| 2024 |
| 04/16 | 1,688 | 1,711 | 1,675 | 1,692 | -0.88% | 124,400 | 753億2513万 | -7.19% |
| 04/15 | 1,712 | 1,715 | 1,696 | 1,707 | -1.27% | 98,900 | 759億9290万 | -6.82% |
| 04/12 | 1,761 | 1,782 | 1,729 | 1,729 | -0.58% | 111,900 | 769億7231万 | -6.08% |
| 04/11 | 1,732 | 1,744 | 1,716 | 1,739 | -0.63% | 97,600 | 774億1749万 | -5.8% |
| 04/10 | 1,733 | 1,764 | 1,733 | 1,750 | +0.98% | 113,700 | 779億720万 | -5.56% |
| 04/09 | 1,743 | 1,748 | 1,731 | 1,733 | -0.69% | 76,500 | 771億5038万 | -6.83% |
| 04/08 | 1,771 | 1,771 | 1,731 | 1,745 | 0% | 140,500 | 776億8460万 | -6.68% |
| 04/05 | 1,720 | 1,763 | 1,719 | 1,745 | +0.81% | 124,400 | 776億8460万 | -7.23% |
| 04/04 | （IR情報）13:00 PSP、キヤノンメディカルシステムズ、エムスリーAIによる医療AI推進のための業務提携締結のお知らせ |
| 04/04 | 1,732 | 1,793 | 1,716 | 1,731 | +0.99% | 332,000 | 770億6135万 | -8.46% |
| 04/03 | 1,726 | 1,729 | 1,703 | 1,714 | -2.5% | 195,600 | 763億453万 | -9.93% |
| 04/02 | 1,781 | 1,787 | 1,728 | 1,758 | -2.12% | 117,300 | 782億6334万 | -8.25% |
| 04/01 | 1,855 | 1,865 | 1,793 | 1,796 | -3.02% | 82,700 | 799億5504万 | -6.89% |
| 03/29 | 1,808 | 1,866 | 1,801 | 1,852 | +1.98% | 111,800 | 824億4807万 | -4.34% |
| 03/28 | 1,845 | 1,860 | 1,813 | 1,816 | -2.58% | 122,700 | 808億4541万 | -6.44% |
| 03/27 | 1,884 | 1,889 | 1,857 | 1,864 | +0.32% | 161,600 | 829億8229万 | -4.41% |
| 03/26 | 1,877 | 1,877 | 1,839 | 1,858 | -1.28% | 135,100 | 827億1518万 | -5.11% |
| 03/25 | 1,907 | 1,924 | 1,872 | 1,882 | -1.52% | 158,200 | 837億8362万 | -4.13% |
| 03/22 | （IR情報）10:00 クロス・ヘッド、業務改善プラットフォーム「kintone」の機能拡張製品「CROSSPLuginsシリーズ」に新たなプラグインの提供を開始 |
| 03/22 | 1,928 | 1,943 | 1,894 | 1,911 | -0.62% | 94,600 | 850億7466万 | -2.65% |
| 03/21 | 1,954 | 1,995 | 1,922 | 1,923 | -1.18% | 155,500 | 856億888万 | -2.09% |
| 03/19 | 1,943 | 1,952 | 1,919 | 1,946 | -0.66% | 87,700 | 866億3280万 | -0.97% |
| 03/18 | 1,957 | 1,969 | 1,926 | 1,959 | +1.24% | 89,500 | 872億1154万 | -0.15% |
| 03/15 | 1,890 | 1,938 | 1,890 | 1,935 | +1.52% | 107,200 | 861億4310万 | -1.33% |
| 03/14 | 1,930 | 1,930 | 1,893 | 1,906 | -0.94% | 64,400 | 848億5207万 | -2.76% |
| 03/13 | 1,970 | 1,978 | 1,907 | 1,924 | -1.74% | 120,800 | 856億5340万 | -1.84% |
| 03/12 | 1,907 | 1,963 | 1,886 | 1,958 | +1.66% | 146,700 | 871億6702万 | -0.25% |
