| 2019 |
| 06/17 | 15:30 当社株式の上場廃止のお知らせ |
| 06/17 | 1,691 | 1,694 | 1,691 | 1,694 | 0% | 9,200 | 302億4631万 | -0.06% |
| 06/14 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 1,600 | 302億4631万 | -0.06% |
| 06/13 | 1,695 | 1,695 | 1,694 | 1,694 | -0.06% | 500 | 302億4631万 | -0.06% |
| 06/12 | 1,694 | 1,695 | 1,694 | 1,695 | 0% | 2,600 | 302億6417万 | +0.06% |
| 06/11 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 200 | 302億6417万 | +0.06% |
| 06/10 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 500 | 302億6417万 | +0.06% |
| 06/07 | 1,695 | 1,695 | 1,695 | 1,695 | +0.06% | 1,200 | 302億6417万 | +0.06% |
| 06/06 | 1,694 | 1,694 | 1,694 | 1,694 | -0.18% | 100 | 302億4631万 | 0% |
| 06/05 | 1,697 | 1,697 | 1,697 | 1,697 | +0.12% | 100 | 302億9988万 | +0.24% |
| 06/04 | 1,695 | 1,695 | 1,695 | 1,695 | +0.06% | 400 | 302億6417万 | +0.12% |
| 06/03 | 1,695 | 1,695 | 1,694 | 1,694 | 0% | 2,900 | 302億4631万 | +0.06% |
| 05/31 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 400 | 302億4631万 | +0.06% |
| 05/30 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 1,300 | 302億4631万 | +0.12% |
| 05/29 | 1,694 | 1,694 | 1,694 | 1,694 | -0.06% | 600 | 302億4631万 | +0.12% |
| 05/28 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 200 | 302億6417万 | +0.18% |
| 05/27 | 1,695 | 1,695 | 1,695 | 1,695 | -0.06% | 100 | 302億6417万 | +0.18% |
| 05/24 | 1,697 | 1,697 | 1,696 | 1,696 | +0.06% | 7,300 | 302億8202万 | +0.3% |
| 05/23 | 1,693 | 1,696 | 1,693 | 1,695 | -0.06% | 66,200 | 302億6417万 | +0.24% |
| 05/22 | 1,693 | 1,696 | 1,693 | 1,696 | 0% | 10,500 | 302億8202万 | +0.3% |
| 05/21 | 1,693 | 1,696 | 1,693 | 1,696 | +0.18% | 5,300 | 302億8202万 | +0.36% |
| 05/20 | 1,696 | 1,696 | 1,693 | 1,693 | -0.18% | 3,400 | 302億2846万 | +0.18% |
| 05/17 | 15:30 株式併合及び定款の一部変更等に関する承認決議に関するお知らせ |
| 05/15 | 1,693 | 1,696 | 1,693 | 1,696 | 0% | 300 | 302億8202万 | +0.36% |
| 05/14 | 1,693 | 1,696 | 1,693 | 1,696 | +0.18% | 10,000 | 302億8202万 | +0.36% |
| 05/13 | 1,693 | 1,693 | 1,693 | 1,693 | -0.24% | 900 | 302億2846万 | +0.24% |
| 05/10 | 15:30 2019年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 1,691 | 1,697 | 1,691 | 1,697 | +0.35% | 5,900 | 302億9988万 | +0.47% |
| 05/09 | 1,693 | 1,694 | 1,690 | 1,691 | -0.06% | 4,700 | 301億9275万 | +0.12% |
| 05/08 | 1,688 | 1,693 | 1,688 | 1,692 | +0.24% | 7,700 | 302億1060万 | +0.24% |
| 05/07 | 1,690 | 1,693 | 1,688 | 1,688 | -0.3% | 12,700 | 301億3918万 | 0% |
| 04/26 | 1,693 | 1,693 | 1,693 | 1,693 | +0.12% | 100 | 302億2846万 | +0.3% |
| 04/25 | 1,688 | 1,691 | 1,688 | 1,691 | +0.12% | 20,000 | 301億9275万 | +0.18% |
| 04/24 | 1,689 | 1,689 | 1,689 | 1,689 | +0.06% | 100 | 301億5704万 | +0.06% |
| 04/23 | 1,688 | 1,688 | 1,687 | 1,688 | +0.06% | 20,300 | 301億3918万 | 0% |
| 04/22 | 1,687 | 1,688 | 1,687 | 1,687 | -0.06% | 14,200 | 301億2133万 | -0.12% |
| 04/19 | 1,688 | 1,688 | 1,688 | 1,688 | -0.06% | 100 | 301億3918万 | -0.12% |
| 04/18 | 1,689 | 1,689 | 1,688 | 1,689 | 0% | 9,000 | 301億5704万 | -0.06% |
