| 2024 |
| 04/24 | 1,611 | 1,632 | 1,611 | 1,627 | +1.12% | 14,400 | 152億8560万 | -0.67% |
| 04/23 | 1,611 | 1,615 | 1,601 | 1,609 | -0.06% | 11,100 | 151億1649万 | -2.01% |
| 04/22 | 1,600 | 1,613 | 1,600 | 1,610 | +1.13% | 9,600 | 151億2589万 | -2.13% |
| 04/19 | 1,620 | 1,624 | 1,573 | 1,592 | -2.09% | 22,900 | 149億5678万 | -3.4% |
| 04/18 | （5%ルール）東京海上アセットマネジメント（4.71%） |
| 04/18 | 1,603 | 1,637 | 1,603 | 1,626 | +1.43% | 12,600 | 152億7621万 | -1.45% |
| 04/17 | （IR情報）15:00 取締役候補者の決定に関するお知らせ |
| 04/17 | （IR情報）15:00 従業員(役職者)に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/17 | 1,616 | 1,616 | 1,591 | 1,603 | -0.56% | 22,300 | 150億6012万 | -2.85% |
| 04/16 | 1,619 | 1,621 | 1,607 | 1,612 | -1.16% | 16,500 | 151億4468万 | -2.48% |
| 04/15 | 1,623 | 1,637 | 1,619 | 1,631 | -0.55% | 8,700 | 153億2318万 | -1.39% |
| 04/12 | （IR情報）15:00 宇宙・衛星データ利活用の加速に向けて～宇宙ビジネス共創プラットフォーム「クロスユー」に参画～ |
| 04/12 | 1,643 | 1,658 | 1,633 | 1,640 | 0% | 16,900 | 154億774万 | -0.97% |
| 04/11 | 1,617 | 1,643 | 1,614 | 1,640 | +0.8% | 15,100 | 154億774万 | -1.09% |
| 04/10 | 1,623 | 1,635 | 1,621 | 1,627 | +0.31% | 19,600 | 152億8560万 | -1.99% |
| 04/09 | 1,620 | 1,633 | 1,600 | 1,622 | +0.68% | 24,900 | 152億3863万 | -2.41% |
| 04/08 | 1,616 | 1,616 | 1,581 | 1,611 | +0.69% | 39,400 | 151億3528万 | -3.19% |
| 04/05 | （IR情報）15:00 高度IT人材の育成に向けて ～「ベトナム・ダナン大学」と「ITトレーニングセンター」を共同設立 ～ |
| 04/05 | 1,588 | 1,603 | 1,582 | 1,600 | +0.19% | 18,200 | 150億3194万 | -3.9% |
| 04/04 | 1,605 | 1,605 | 1,596 | 1,597 | -0.5% | 16,800 | 150億375万 | -4.2% |
| 04/03 | 1,609 | 1,621 | 1,590 | 1,605 | -0.74% | 20,400 | 150億7891万 | -3.89% |
| 04/02 | 1,642 | 1,643 | 1,611 | 1,617 | -1.58% | 24,900 | 151億9165万 | -3.29% |
| 04/01 | （IR情報）15:00 サステナビリティ委員会設置に関するお知らせ |
| 04/01 | 1,689 | 1,689 | 1,642 | 1,643 | -2.26% | 15,100 | 154億3592万 | -1.79% |
| 03/29 | 1,678 | 1,692 | 1,676 | 1,681 | +0.18% | 12,600 | 157億9293万 | +0.48% |
| 03/28 | 1,682 | 1,686 | 1,670 | 1,678 | -1.81% | 27,900 | 157億6475万 | +0.42% |
| 03/27 | 1,705 | 1,720 | 1,704 | 1,709 | +0.29% | 49,000 | 160億5599万 | +2.27% |
| 03/26 | 1,677 | 1,704 | 1,677 | 1,704 | +1.49% | 25,700 | 160億902万 | +2.04% |
| 03/25 | 1,698 | 1,698 | 1,679 | 1,679 | -1.18% | 23,000 | 157億7414万 | +0.66% |
