| 2015 |
| 06/09 | 1,838 | 1,839 | 1,780 | 1,781 | -3% | 27,400 | 143億7299万 | -2.2% |
| 06/08 | 1,810 | 1,850 | 1,807 | 1,836 | +0.44% | 38,200 | 148億1685万 | +0.88% |
| 06/05 | 1,829 | 1,836 | 1,812 | 1,828 | -1.35% | 30,500 | 147億5228万 | +0.55% |
| 06/04 | 1,848 | 1,860 | 1,845 | 1,853 | -0.11% | 15,600 | 149億5404万 | +2.04% |
| 06/03 | 1,855 | 1,865 | 1,851 | 1,855 | -0.38% | 20,800 | 149億7018万 | +2.32% |
| 06/02 | 1,880 | 1,880 | 1,850 | 1,862 | 0% | 18,300 | 150億2667万 | +2.87% |
| 06/01 | 1,868 | 1,875 | 1,831 | 1,862 | -0.37% | 35,300 | 150億2667万 | +2.99% |
| 05/29 | 1,905 | 1,932 | 1,863 | 1,869 | -1.89% | 54,300 | 150億8466万 | +3.6% |
| 05/28 | 1,845 | 1,909 | 1,840 | 1,905 | +4.96% | 133,600 | 153億7521万 | +5.83% |
| 05/27 | 1,813 | 1,830 | 1,800 | 1,815 | +0.06% | 26,900 | 146億4882万 | +1.06% |
| 05/26 | 1,827 | 1,831 | 1,770 | 1,814 | -0.93% | 40,500 | 146億4075万 | +1% |
| 05/25 | 1,814 | 1,834 | 1,814 | 1,831 | +0.83% | 12,000 | 147億7796万 | +1.89% |
| 05/22 | 1,831 | 1,835 | 1,806 | 1,816 | -0.82% | 16,100 | 146億5689万 | +1.11% |
| 05/21 | 1,868 | 1,868 | 1,830 | 1,831 | -0.81% | 13,100 | 147億7210万 | +1.95% |
| 05/20 | 1,843 | 1,868 | 1,841 | 1,846 | +0.44% | 27,100 | 148億9312万 | +2.78% |
| 05/19 | 1,805 | 1,839 | 1,800 | 1,838 | +1.55% | 26,200 | 148億2857万 | +2.4% |
| 05/18 | 1,814 | 1,820 | 1,801 | 1,810 | -0.11% | 16,400 | 146億268万 | +0.89% |
| 05/15 | （IR情報）15:00 オープンデータサービス事業を目的とした新会社設立に関するお知らせ |
| 05/15 | 1,804 | 1,826 | 1,800 | 1,812 | +0.44% | 18,200 | 146億1881万 | +0.95% |
| 05/14 | 1,815 | 1,825 | 1,800 | 1,804 | -1.47% | 15,600 | 145億5427万 | +0.5% |
| 05/13 | 1,838 | 1,860 | 1,810 | 1,831 | -0.7% | 32,600 | 147億7210万 | +1.95% |
| 05/12 | 1,802 | 1,854 | 1,802 | 1,844 | +2.33% | 49,600 | 148億7698万 | +2.67% |
| 05/11 | 1,760 | 1,813 | 1,760 | 1,802 | +3.68% | 47,200 | 145億3813万 | +0.39% |
| 05/08 | 1,715 | 1,740 | 1,715 | 1,738 | +1.34% | 8,300 | 140億2180万 | -3.61% |
| 05/07 | 1,715 | 1,732 | 1,715 | 1,715 | -0.12% | 11,400 | 138億3624万 | -5.2% |
| 05/01 | 1,742 | 1,746 | 1,701 | 1,717 | -2.83% | 49,600 | 138億5237万 | -5.45% |
| 04/30 | 1,778 | 1,798 | 1,767 | 1,767 | -0.73% | 30,700 | 142億5576万 | -3.02% |