| 04/17 | 1,688 | 1,689 | 1,687 | 1,689 | +0.06% | 500 | 301億5704万 | -0.12% |
| 04/16 | 1,689 | 1,689 | 1,687 | 1,688 | -0.06% | 4,900 | 301億3918万 | -0.18% |
| 04/15 | 1,688 | 1,689 | 1,688 | 1,689 | +0.06% | 3,400 | 301億5704万 | -0.18% |
| 04/12 | 1,688 | 1,688 | 1,688 | 1,688 | -0.06% | 8,200 | 301億3918万 | -0.24% |
| 04/11 | 16:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更等に関するお知らせ |
| 04/11 | 1,687 | 1,689 | 1,687 | 1,689 | +0.06% | 2,700 | 301億5704万 | -0.24% |
| 04/10 | 1,688 | 1,689 | 1,687 | 1,688 | 0% | 26,700 | 301億3918万 | -0.35% |
| 04/09 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 7,500 | 301億3918万 | -0.35% |
| 04/08 | 1,689 | 1,689 | 1,688 | 1,688 | 0% | 14,000 | 301億3918万 | -0.41% |
| 04/05 | 1,689 | 1,689 | 1,688 | 1,688 | 0% | 1,000 | 301億3918万 | -0.41% |
| 04/04 | 1,689 | 1,689 | 1,688 | 1,688 | 0% | 8,100 | 301億3918万 | -0.47% |
| 04/03 | 17:30 主要株主である筆頭株主の異動に関するお知らせ |
| 04/03 | 1,689 | 1,690 | 1,688 | 1,688 | 0% | 3,800 | 301億3918万 | -0.47% |
| 04/02 | 1,689 | 1,690 | 1,688 | 1,688 | -0.06% | 12,100 | 301億3918万 | -0.53% |
| 04/01 | 1,690 | 1,690 | 1,689 | 1,689 | +0.06% | 5,600 | 301億5704万 | -0.47% |
| 03/29 | 1,686 | 1,688 | 1,686 | 1,688 | +0.12% | 800 | 301億3918万 | -0.59% |
| 03/28 | 1,684 | 1,686 | 1,684 | 1,686 | +0.06% | 41,000 | 301億347万 | -0.71% |
| 03/27 | 1,683 | 1,685 | 1,682 | 1,685 | 0% | 40,600 | 300億8562万 | -0.82% |
| 03/26 | 10:20 株式会社ジェイ・ケイ・イーによる当社株券等に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 03/26 | 1,686 | 1,686 | 1,681 | 1,685 | -0.18% | 83,100 | 300億8562万 | -0.82% |
| 03/25 | 1,685 | 1,690 | 1,682 | 1,688 | +0.12% | 25,500 | 301億3918万 | -0.71% |
| 03/22 | 1,690 | 1,690 | 1,683 | 1,686 | -0.12% | 31,900 | 301億347万 | -0.88% |
| 03/20 | 1,696 | 1,697 | 1,684 | 1,688 | -0.59% | 35,700 | 301億3918万 | -0.76% |
| 03/19 | 1,704 | 1,705 | 1,698 | 1,698 | -0.41% | 215,900 | 303億1773万 | -0.24% |
| 03/18 | 1,708 | 1,715 | 1,705 | 1,705 | -0.18% | 15,700 | 304億4272万 | +0.18% |
| 03/15 | 1,711 | 1,723 | 1,703 | 1,708 | 0% | 21,200 | 304億9628万 | +0.59% |
| 03/14 | 1,702 | 1,730 | 1,701 | 1,708 | +0.41% | 75,700 | 304億9628万 | +1.49% |
| 03/13 | 1,701 | 1,705 | 1,700 | 1,701 | +0.06% | 62,300 | 303億7130万 | +2.04% |
| 03/12 | 1,701 | 1,702 | 1,700 | 1,700 | -0.12% | 158,000 | 303億5344万 | +2.97% |
| 03/11 | 1,701 | 1,702 | 1,700 | 1,702 | 0% | 63,200 | 303億8915万 | +4.1% |
| 03/08 | 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 |
| 03/08 | 1,701 | 1,702 | 1,700 | 1,702 | +0.06% | 57,300 | 303億8915万 | +5.13% |
| 03/07 | 1,701 | 1,702 | 1,701 | 1,701 | -0.06% | 61,000 | 303億7130万 | +6.05% |
| 03/06 | 1,701 | 1,703 | 1,701 | 1,702 | +0.06% | 15,900 | 303億8915万 | +7.18% |
| 03/05 | 1,701 | 1,703 | 1,700 | 1,701 | 0% | 35,000 | 303億7130万 | +8.27% |
| 03/04 | 1,702 | 1,705 | 1,701 | 1,701 | -0.06% | 31,500 | 303億7130万 | +9.39% |
| 03/01 | 1,700 | 1,705 | 1,700 | 1,702 | +0.12% | 84,100 | 303億8915万 | +10.52% |