| 03/22 | 1,694 | 1,699 | 1,680 | 1,699 | +0.3% | 18,400 | 159億6204万 | +1.98% |
| 03/21 | 1,724 | 1,728 | 1,691 | 1,694 | -1.45% | 35,600 | 159億1507万 | +1.86% |
| 03/19 | （IR情報）15:00 「組織変更」および「人事異動」に関するお知らせ（2024年４月１日付） |
| 03/19 | 1,698 | 1,719 | 1,682 | 1,719 | +1.42% | 26,400 | 161億4994万 | +3.43% |
| 03/18 | 1,673 | 1,701 | 1,665 | 1,695 | +1.74% | 31,100 | 159億2446万 | +2.05% |
| 03/15 | 1,647 | 1,668 | 1,645 | 1,666 | +1.28% | 16,500 | 156億5201万 | +0.3% |
| 03/14 | 1,637 | 1,649 | 1,636 | 1,645 | +0.49% | 9,400 | 154億5471万 | -0.84% |
| 03/13 | 1,670 | 1,670 | 1,634 | 1,637 | -1.5% | 10,100 | 153億7955万 | -1.21% |
| 03/12 | 1,631 | 1,662 | 1,622 | 1,662 | +0.48% | 10,900 | 156億1443万 | +0.42% |
| 03/11 | 1,660 | 1,675 | 1,630 | 1,654 | -1.9% | 28,700 | 155億3927万 | +0.12% |
| 03/08 | 1,671 | 1,699 | 1,669 | 1,686 | +0.24% | 19,600 | 158億3991万 | +2.31% |
| 03/07 | 1,721 | 1,724 | 1,682 | 1,682 | -0.77% | 21,500 | 158億233万 | +2.31% |
| 03/06 | 1,670 | 1,703 | 1,660 | 1,695 | +1.13% | 31,900 | 159億2446万 | +3.35% |
| 03/05 | 1,664 | 1,680 | 1,642 | 1,676 | +1.27% | 18,600 | 157億4596万 | +2.44% |
| 03/04 | 1,659 | 1,669 | 1,638 | 1,655 | +1.1% | 21,200 | 155億4866万 | +1.41% |
| 03/01 | 1,656 | 1,658 | 1,633 | 1,637 | -1.15% | 22,100 | 153億7955万 | +0.43% |
| 02/29 | 1,664 | 1,672 | 1,656 | 1,656 | -0.54% | 21,700 | 155億5806万 | +1.72% |
| 02/28 | 1,669 | 1,679 | 1,660 | 1,665 | -0.24% | 18,200 | 156億4261万 | +2.4% |
| 02/27 | 1,667 | 1,669 | 1,645 | 1,669 | +1.15% | 30,300 | 156億8019万 | +2.71% |
| 02/26 | 1,633 | 1,651 | 1,625 | 1,650 | +1.41% | 22,400 | 155億169万 | +1.73% |
| 02/22 | 1,636 | 1,638 | 1,612 | 1,627 | -0.49% | 22,600 | 152億8560万 | +0.43% |
| 02/21 | 1,679 | 1,679 | 1,635 | 1,635 | -2.85% | 14,000 | 153億6076万 | +0.99% |
| 02/20 | 1,694 | 1,698 | 1,681 | 1,683 | -0.06% | 16,600 | 158億1172万 | +4.15% |
| 02/19 | 1,655 | 1,688 | 1,650 | 1,684 | +1.75% | 21,800 | 158億2112万 | +4.4% |
| 02/16 | 1,630 | 1,655 | 1,620 | 1,655 | +2.16% | 21,200 | 155億4866万 | +2.8% |
| 02/15 | 1,641 | 1,643 | 1,616 | 1,620 | -0.49% | 27,700 | 152億1984万 | +0.81% |
| 02/14 | 1,660 | 1,660 | 1,606 | 1,628 | -2.57% | 40,100 | 152億9500万 | +1.31% |