| 03/11 | 1,881 | 1,926 | 1,860 | 1,926 | +0.47% | 153,900 | 857億4243万 | -1.88% |
| 03/08 | 1,884 | 1,975 | 1,884 | 1,917 | +2.95% | 351,600 | 853億4177万 | -2.34% |
| 03/07 | 1,916 | 1,916 | 1,854 | 1,862 | -2.51% | 202,000 | 828億9326万 | -4.51% |
| 03/06 | （5%ルール）三井住友トラスト・アセットマネジメント（2.67%）日興アセットマネジメント（5.05%） |
| 03/06 | 1,903 | 1,947 | 1,888 | 1,910 | -1.5% | 159,900 | 850億3014万 | -1.6% |
| 03/05 | （IR情報）16:00 モビルス株式会社の株式追加取得に関するお知らせ |
| 03/05 | 1,955 | 1,965 | 1,904 | 1,939 | -2.32% | 169,700 | 863億2117万 | +0.41% |
| 03/04 | 2,032 | 2,052 | 1,984 | 1,985 | -1.34% | 105,100 | 883億6902万 | +3.39% |
| 03/01 | （IR情報）12:00 OCH、中小企業向けオールインワンのUTM製品「SG-ONE 150」の販売開始 |
| 03/01 | 1,991 | 2,020 | 1,984 | 2,012 | +0.7% | 168,500 | 895億7102万 | +5.45% |
| 02/29 | 2,024 | 2,039 | 1,985 | 1,998 | -1.38% | 165,700 | 889億4776万 | +5.49% |
| 02/28 | 2,023 | 2,076 | 2,019 | 2,026 | -1.12% | 138,700 | 901億9427万 | +7.71% |
| 02/27 | 2,062 | 2,066 | 2,027 | 2,049 | -1.63% | 190,600 | 912億1820万 | +9.69% |
| 02/26 | 1,960 | 2,089 | 1,960 | 2,083 | +6.33% | 332,700 | 927億3182万 | +12.53% |
| 02/22 | 2,001 | 2,007 | 1,933 | 1,959 | -1.31% | 227,600 | 872億1154万 | +6.76% |
| 02/21 | 2,022 | 2,027 | 1,969 | 1,985 | -2.89% | 208,500 | 883億6902万 | +8.83% |
| 02/20 | 2,048 | 2,063 | 2,020 | 2,044 | -0.29% | 146,100 | 909億9560万 | +12.74% |
| 02/19 | 1,986 | 2,061 | 1,970 | 2,050 | +3.8% | 327,300 | 912億6272万 | +13.76% |
| 02/16 | 1,902 | 1,987 | 1,899 | 1,975 | +4.33% | 267,500 | 879億2384万 | +10.34% |
| 02/15 | 1,957 | 1,970 | 1,880 | 1,893 | -1.97% | 183,800 | 842億7333万 | +6.35% |
| 02/14 | 1,911 | 1,937 | 1,867 | 1,931 | -0.67% | 165,100 | 859億6503万 | +8.85% |
| 02/13 | 1,907 | 1,948 | 1,897 | 1,944 | +2.86% | 181,700 | 865億4376万 | +10.08% |
| 02/09 | 1,912 | 1,923 | 1,883 | 1,890 | -2.22% | 122,100 | 841億3977万 | +7.63% |
| 02/08 | 1,930 | 1,959 | 1,898 | 1,933 | +1.68% | 152,800 | 860億5406万 | +10.39% |
| 02/07 | 1,926 | 1,949 | 1,887 | 1,901 | -0.83% | 134,600 | 846億2947万 | +9.06% |
| 02/06 | 1,982 | 1,982 | 1,917 | 1,917 | -3.43% | 276,500 | 853億4177万 | +10.3% |
| 02/05 | 1,996 | 2,029 | 1,957 | 1,985 | +1.38% | 294,000 | 883億6902万 | +14.74% |
| 02/02 | 1,960 | 2,067 | 1,955 | 1,958 | +1.61% | 771,900 | 871億6702万 | +13.9% |
