| 2024 |
| 04/25 | 299 | 299 | 294 | 294 | -1.34% | 12,300 | 27億8021万 | -4.23% |
| 04/24 | 298 | 299 | 294 | 298 | -0.67% | 15,300 | 28億1803万 | -2.93% |
| 04/23 | 300 | 301 | 294 | 300 | +1.01% | 14,200 | 28億3695万 | -2.6% |
| 04/22 | 300 | 301 | 295 | 297 | -0.67% | 9,300 | 28億858万 | -3.57% |
| 04/19 | 300 | 300 | 295 | 299 | +0.34% | 16,100 | 28億2749万 | -3.24% |
| 04/18 | 300 | 303 | 298 | 298 | -1% | 4,900 | 28億1803万 | -3.56% |
| 04/17 | 303 | 304 | 299 | 301 | -0.99% | 16,400 | 28億4640万 | -2.9% |
| 04/16 | 307 | 307 | 301 | 304 | -0.98% | 8,600 | 28億7477万 | -1.94% |
| 04/15 | 309 | 309 | 307 | 307 | -0.65% | 3,100 | 29億314万 | -0.97% |
| 04/12 | 307 | 310 | 307 | 309 | -0.32% | 9,300 | 29億2205万 | -0.64% |
| 04/11 | 310 | 311 | 308 | 310 | 0% | 17,000 | 29億3151万 | -0.32% |
| 04/10 | 310 | 314 | 309 | 310 | 0% | 7,100 | 29億3151万 | 0% |
| 04/09 | 310 | 312 | 308 | 310 | 0% | 7,000 | 29億3151万 | 0% |
| 04/08 | 310 | 313 | 310 | 310 | -0.64% | 5,300 | 29億3151万 | 0% |
| 04/05 | 306 | 312 | 306 | 312 | +0.32% | 12,500 | 29億5042万 | +0.65% |
| 04/04 | 311 | 314 | 308 | 311 | +0.65% | 15,000 | 29億4097万 | +0.32% |
| 04/03 | （IR情報）15:00 シリーズ累計20万台突破、マルチ決済装置の新モデル「Incredist Premium III」誕生 ～国内製造により世界規模のサプライチェーンリスクを低減～ |
| 04/03 | 307 | 309 | 306 | 309 | +0.32% | 5,200 | 29億2205万 | -0.32% |
| 04/02 | 309 | 310 | 307 | 308 | 0% | 6,700 | 29億1260万 | -0.65% |
| 04/01 | 313 | 313 | 303 | 308 | -0.96% | 17,800 | 29億1260万 | -0.65% |
| 03/29 | 307 | 312 | 306 | 311 | +0.97% | 8,600 | 29億4097万 | 0% |
| 03/28 | 308 | 311 | 308 | 308 | -2.53% | 25,300 | 29億1260万 | -0.96% |
| 03/27 | （IR情報）15:35 資金の借入に関するお知らせ |
| 03/27 | 320 | 320 | 310 | 316 | +1.94% | 33,400 | 29億8825万 | +1.61% |
| 03/26 | 310 | 311 | 307 | 310 | -0.64% | 9,300 | 29億3151万 | -0.32% |
| 03/25 | 314 | 316 | 307 | 312 | -0.64% | 21,100 | 29億5042万 | +0.32% |
| 03/22 | 310 | 315 | 310 | 314 | +1.29% | 13,400 | 29億6934万 | +0.96% |
| 03/21 | 312 | 313 | 310 | 310 | -0.64% | 10,100 | 29億3151万 | -0.32% |
| 03/19 | 311 | 313 | 308 | 312 | 0% | 14,200 | 29億5042万 | -0.32% |
| 03/18 | 312 | 313 | 310 | 312 | +0.97% | 9,100 | 29億5042万 | -0.64% |
| 03/15 | 312 | 312 | 309 | 309 | -0.96% | 12,400 | 29億2205万 | -2.22% |
| 03/14 | 313 | 313 | 309 | 312 | +0.65% | 5,800 | 29億5042万 | -1.58% |
| 03/13 | 312 | 315 | 308 | 310 | 0% | 9,200 | 29億3151万 | -2.52% |
| 03/12 | 307 | 313 | 307 | 310 | -0.32% | 8,400 | 29億3151万 | -3.13% |
| 03/11 | 312 | 314 | 305 | 311 | -0.32% | 17,700 | 29億4097万 | -3.12% |