| 02/13 | 1,702 | 1,702 | 1,662 | 1,671 | -1.94% | 39,300 | 156億9898万 | +4.11% |
| 02/09 | 1,693 | 1,734 | 1,680 | 1,704 | +0.77% | 76,500 | 160億902万 | +6.37% |
| 02/08 | 1,717 | 1,725 | 1,674 | 1,691 | +5.89% | 199,500 | 158億8688万 | +5.89% |
| 02/07 | （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) |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/07 | （IR情報）15:00 通期業績予想、及び期末配当予想の修正(増配)に関するお知らせ |
| 02/07 | 1,596 | 1,611 | 1,578 | 1,597 | +0.19% | 50,800 | 150億375万 | +0.31% |
| 02/06 | 1,591 | 1,594 | 1,582 | 1,594 | +0.25% | 17,700 | 149億7557万 | +0.25% |
| 02/05 | （5%ルール）東京海上アセットマネジメント（5.79%） |
| 02/05 | 1,600 | 1,600 | 1,580 | 1,590 | +0.38% | 23,300 | 149億3799万 | +0.13% |
| 02/02 | 1,575 | 1,584 | 1,566 | 1,584 | +0.76% | 24,000 | 148億8162万 | -0.06% |
| 02/01 | 1,576 | 1,579 | 1,560 | 1,572 | -0.82% | 17,100 | 147億6888万 | -0.63% |
| 01/31 | 1,580 | 1,585 | 1,573 | 1,585 | -0.19% | 13,400 | 148億9101万 | +0.32% |
| 01/30 | 1,598 | 1,600 | 1,588 | 1,588 | -0.13% | 17,900 | 149億1920万 | +0.7% |
| 01/29 | 1,578 | 1,598 | 1,578 | 1,590 | +0.82% | 12,100 | 149億3799万 | +0.95% |
| 01/26 | 1,592 | 1,597 | 1,577 | 1,577 | -1.19% | 13,400 | 148億1585万 | +0.19% |
| 01/25 | 1,600 | 1,605 | 1,583 | 1,596 | +0.06% | 14,200 | 149億9436万 | +1.53% |
| 01/24 | 1,613 | 1,614 | 1,590 | 1,595 | -0.93% | 15,400 | 149億8496万 | +1.66% |
| 01/23 | 1,628 | 1,636 | 1,608 | 1,610 | -1.17% | 20,000 | 151億2589万 | +2.74% |
| 01/22 | 1,602 | 1,629 | 1,602 | 1,629 | +1.75% | 24,500 | 153億439万 | +4.09% |
| 01/19 | 1,587 | 1,602 | 1,586 | 1,601 | +0.38% | 11,700 | 150億4133万 | +2.43% |
| 01/18 | 1,598 | 1,598 | 1,585 | 1,595 | +0.31% | 15,100 | 149億8496万 | +2.11% |
| 01/17 | 1,606 | 1,613 | 1,590 | 1,590 | +0.57% | 24,600 | 149億3799万 | +1.92% |
| 01/16 | 1,615 | 1,615 | 1,579 | 1,581 | -1.62% | 14,400 | 148億5343万 | +1.41% |
| 01/15 | 1,595 | 1,619 | 1,595 | 1,607 | +0.75% | 20,300 | 150億9770万 | +3.01% |
| 01/12 | 1,599 | 1,599 | 1,578 | 1,595 | +0.13% | 13,900 | 149億8496万 | +2.37% |
| 01/11 | 1,603 | 1,611 | 1,580 | 1,593 | -0.5% | 18,600 | 149億6617万 | +2.18% |
| 01/10 | 1,597 | 1,611 | 1,597 | 1,601 | +0.31% | 15,800 | 150億4133万 | +2.76% |
| 01/09 | 1,570 | 1,603 | 1,570 | 1,596 | +1.2% | 18,000 | 149億9436万 | +2.37% |
