | -0.26% | 8,400 | 36億6611万 | -0.65% |
| 12/26 | 3,730 | 3,820 | 3,730 | 3,815 | +1.19% | 3,800 | 36億7575万 | -0.47% |
| 12/22 | 3,780 | 3,790 | 3,770 | 3,770 | -0.26% | 2,100 | 36億3239万 | -1.59% |
| 12/21 | 3,865 | 3,865 | 3,780 | 3,780 | -0.66% | 4,200 | 36億4203万 | -1.28% |
| 12/20 | 3,790 | 3,810 | 3,745 | 3,805 | +1.87% | 5,400 | 36億6611万 | -0.47% |
| 12/19 | 3,815 | 3,815 | 3,720 | 3,735 | -2.35% | 6,100 | 35億9867万 | -2.12% |
| 12/16 | 3,835 | 3,880 | 3,825 | 3,825 | -0.26% | 7,900 | 36億8538万 | +0.37% |
| 12/15 | 3,780 | 3,850 | 3,775 | 3,835 | +0.39% | 8,500 | 36億9502万 | +1% |
| 12/14 | 3,865 | 3,865 | 3,805 | 3,820 | 0% | 1,900 | 36億8057万 | +1.11% |
| 12/13 | 3,780 | 3,840 | 3,780 | 3,820 | +0.92% | 3,600 | 36億8057万 | +1.43% |
| 12/12 | 3,785 | 3,790 | 3,725 | 3,785 | 0% | 7,900 | 36億4684万 | +0.83% |
| 12/09 | 3,665 | 3,800 | 3,665 | 3,785 | +1.88% | 4,900 | 36億4684万 | +1.15% |
| 12/08 | 3,725 | 3,735 | 3,685 | 3,715 | -0.27% | 3,400 | 35億7940万 | -0.46% |
| 12/07 | 3,800 | 3,800 | 3,725 | 3,725 | -1.06% | 4,700 | 35億8903万 | -0.08% |
| 12/06 | 3,750 | 3,800 | 3,750 | 3,765 | +1.35% | 3,000 | 36億2757万 | +1.13% |
| 12/05 | 3,805 | 3,805 | 3,665 | 3,715 | -3.63% | 4,400 | 35億7940万 | -0.05% |
| 12/02 | 3,825 | 3,880 | 3,815 | 3,855 | +0.78% | 5,600 | 37億1429万 | +3.88% |
| 12/01 | 3,895 | 3,920 | 3,820 | 3,825 | -1.92% | 5,000 | 36億8538万 | +3.43% |
| 11/30 | （IR情報）15:00 株式交換契約に係る臨時株主総会の承認可決に関するお知らせ |
| 11/30 | 3,945 | 3,945 | 3,900 | 3,900 | -0.64% | 1,200 | 37億5765万 | +5.81% |
| 11/29 | 4,020 | 4,020 | 3,905 | 3,925 | -1.26% | 4,000 | 37億8173万 | +6.98% |
| 11/28 | 3,965 | 4,015 | 3,950 | 3,975 | +0.25% | 6,000 | 38億2991万 | +8.84% |
| 11/25 | 3,920 | 3,985 | 3,920 | 3,965 | -0.38% | 6,800 | 38億2027万 | +9.17% |
| 11/24 | 3,980 | 4,000 | 3,950 | 3,980 | +0.89% | 8,400 | 38億3473万 | +10.19% |
| 11/22 | 3,950 | 3,950 | 3,870 | 3,945 | +1.41% | 5,300 | 38億100万 | +9.89% |
| 11/21 | 3,945 | 3,945 | 3,885 | 3,890 | +0.39% | 4,000 | 37億4801万 | +9.09% |
| 11/18 | 3,805 | 3,900 | 3,805 | 3,875 | +3.2% | 7,400 | 37億3356万 | +9.34% |
| 11/17 | 3,740 | 3,795 | 3,695 | 3,755 | +0.94% | 8,900 | 36億1794万 | +6.65% |
| 11/16 | 3,680 | 3,770 | 3,680 | 3,720 | +2.48% | 4,300 | 35億8422万 | +6.29% |
| 11/15 | 3,700 | 3,700 | 3,620 | 3,630 | -0.27% | 2,500 | 34億9750万 | +4.37% |
| 11/14 | 3,670 | 3,670 | 3,600 | 3,640 | +1.11% | 1,300 | 35億714万 | +5.2% |
| 11/11 | 3,550 | 3,605 | 3,550 | 3,600 | +3.45% | 4,400 | 34億6860万 | +4.53% |
| 11/10 | （IR情報）15:00 平成28年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 11/10 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 11/10 | （IR情報）15:00 営業外費用の計上に関するお知らせ |
| 11/10 | 3,420 | 3,565 | 3,390 | 3,480 | +3.88% | 3,400 | 33億5298万 | +1.49% |
| 11/09 | 3,530 | 3,550 | 3,330 | 3,350 | -5.1% | 5,000 | 32億2772万 | -1.96% |