| 03/08 | 301 | 314 | 301 | 312 | +1.63% | 33,900 | 29億5042万 | -3.11% |
| 03/07 | 308 | 313 | 304 | 307 | 0% | 7,300 | 29億314万 | -4.95% |
| 03/06 | 300 | 324 | 300 | 307 | +1.32% | 34,600 | 29億314万 | -5.25% |
| 03/05 | 304 | 305 | 299 | 303 | -0.98% | 34,900 | 28億6531万 | -7.06% |
| 03/04 | 311 | 311 | 303 | 306 | -0.97% | 17,700 | 28億9368万 | -6.42% |
| 03/01 | 313 | 313 | 308 | 309 | -0.64% | 16,600 | 29億2205万 | -6.08% |
| 02/29 | 311 | 315 | 311 | 311 | 0% | 8,300 | 29億4097万 | -5.76% |
| 02/28 | 312 | 315 | 311 | 311 | -0.32% | 11,900 | 29億4097万 | -6.04% |
| 02/27 | 313 | 319 | 309 | 312 | -0.32% | 12,300 | 29億5042万 | -6.02% |
| 02/26 | 312 | 315 | 309 | 313 | -0.63% | 12,800 | 29億5988万 | -5.72% |
| 02/22 | 309 | 321 | 304 | 315 | +0.64% | 43,900 | 29億7879万 | -5.41% |
| 02/21 | 315 | 320 | 313 | 313 | -0.95% | 4,500 | 29億5988万 | -6.29% |
| 02/20 | 310 | 318 | 310 | 316 | +1.61% | 21,300 | 29億8825万 | -5.67% |
| 02/19 | 309 | 316 | 304 | 311 | +0.65% | 32,000 | 29億4097万 | -7.44% |
| 02/16 | 307 | 314 | 306 | 309 | +0.32% | 21,300 | 29億2205万 | -8.31% |
| 02/15 | （IR情報）15:00 Tapion検定認定で新たに6機種追加 ～本格展開に向け加盟店の様々なニーズに対応したAndroidスマートフォンを選定～ |
| 02/15 | 321 | 326 | 305 | 308 | -5.52% | 33,500 | 29億1260万 | -8.88% |
| 02/14 | 320 | 326 | 315 | 326 | -9.94% | 54,000 | 30億8281万 | -4.12% |
| 02/13 | （IR情報）15:00 完全子会社の吸収合併による特別利益(抱合せ株式消滅差益)の発生に関するお知らせ |
| 02/13 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 350 | 362 | 348 | 362 | +4.32% | 56,300 | 34億2325万 | +6.16% |
| 02/09 | 348 | 349 | 345 | 347 | -0.29% | 6,700 | 32億8140万 | +2.06% |
| 02/08 | 344 | 348 | 344 | 348 | +1.16% | 10,600 | 32億9086万 | +2.05% |
| 02/07 | 342 | 344 | 338 | 344 | +0.88% | 5,600 | 32億5303万 | +0.88% |
| 02/06 | 342 | 343 | 339 | 341 | 0% | 6,200 | 32億2466万 | 0% |
| 02/05 | 343 | 344 | 339 | 341 | -0.58% | 3,600 | 32億2466万 | 0% |
| 02/02 | 341 | 343 | 338 | 343 | 0% | 8,800 | 32億4357万 | +0.88% |
| 02/01 | 335 | 343 | 334 | 343 | +2.08% | 22,000 | 32億4357万 | +0.88% |
| 01/31 | 335 | 339 | 335 | 336 | 0% | 3,800 | 31億7738万 | -1.18% |
| 01/30 | 339 | 339 | 336 | 336 | -0.88% | 8,100 | 31億7738万 | -1.47% |
| 01/29 | 338 | 339 | 335 | 339 | +0.3% | 12,900 | 32億575万 | -0.88% |
| 01/26 | 339 | 342 | 336 | 338 | -1.17% | 16,900 | 31億9629万 | -1.17% |
| 01/25 | 338 | 342 | 338 | 342 | +1.48% | 8,100 | 32億3412万 | -0.29% |
| 01/24 | 336 | 341 | 334 | 337 | +0.3% | 26,700 | 31億8684万 | -1.75% |
| 01/23 | 336 | 341 | 332 | 336 | 0% | 24,700 | 31億7738万 | -2.33% |