| 02/28 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 36,300 | 303億5344万 | +11.48% |
| 02/27 | 1,700 | 1,702 | 1,700 | 1,700 | 0% | 25,700 | 303億5344万 | +12.66% |
| 02/26 | 1,700 | 1,705 | 1,700 | 1,700 | 0% | 87,200 | 303億5344万 | +13.79% |
| 02/25 | 1,700 | 1,701 | 1,700 | 1,700 | -0.06% | 55,400 | 303億5344万 | +15.02% |
| 02/22 | 1,700 | 1,701 | 1,700 | 1,701 | 0% | 10,400 | 303億7130万 | +16.35% |
| 02/21 | 1,700 | 1,702 | 1,700 | 1,701 | +0.06% | 73,000 | 303億7130万 | +17.55% |
| 02/20 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 64,300 | 303億5344万 | +18.8% |
| 02/19 | 1,701 | 1,701 | 1,700 | 1,700 | -0.06% | 45,300 | 303億5344万 | +20.14% |
| 02/18 | 1,704 | 1,704 | 1,700 | 1,701 | -0.35% | 123,000 | 303億7130万 | +21.59% |
| 02/15 | 1,700 | 1,709 | 1,700 | 1,707 | +0.41% | 165,400 | 304億7843万 | +23.43% |
| 02/14 | 1,700 | 1,702 | 1,700 | 1,700 | 0% | 83,900 | 303億5344万 | +24.45% |
| 02/13 | 1,700 | 1,701 | 1,700 | 1,700 | -0.06% | 127,000 | 303億5344万 | +25.93% |
| 02/12 | 1,701 | 1,711 | 1,700 | 1,701 | +4.94% | 497,200 | 303億7130万 | +27.51% |
| 02/08 | 1,621 | 1,621 | 1,621 | 1,621 | +22.71% | 6,900 | 289億4290万 | +22.99% |
| 02/08 | 8:30 (訂正)「MBOの実施及び応募の推奨に関するお知らせ」の一部訂正のお知らせ |
| 02/07 | 16:00 平成31年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 16:00 2019年3月期配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 02/07 | 16:00 株式会社ジェイ・ケイ・イーによるエヌ・デーソフトウェア株式会社(証券コード3794)に対する公開買付けの開始に関するお知らせ |
| 02/07 | 16:00 MBOの実施及び応募の推奨に関するお知らせ |
| 02/07 | 1,386 | 1,386 | 1,303 | 1,321 | +0.08% | 9,300 | 235億8641万 | +1.38% |
| 02/06 | 1,304 | 1,320 | 1,301 | 1,320 | +1.54% | 3,600 | 235億6855万 | +1.69% |
| 02/05 | 1,300 | 1,309 | 1,300 | 1,300 | +0.31% | 3,900 | 232億1145万 | +0.62% |
| 02/04 | 1,300 | 1,320 | 1,296 | 1,296 | -0.31% | 5,700 | 231億4003万 | +0.78% |
| 02/01 | 1,300 | 1,311 | 1,300 | 1,300 | -0.91% | 7,400 | 232億1145万 | +1.4% |
| 01/31 | 1,301 | 1,313 | 1,301 | 1,312 | +0.85% | 600 | 234億2571万 | +2.82% |
| 01/30 | 1,301 | 1,320 | 1,301 | 1,301 | 0% | 2,900 | 232億2931万 | +2.2% |
| 01/29 | 1,302 | 1,302 | 1,301 | 1,301 | 0% | 4,400 | 232億2931万 | +2.6% |
| 01/28 | 1,310 | 1,310 | 1,301 | 1,301 | -0.69% | 600 | 232億2931万 | +2.85% |
| 01/25 | 1,310 | 1,317 | 1,301 | 1,310 | -0.76% | 5,700 | 233億9000万 | +3.89% |
| 01/24 | 1,312 | 1,320 | 1,305 | 1,320 | +0.99% | 2,500 | 235億6855万 | +5.01% |
| 01/23 | 1,309 | 1,310 | 1,303 | 1,307 | -0.83% | 1,000 | 233億3644万 | +4.31% |
| 01/22 | 1,306 | 1,320 | 1,304 | 1,318 | +0.23% | 1,400 | 235億3284万 | +5.61% |
| 01/21 | 1,319 | 1,319 | 1,315 | 1,315 | +1.15% | 900 | 234億7928万 | +5.62% |
| 01/18 | 1,309 | 1,309 | 1,300 | 1,300 | -1.07% | 1,300 | 232億1145万 | +4.67% |
| 01/17 | 1,313 | 1,316 | 1,302 | 1,314 | -0.15% | 900 | 234億6142万 | +6.05% |
| 01/16 | 1,304 | 1,317 | 1,301 | 1,316 | +1.15% | 2,200 | 234億9713万 | +6.39% |
| 01/15 | 1,300 | 1,305 | 1,300 | 1,301 | +0.62% | 7,600 | 232億2931万 | +5.34% |