| 11/08 | 3,525 | 3,550 | 3,525 | 3,530 | +0.14% | 800 | 34億115万 | +3.55% |
| 11/07 | 3,550 | 3,560 | 3,515 | 3,525 | +1% | 1,700 | 33億9633万 | +4.01% |
| 11/04 | 3,500 | 3,510 | 3,475 | 3,490 | -1.13% | 1,900 | 33億6261万 | +3.59% |
| 11/02 | 3,550 | 3,550 | 3,475 | 3,530 | -2.22% | 3,600 | 34億115万 | +5.37% |
| 11/01 | 3,640 | 3,640 | 3,590 | 3,610 | 0% | 2,400 | 34億7823万 | +8.41% |
| 10/31 | 3,585 | 3,655 | 3,545 | 3,610 | -0.14% | 6,400 | 34億7823万 | +9.2% |
| 10/28 | 3,530 | 3,615 | 3,530 | 3,615 | +1.83% | 4,500 | 34億8305万 | +10.15% |
| 10/27 | 3,545 | 3,560 | 3,510 | 3,550 | +0.28% | 4,700 | 34億2042万 | +9.03% |
| 10/26 | 3,550 | 3,630 | 3,520 | 3,540 | +0.85% | 7,200 | 34億1079万 | +9.43% |
| 10/25 | 3,490 | 3,540 | 3,485 | 3,510 | +0.57% | 8,500 | 33億8188万 | +9.21% |
| 10/24 | 3,500 | 3,525 | 3,400 | 3,490 | +0.14% | 12,900 | 33億6261万 | +9.16% |
| 10/21 | 3,465 | 3,540 | 3,465 | 3,485 | +0.14% | 3,300 | 33億5779万 | +9.76% |
| 10/20 | 3,485 | 3,510 | 3,460 | 3,480 | +0.29% | 6,900 | 33億5298万 | +10.16% |
| 10/19 | 3,500 | 3,550 | 3,460 | 3,470 | +1.17% | 15,500 | 33億4334万 | +10.58% |
| 10/18 | 3,320 | 3,435 | 3,320 | 3,430 | +2.24% | 6,600 | 33億480万 | +9.87% |
| 10/17 | 3,330 | 3,400 | 3,330 | 3,355 | +0.75% | 2,900 | 32億3254万 | +8.05% |
| 10/14 | 3,300 | 3,360 | 3,300 | 3,330 | +0.91% | 7,400 | 32億845万 | +7.59% |
| 10/13 | 3,265 | 3,300 | 3,220 | 3,300 | +2.33% | 5,700 | 31億7955万 | +6.87% |
| 10/12 | 3,205 | 3,250 | 3,175 | 3,225 | +1.42% | 4,000 | 31億728万 | +4.57% |
| 10/11 | 3,140 | 3,215 | 3,140 | 3,180 | -0.16% | 6,300 | 30億6393万 | +3.15% |
| 10/07 | 3,235 | 3,235 | 3,170 | 3,185 | -1.55% | 7,300 | 30億6874万 | +3.51% |
| 10/06 | 3,240 | 3,260 | 3,230 | 3,235 | +0.31% | 12,200 | 31億1692万 | +5.27% |
| 10/05 | 3,175 | 3,250 | 3,175 | 3,225 | +1.57% | 16,000 | 31億728万 | +5.19% |
| 10/04 | 3,130 | 3,180 | 3,130 | 3,175 | +0.47% | 14,800 | 30億5911万 | +3.76% |
| 10/03 | 3,055 | 3,175 | 3,055 | 3,160 | +4.29% | 27,100 | 30億4466万 | +3.37% |
| 09/30 | （IR情報）15:30 剰余金の配当(無配)に関するお知らせ |
| 09/30 | （IR情報）15:30 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 |
| 09/30 | （IR情報）15:30 新日鉄住金ソリューションズ株式会社による株式会社ネットワークバリューコンポネンツの簡易株式交換による完全子会社化に関する株式交換契約締結のお知らせ |
| 09/30 | 3,020 | 3,080 | 3,000 | 3,030 | +0.33% | 1,400 | 29億1940万 | -0.88% |
| 09/29 | 3,025 | 3,075 | 3,010 | 3,020 | 0% | 3,100 | 29億977万 | -1.44% |
| 09/28 | 3,020 | 3,025 | 2,980 | 3,020 | +0.33% | 2,700 | 29億977万 | -1.63% |
| 09/27 | 2,990 | 3,080 | 2,990 | 3,010 | -0.33% | 2,000 | 29億13万 | -2.08% |
| 09/26 | 3,015 | 3,090 | 3,010 | 3,020 | +0.5% | 2,700 | 29億977万 | -1.72% |
| 09/23 | 2,961 | 3,015 | 2,961 | 3,005 | +1.14% | 800 | 28億9531万 | -2.15% |
| 09/21 | 3,010 | 3,085 | 2,962 | 2,971 | -1.95% | 4,500 | 28億6255万 | -3.16% |
| 09/20 | 2,973 | 3,070 | 2,973 | 3,030 | +0.83% | 1,800 | 29億1940万 | -1.17% |