| 02/01 | 1,900 | 1,938 | 1,818 | 1,927 | +21.58% | 1,565,800 | 857億8695万 | +12.76% |
| 01/31 | （IR情報）15:30 2024年3月期(第40期)第3四半期決算補足資料 |
| 01/31 | （IR情報）15:30 2024年3月期第3四半期決算短信[IFRS](連結) |
| 01/31 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 01/31 | 1,640 | 1,643 | 1,555 | 1,585 | -4.23% | 393,600 | 705億6166万 | -6.82% |
| 01/30 | 1,654 | 1,683 | 1,646 | 1,655 | +0.12% | 143,600 | 736億7795万 | -2.99% |
| 01/29 | 1,670 | 1,677 | 1,642 | 1,653 | -0.66% | 142,200 | 735億8891万 | -3.22% |
| 01/26 | 1,663 | 1,677 | 1,653 | 1,664 | -0.66% | 91,400 | 740億7861万 | -2.75% |
| 01/25 | 1,671 | 1,684 | 1,665 | 1,675 | +0.12% | 138,100 | 745億6832万 | -2.1% |
| 01/24 | 1,682 | 1,702 | 1,656 | 1,673 | -0.42% | 179,500 | 744億7928万 | -2.22% |
| 01/23 | 1,688 | 1,708 | 1,671 | 1,680 | -0.12% | 153,400 | 747億9091万 | -1.87% |
| 01/22 | 1,649 | 1,683 | 1,642 | 1,682 | +2.37% | 142,800 | 748億7994万 | -1.81% |
| 01/19 | （IR情報）16:00 モビルス株式会社との資本業務提携等に関するお知らせ |
| 01/19 | 1,666 | 1,666 | 1,638 | 1,643 | -1.62% | 173,000 | 731億4373万 | -4.2% |
| 01/18 | 1,687 | 1,690 | 1,656 | 1,670 | -0.3% | 130,300 | 743億4572万 | -2.85% |
| 01/17 | 1,747 | 1,747 | 1,672 | 1,675 | -3.07% | 172,800 | 745億6832万 | -2.67% |
| 01/16 | 1,772 | 1,778 | 1,718 | 1,728 | -2.37% | 176,300 | 769億2779万 | +0.35% |
| 01/15 | 1,747 | 1,770 | 1,735 | 1,770 | +1.96% | 193,300 | 787億9756万 | +2.91% |
| 01/12 | 1,740 | 1,744 | 1,716 | 1,736 | +0.52% | 73,100 | 772億8394万 | +1.22% |
| 01/11 | 1,753 | 1,758 | 1,716 | 1,727 | -0.92% | 96,800 | 768億8327万 | +0.7% |
| 01/10 | 1,731 | 1,752 | 1,720 | 1,743 | +0.69% | 76,600 | 775億9557万 | +1.63% |
| 01/09 | 1,713 | 1,748 | 1,701 | 1,731 | +2.49% | 64,900 | 770億6135万 | +0.93% |
| 01/05 | 1,767 | 1,769 | 1,689 | 1,689 | -4.41% | 137,900 | 751億9157万 | -1.52% |
| 01/04 | 1,729 | 1,773 | 1,713 | 1,767 | +0.86% | 78,200 | 786億6401万 | +2.97% |
| 2023 |
| 12/29 | 1,759 | 1,761 | 1,738 | 1,752 | -0.28% | 61,000 | 779億9623万 | +2.16% |
| 12/28 | 1,732 | 1,763 | 1,728 | 1,757 | +1.38% | 79,800 | 782億1882万 | +2.51% |
| 12/27 | 1,720 | 1,737 | 1,713 | 1,733 | +1.46% | 103,200 | 771億5038万 | +1.17% |
| 12/26 | 1,719 | 1,727 | 1,699 | 1,708 | 0% | 90,000 | 760億3742万 | -0.29% |