| 04/28 | 1,780 | 1,793 | 1,763 | 1,780 | +0.28% | 50,900 | 143億6064万 | -2.57% |
| 04/27 | 1,789 | 1,791 | 1,771 | 1,775 | -0.89% | 15,300 | 143億2030万 | -3.11% |
| 04/24 | 1,793 | 1,797 | 1,782 | 1,791 | +0.22% | 10,100 | 144億4939万 | -2.4% |
| 04/23 | 1,811 | 1,811 | 1,778 | 1,787 | -0.33% | 19,800 | 144億1712万 | -2.67% |
| 04/22 | 1,796 | 1,823 | 1,765 | 1,793 | +1.47% | 46,900 | 144億6552万 | -2.5% |
| 04/21 | 1,800 | 1,800 | 1,761 | 1,767 | -0.73% | 22,500 | 142億5011万 | -4.02% |
| 04/20 | 1,794 | 1,794 | 1,780 | 1,780 | -1.55% | 41,200 | 143億5495万 | -3.47% |
| 04/17 | 1,814 | 1,825 | 1,805 | 1,808 | -0.39% | 21,200 | 145億8076万 | -2.01% |
| 04/16 | 1,817 | 1,828 | 1,810 | 1,815 | -0.11% | 44,900 | 146億3721万 | -1.63% |
| 04/15 | 1,825 | 1,825 | 1,812 | 1,817 | +0.22% | 22,600 | 146億5334万 | -1.41% |
| 04/14 | 1,828 | 1,828 | 1,812 | 1,813 | -0.55% | 27,600 | 146億2108万 | -1.57% |
| 04/13 | 1,825 | 1,829 | 1,816 | 1,823 | +0.44% | 24,700 | 147億172万 | -1.03% |
| 04/10 | 1,825 | 1,825 | 1,810 | 1,815 | -0.49% | 25,300 | 146億3721万 | -1.57% |
| 04/09 | （IR情報）17:00 当社子会社による合弁会社設立(当社孫会社)に関するお知らせ |
| 04/09 | 1,835 | 1,840 | 1,818 | 1,824 | -0.27% | 26,400 | 147億979万 | -1.19% |
| 04/08 | 1,828 | 1,834 | 1,823 | 1,829 | +0.05% | 30,700 | 147億5011万 | -0.97% |
| 04/07 | 1,823 | 1,832 | 1,820 | 1,828 | +0.22% | 33,900 | 147億4205万 | -1.14% |
| 04/06 | 1,839 | 1,855 | 1,815 | 1,824 | -0.27% | 42,300 | 147億979万 | -1.51% |
| 04/03 | 1,835 | 1,840 | 1,812 | 1,829 | +0.61% | 41,500 | 147億5011万 | -1.45% |
| 04/02 | 1,843 | 1,843 | 1,810 | 1,818 | -0.11% | 35,300 | 146億6140万 | -2.31% |
| 04/01 | 1,850 | 1,869 | 1,802 | 1,820 | -8.86% | 150,000 | 146億7753万 | -2.47% |
| 03/31 | （IR情報）15:10 平成27年2月期決算短信[日本基準](連結) |
| 03/31 | （IR情報）15:10 Sprinklr, Inc.への出資及び出資金払込完了に関するお知らせ |
| 03/31 | （IR情報）15:10 単独株式移転による持株会社設立のお知らせ |
| 03/31 | 1,910 | 2,003 | 1,909 | 1,997 | +5.83% | 96,400 | 161億496万 | +6.73% |
| 03/30 | 1,881 | 1,889 | 1,874 | 1,887 | +0.11% | 18,200 | 152億1786万 | +1.07% |
| 03/27 | 1,887 | 1,920 | 1,867 | 1,885 | +1.02% | 16,300 | 152億173万 | +0.75% |
| 03/26 | 1,854 | 1,896 | 1,821 | 1,866 | -1.43% | 26,300 | 150億4850万 | -0.43% |