| 01/22 | 332 | 336 | 332 | 336 | +1.51% | 7,600 | 31億7738万 | -2.33% |
| 01/19 | 333 | 337 | 329 | 331 | +0.91% | 15,600 | 31億3010万 | -4.06% |
| 01/18 | 328 | 332 | 326 | 328 | 0% | 17,100 | 31億173万 | -4.93% |
| 01/17 | 342 | 342 | 328 | 328 | -2.96% | 31,900 | 31億173万 | -5.2% |
| 01/16 | 343 | 347 | 337 | 338 | -1.46% | 26,800 | 31億9629万 | -2.59% |
| 01/15 | 344 | 346 | 343 | 343 | -0.29% | 13,100 | 32億4357万 | -1.44% |
| 01/12 | 344 | 348 | 344 | 344 | 0% | 10,500 | 32億5303万 | -1.43% |
| 01/11 | 349 | 349 | 344 | 344 | -1.71% | 15,900 | 32億5303万 | -1.43% |
| 01/10 | 346 | 351 | 346 | 350 | +0.29% | 12,600 | 33億977万 | 0% |
| 01/09 | 348 | 350 | 344 | 349 | +0.58% | 11,200 | 33億31万 | -0.57% |
| 01/05 | 352 | 352 | 343 | 347 | -1.42% | 44,400 | 32億8140万 | -1.14% |
| 01/04 | 344 | 354 | 344 | 352 | +0.86% | 18,600 | 33億2868万 | 0% |
| 2023 |
| 12/29 | 340 | 350 | 340 | 349 | +1.16% | 25,200 | 33億31万 | -0.85% |
| 12/28 | 338 | 345 | 337 | 345 | +1.47% | 16,000 | 32億6249万 | -2.27% |
| 12/27 | 337 | 343 | 337 | 340 | +0.89% | 32,700 | 32億1521万 | -4.23% |
| 12/26 | 339 | 344 | 337 | 337 | -0.88% | 23,600 | 31億8684万 | -5.34% |
| 12/25 | 345 | 346 | 340 | 340 | -1.16% | 24,200 | 32億1521万 | -5.03% |
| 12/22 | 347 | 349 | 341 | 344 | -1.99% | 46,100 | 32億5303万 | -4.18% |
| 12/21 | 349 | 355 | 340 | 351 | +0.29% | 27,400 | 33億1923万 | -2.23% |
| 12/20 | 355 | 356 | 348 | 350 | -1.41% | 27,000 | 33億977万 | -2.51% |
| 12/19 | 360 | 360 | 355 | 355 | -1.93% | 6,500 | 33億5705万 | -1.11% |
| 12/18 | 348 | 363 | 348 | 362 | +4.02% | 60,800 | 34億2325万 | +0.84% |
| 12/15 | 345 | 350 | 342 | 348 | +0.58% | 26,600 | 32億9086万 | -3.06% |
| 12/14 | 349 | 349 | 344 | 346 | -0.29% | 6,800 | 32億7194万 | -3.89% |
| 12/13 | 349 | 354 | 345 | 347 | 0% | 23,100 | 32億8140万 | -3.61% |
| 12/12 | 349 | 350 | 346 | 347 | -1.14% | 17,600 | 32億8140万 | -3.88% |
| 12/11 | 350 | 353 | 348 | 351 | +0.57% | 12,000 | 33億1923万 | -3.04% |
| 12/08 | 351 | 351 | 348 | 349 | -0.57% | 7,700 | 33億31万 | -3.59% |
| 12/07 | 357 | 358 | 351 | 351 | -1.68% | 11,400 | 33億1923万 | -3.04% |
| 12/06 | 365 | 365 | 356 | 357 | -0.83% | 13,400 | 33億7597万 | -1.38% |
| 12/05 | 364 | 364 | 358 | 360 | -1.1% | 11,400 | 34億434万 | -0.55% |
| 12/04 | 364 | 365 | 362 | 364 | +0.28% | 8,800 | 34億4216万 | +0.83% |
| 12/01 | 362 | 363 | 360 | 363 | +0.28% | 3,200 | 34億3270万 | +0.55% |
| 11/30 | 358 | 362 | 358 | 362 | +1.12% | 8,000 | 34億2325万 | +0.56% |
| 11/29 | 364 | 364 | 357 | 358 | -0.56% | 11,700 | 33億8542万 | -0.56% |