| 01/05 | 1,592 | 1,592 | 1,573 | 1,577 | -0.63% | 12,000 | 148億1585万 | +1.22% |
| 01/04 | 1,567 | 1,587 | 1,547 | 1,587 | +1.86% | 14,400 | 149億980万 | +1.86% |
| 2023 |
| 12/29 | 1,565 | 1,579 | 1,555 | 1,558 | +0.39% | 13,500 | 146億3735万 | -0.06% |
| 12/28 | 1,547 | 1,553 | 1,534 | 1,552 | +0.32% | 10,500 | 145億8098万 | -0.64% |
| 12/27 | 1,509 | 1,547 | 1,508 | 1,547 | +2.18% | 44,000 | 145億3401万 | -1.21% |
| 12/26 | 1,513 | 1,530 | 1,511 | 1,514 | +0.07% | 23,600 | 142億2397万 | -3.51% |
| 12/25 | 1,533 | 1,533 | 1,505 | 1,513 | -0.2% | 52,300 | 142億1458万 | -3.94% |
| 12/22 | 1,515 | 1,539 | 1,509 | 1,516 | +0.07% | 13,900 | 142億4276万 | -4.05% |
| 12/21 | 1,532 | 1,537 | 1,511 | 1,515 | -1.88% | 16,700 | 142億3337万 | -4.42% |
| 12/20 | 1,559 | 1,567 | 1,536 | 1,544 | -0.64% | 15,900 | 145億582万 | -2.89% |
| 12/19 | 1,532 | 1,556 | 1,530 | 1,554 | +1.77% | 12,200 | 145億9977万 | -2.45% |
| 12/18 | 1,528 | 1,528 | 1,513 | 1,527 | -0.84% | 17,900 | 143億4611万 | -4.26% |
| 12/15 | 1,545 | 1,548 | 1,531 | 1,540 | -0.26% | 10,500 | 144億6824万 | -3.51% |
| 12/14 | 1,558 | 1,566 | 1,535 | 1,544 | -0.9% | 15,300 | 145億582万 | -3.38% |
| 12/13 | 1,565 | 1,571 | 1,542 | 1,558 | -0.38% | 21,800 | 146億3735万 | -2.56% |
| 12/12 | 1,598 | 1,598 | 1,555 | 1,564 | -1.26% | 23,300 | 146億9372万 | -2.31% |
| 12/11 | 1,551 | 1,585 | 1,551 | 1,584 | +2.86% | 18,900 | 148億8162万 | -1.25% |
| 12/08 | 1,559 | 1,561 | 1,532 | 1,540 | -1.85% | 30,900 | 144億6824万 | -3.99% |
| 12/07 | 1,582 | 1,584 | 1,567 | 1,569 | -1.88% | 18,400 | 147億4070万 | -2.24% |
| 12/06 | 1,570 | 1,609 | 1,570 | 1,599 | +1.85% | 17,800 | 150億2254万 | -0.44% |
| 12/05 | 1,594 | 1,603 | 1,570 | 1,570 | -2.12% | 29,400 | 147億5009万 | -2.12% |
| 12/04 | 1,588 | 1,606 | 1,585 | 1,604 | +1.01% | 9,900 | 150億6952万 | 0% |
| 12/01 | 1,610 | 1,610 | 1,585 | 1,588 | -1.12% | 13,800 | 149億1920万 | -0.81% |
| 11/30 | （IR情報）15:00 DX・GXに貢献！位置検知ソリューション「uS1GMA（ユーシグマ）」リニューアル |
| 11/30 | 1,582 | 1,609 | 1,574 | 1,606 | +1.65% | 20,400 | 150億8831万 | +0.44% |
| 11/29 | 1,580 | 1,592 | 1,562 | 1,580 | 0% | 18,200 | 148億4404万 | -1.06% |
| 11/28 | 1,593 | 1,595 | 1,574 | 1,580 | -1.25% | 19,200 | 148億4404万 | -0.94% |