| 09/16 | 3,000 | 3,080 | 3,000 | 3,005 | -2.75% | 800 | 28億9531万 | -1.8% |
| 09/15 | 2,937 | 3,090 | 2,920 | 3,090 | +4.75% | 3,000 | 29億7721万 | +1.15% |
| 09/14 | 3,050 | 3,050 | 2,930 | 2,950 | -3.75% | 2,600 | 28億4232万 | -3.18% |
| 09/13 | 2,961 | 3,100 | 2,961 | 3,065 | +3.55% | 2,900 | 29億5312万 | +0.59% |
| 09/12 | 2,997 | 3,045 | 2,920 | 2,960 | -3.74% | 6,300 | 28億5196万 | -2.76% |
| 09/09 | 2,995 | 3,100 | 2,980 | 3,075 | +2.5% | 3,500 | 29億6276万 | +1.05% |
| 09/08 | 3,030 | 3,050 | 2,990 | 3,000 | -3.23% | 8,900 | 28億9050万 | -1.32% |
| 09/07 | 3,160 | 3,195 | 3,100 | 3,100 | -1.9% | 2,400 | 29億8685万 | +1.61% |
| 09/06 | 3,155 | 3,200 | 3,155 | 3,160 | -1.25% | 500 | 30億4466万 | +3.5% |
| 09/05 | 3,250 | 3,300 | 3,135 | 3,200 | 0% | 12,500 | 30億8320万 | +4.81% |
| 09/02 | 3,040 | 3,200 | 3,035 | 3,200 | +5.26% | 4,800 | 30億8320万 | +4.85% |
| 09/01 | 3,065 | 3,065 | 2,998 | 3,040 | -1.3% | 4,900 | 29億2904万 | +0.26% |
| 08/31 | 3,085 | 3,085 | 3,030 | 3,080 | +0.98% | 2,900 | 29億6758万 | +2.29% |
| 08/30 | 3,060 | 3,130 | 3,050 | 3,050 | -1.29% | 3,500 | 29億3867万 | +2.04% |
| 08/29 | 3,135 | 3,135 | 3,085 | 3,090 | -0.32% | 3,500 | 29億7721万 | +4.08% |
| 08/26 | 3,160 | 3,160 | 3,020 | 3,100 | -1.9% | 5,100 | 29億8685万 | +5.19% |
| 08/25 | 3,180 | 3,180 | 3,105 | 3,160 | -1.1% | 1,900 | 30億4466万 | +8.03% |
| 08/24 | 3,170 | 3,195 | 3,125 | 3,195 | +0.79% | 1,500 | 30億7838万 | +10.13% |
| 08/23 | 3,165 | 3,200 | 3,145 | 3,170 | +1.28% | 4,600 | 30億5429万 | +10.15% |
| 08/22 | 3,075 | 3,140 | 3,050 | 3,130 | +5.21% | 4,000 | 30億1575万 | +9.44% |
| 08/19 | 2,998 | 3,030 | 2,975 | 2,975 | -0.23% | 2,000 | 28億6641万 | +4.53% |
| 08/18 | 2,931 | 2,996 | 2,931 | 2,982 | +2.26% | 2,300 | 28億7315万 | +5.11% |
| 08/17 | 2,923 | 2,931 | 2,916 | 2,916 | -0.24% | 1,100 | 28億956万 | +3.11% |
| 08/16 | 2,900 | 2,926 | 2,900 | 2,923 | +1.42% | 800 | 28億1631万 | +3.87% |
| 08/15 | 2,980 | 2,998 | 2,882 | 2,882 | +0.07% | 1,300 | 27億7680万 | +3.04% |
| 08/12 | 2,900 | 2,921 | 2,850 | 2,880 | -0.69% | 2,400 | 27億7488万 | +3.45% |
| 08/10 | 2,999 | 2,999 | 2,861 | 2,900 | -1.19% | 1,200 | 27億9415万 | +4.69% |
| 08/09 | 2,935 | 2,935 | 2,935 | 2,935 | -2.17% | 100 | 28億2787万 | +6.38% |
| 08/08 | 2,881 | 3,005 | 2,860 | 3,000 | +2.7% | 2,000 | 28億9050万 | +9.21% |
| 08/05 | 3,090 | 3,090 | 2,914 | 2,921 | -3.28% | 1,400 | 28億1438万 | +6.96% |
| 08/04 | 3,250 | 3,250 | 2,995 | 3,020 | -7.36% | 5,400 | 29億977万 | +11.15% |
| 08/03 | 3,200 | 3,430 | 3,180 | 3,260 | +3% | 16,000 | 31億4101万 | +21.01% |
| 08/02 | 3,105 | 3,330 | 3,100 | 3,165 | +0.32% | 12,400 | 30億4947万 | +19.16% |
| 08/01 | 3,040 | 3,200 | 3,020 | 3,155 | -0.79% | 41,800 | 30億3984万 | +20.47% |
| 07/28 | （IR情報）15:00 平成28年12月期第2四半期累計期間業績予想値との差異及び通期業績予想の修正に関するお知らせ |
| 07/28 | （IR情報）15:00 平成28年12月期第2四半期決算短信〔日本基準〕(連結) |