| 12/25 | 1,730 | 1,737 | 1,699 | 1,708 | -0.52% | 64,600 | 760億3742万 | -0.35% |
| 12/22 | 1,706 | 1,729 | 1,703 | 1,717 | +0.47% | 75,300 | 764億3809万 | +0.06% |
| 12/21 | 1,691 | 1,723 | 1,684 | 1,709 | -0.12% | 61,800 | 760億8194万 | -0.41% |
| 12/20 | 1,740 | 1,750 | 1,709 | 1,711 | -0.75% | 74,500 | 761億7098万 | -0.35% |
| 12/19 | 1,699 | 1,724 | 1,692 | 1,724 | +2.8% | 83,500 | 767億4972万 | +0.41% |
| 12/18 | 1,683 | 1,693 | 1,662 | 1,677 | +0.24% | 90,700 | 746億5735万 | -2.22% |
| 12/15 | 1,670 | 1,691 | 1,667 | 1,673 | -0.59% | 96,600 | 744億7928万 | -2.51% |
| 12/14 | 1,735 | 1,745 | 1,667 | 1,683 | -1.52% | 64,000 | 749億2446万 | -2.04% |
| 12/13 | 1,720 | 1,734 | 1,703 | 1,709 | -0.98% | 44,800 | 760億8194万 | -0.52% |
| 12/12 | 1,754 | 1,754 | 1,713 | 1,726 | -1.2% | 76,500 | 768億3875万 | +0.64% |
| 12/11 | 1,708 | 1,757 | 1,708 | 1,747 | +1.63% | 136,500 | 777億7364万 | +2.04% |
| 12/08 | 1,684 | 1,721 | 1,684 | 1,719 | +1.42% | 162,200 | 765億2712万 | +0.64% |
| 12/07 | 1,677 | 1,711 | 1,673 | 1,695 | +0.71% | 106,100 | 754億5868万 | -0.64% |
| 12/06 | 1,664 | 1,689 | 1,656 | 1,683 | +1.94% | 99,700 | 749億2446万 | -0.88% |
| 12/05 | 1,738 | 1,739 | 1,650 | 1,651 | -5.01% | 128,700 | 734億9987万 | -2.25% |
| 12/04 | 1,717 | 1,745 | 1,709 | 1,738 | +0.46% | 90,500 | 773億7297万 | +3.33% |
| 12/01 | （IR情報）15:30 テクマトリックス、日本最大級の探究学習の祭典「クエストカップ2024 全国大会」に参加 |
| 12/01 | 1,735 | 1,735 | 1,716 | 1,730 | -0.29% | 93,300 | 770億1683万 | +3.59% |
| 11/30 | 1,747 | 1,760 | 1,715 | 1,735 | -0.34% | 166,800 | 772億3942万 | +4.52% |
| 11/29 | 1,708 | 1,763 | 1,708 | 1,741 | +1.28% | 295,300 | 775億653万 | +5.58% |
| 11/28 | 1,718 | 1,724 | 1,689 | 1,719 | +0.06% | 124,400 | 765億2712万 | +4.95% |
| 11/27 | 1,726 | 1,752 | 1,705 | 1,718 | -1.83% | 91,000 | 764億8261万 | +5.46% |
| 11/24 | 1,748 | 1,764 | 1,733 | 1,750 | +1.04% | 67,900 | 779億720万 | +8.02% |
| 11/22 | 1,731 | 1,746 | 1,712 | 1,732 | +0.81% | 133,300 | 771億586万 | +7.58% |
| 11/21 | 1,732 | 1,733 | 1,699 | 1,718 | -0.98% | 201,600 | 764億8261万 | +7.24% |
| 11/20 | 1,766 | 1,772 | 1,735 | 1,735 | -1.53% | 73,200 | 772億3942万 | +8.85% |
| 11/17 | 1,710 | 1,762 | 1,710 | 1,762 | +2.03% | 125,200 | 784億4142万 | +11.17% |
| 11/15 | （空売り報告）モルガン・スタンレーMUFG証券 201,602株（0.45%）-0.1%義務消失 |