| 03/25 | 1,900 | 1,930 | 1,879 | 1,893 | -0.99% | 21,300 | 152億6624万 | +0.75% |
| 03/24 | 1,850 | 1,925 | 1,848 | 1,912 | +3.41% | 24,300 | 154億1947万 | +1.43% |
| 03/23 | 1,836 | 1,862 | 1,836 | 1,849 | +1.32% | 12,300 | 149億327万 | -2.12% |
| 03/20 | 1,850 | 1,850 | 1,825 | 1,825 | -1.35% | 15,300 | 147億982万 | -3.74% |
| 03/19 | 1,850 | 1,862 | 1,825 | 1,850 | -0.43% | 12,200 | 149億1133万 | -2.79% |
| 03/18 | 1,849 | 1,860 | 1,831 | 1,858 | +1.47% | 16,100 | 149億7581万 | -2.72% |
| 03/17 | 1,841 | 1,865 | 1,818 | 1,831 | +0.88% | 15,700 | 147億5818万 | -4.39% |
| 03/16 | （IR情報）15:00 株式会社カレンが実施する第三者割当増資の引受けに関するお知らせ |
| 03/16 | 1,818 | 1,854 | 1,808 | 1,815 | +0.67% | 19,900 | 146億2922万 | -5.67% |
| 03/13 | 1,809 | 1,823 | 1,790 | 1,803 | +1.69% | 23,900 | 145億3250万 | -6.73% |
| 03/12 | 1,781 | 1,805 | 1,772 | 1,773 | -0.45% | 18,000 | 142億9069万 | -8.56% |
| 03/11 | 1,792 | 1,809 | 1,770 | 1,781 | -1.55% | 25,700 | 143億5518万 | -8.29% |
| 03/10 | 1,870 | 1,878 | 1,800 | 1,809 | -3.26% | 50,400 | 145億8086万 | -6.99% |
| 03/09 | 1,883 | 1,886 | 1,856 | 1,870 | -0.43% | 15,400 | 150億7253万 | -4.05% |
| 03/06 | 1,867 | 1,882 | 1,856 | 1,878 | +1.51% | 15,200 | 151億3701万 | -3.74% |
| 03/05 | 1,852 | 1,863 | 1,839 | 1,850 | -1.02% | 18,700 | 149億1133万 | -5.23% |
| 03/04 | 1,885 | 1,898 | 1,855 | 1,869 | -1.53% | 19,600 | 150億6447万 | -4.45% |
| 03/03 | 1,937 | 1,965 | 1,883 | 1,898 | -2.42% | 36,800 | 152億9822万 | -3.11% |
| 03/02 | 1,949 | 1,949 | 1,936 | 1,945 | -0.21% | 16,800 | 156億7705万 | -0.82% |
| 02/27 | 1,925 | 1,949 | 1,925 | 1,949 | +0.67% | 15,500 | 157億1786万 | -0.71% |
| 02/26 | 1,922 | 1,954 | 1,920 | 1,936 | 0% | 9,800 | 156億1302万 | -1.38% |
| 02/25 | 1,915 | 1,970 | 1,915 | 1,936 | +0.89% | 19,200 | 156億1302万 | -1.17% |
| 02/24 | 1,960 | 1,976 | 1,888 | 1,919 | -2.49% | 39,000 | 154億7592万 | -1.79% |
| 02/23 | 1,980 | 1,996 | 1,960 | 1,968 | 0% | 20,300 | 158億7109万 | +1.03% |
| 02/20 | 1,978 | 1,997 | 1,952 | 1,968 | -1.6% | 38,000 | 158億2149万 | +1.5% |
| 02/19 | 2,025 | 2,050 | 1,989 | 2,000 | -1.53% | 38,000 | 160億7876万 | +3.57% |
| 02/18 | 2,035 | 2,055 | 2,026 | 2,031 | +0.3% | 22,000 | 163億2798万 | +5.84% |
| 02/17 | 2,009 | 2,037 | 2,009 | 2,025 | +1.05% | 14,700 | 162億7974万 | +6.13% |
| 02/16 | （IR情報）15:00 Sprinklr Japan株式会社が発行するA種優先株式引受けに関するお知らせ |
| 02/16 | （IR情報）15:00 執行役員の異動に関するお知らせ |
| 02/16 | 2,003 | 2,049 | 1,977 | 2,004 | -0.25% | 25,300 | 161億1091万 | +5.7% |
| 02/13 | 2,050 | 2,050 | 2,000 | 2,009 | -0.79% | 20,600 | 161億5111万 | +6.52% |
| 02/12 | 1,990 | 2,058 | 1,990 | 2,025 | +1.61% | 25,000 | 162億7974万 | +8.12% |
| 02/10 | 1,999 | 2,030 | 1,965 | 1,993 | -2.54% | 28,800 | 160億2248万 | +7.15% |
| 02/09 | 2,090 | 2,090 | 2,030 | 2,045 | +0.29% | 35,900 | 164億4053万 | +10.54% |
| 02/06 | 1,989 | 2,049 | 1,980 | 2,039 | +4.89% | 62,500 | 163億9229万 | +11% |
| 02/05 | （5%ルール）JPモルガン・アセット・マネジメント（5.62%）JPモルガン証券（0.26%）ジェー・ピー・モルガン・クリアリング・コーポレー…（0.1%） |
| 02/05 | 1,890 | 1,989 | 1,871 | 1,944 | +3.96% | 43,900 | 156億2855万 | +6.64% |
| 02/04 | 1,870 | 1,891 | 1,863 | 1,870 | +1.96% | 17,900 | 150億3364万 | +3.03% |
| 02/03 | （5%ルール）東山明弘（0.7%）キャピタルズワン（27.23%） |
| 02/03 | 1,930 | 1,930 | 1,827 | 1,834 | -4.97% | 29,400 | 147億4422万 | +1.61% |
| 02/02 | 1,870 | 1,960 | 1,870 | 1,930 | +1.21% | 33,100 | 155億1600万 | +7.28% |
| 01/30 | 1,900 | 1,929 | 1,859 | 1,907 | 0% | 52,100 | 153億3109万 | +6.6% |
| 01/29 | 1,949 | 1,960 | 1,896 | 1,907 | -2.55% | 33,700 | 153億3109万 | +7.13% |
| 01/28 | 1,920 | 1,970 | 1,900 | 1,957 | +0.98% | 68,500 | 157億3306万 | +10.5% |
| 01/27 | 1,935 | 1,991 | 1,925 | 1,938 | -0.56% | 29,100 | 155億8031万 | +10.24% |
| 01/26 | 1,998 | 2,025 | 1,932 | 1,949 | -1.96% | 56,600 | 156億6875万 | +11.69% |
| 01/23 | 1,950 | 2,000 | 1,891 | 1,988 | +1.95% | 102,600 | 159億8228万 | +14.71% |
| 01/22 | 1,874 | 1,975 | 1,840 | 1,950 | +6.15% | 172,600 | 156億7679万 | +13.37% |
| 01/21 | 1,819 | 1,860 | 1,800 | 1,837 | +1.6% | 65,900 | 147億5658万 | +7.43% |
| 01/20 | 1,768 | 1,830 | 1,758 | 1,808 | +1.46% | 44,900 | 145億2362万 | +6.17% |
| 01/19 | 1,755 | 1,795 | 1,748 | 1,782 | +2% | 39,800 | 143億1477万 | +4.95% |
| 01/16 | 1,750 | 1,755 | 1,715 | 1,747 | -0.17% | 28,100 | 140億3361万 | +3.07% |
| 01/15 | 1,716 | 1,770 | 1,715 | 1,750 | +1.98% | 28,500 | 140億5771万 | +3.43% |
| 01/14 | 1,728 | 1,758 | 1,713 | 1,716 | -1.89% | 19,800 | 137億8459万 | +1.6% |
