| 2024 |
| 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 | 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% |
| 11/27 | 1,635 | 1,636 | 1,590 | 1,600 | -2.08% | 34,200 | 150億3194万 | +0.38% |
| 11/24 | 1,658 | 1,663 | 1,631 | 1,634 | -1.09% | 16,600 | 153億5137万 | +2.57% |
| 11/22 | 1,649 | 1,674 | 1,642 | 1,652 | +0.79% | 47,000 | 155億2048万 | +3.77% |
| 11/21 | 1,650 | 1,659 | 1,636 | 1,639 | -0.67% | 15,600 | 153億9834万 | +3.08% |
| 11/20 | 1,640 | 1,671 | 1,630 | 1,650 | +0.86% | 34,700 | 155億169万 | +3.9% |
| 11/17 | 1,630 | 1,639 | 1,624 | 1,636 | -0.06% | 17,700 | 153億7016万 | +3.09% |
| 11/16 | 1,660 | 1,660 | 1,632 | 1,637 | -0.79% | 19,800 | 153億7955万 | +3.09% |
| 11/15 | 1,620 | 1,660 | 1,620 | 1,650 | +2.55% | 35,800 | 155億169万 | +3.84% |
| 11/14 | 1,615 | 1,627 | 1,596 | 1,609 | +0.31% | 41,900 | 151億1649万 | +1.19% |
| 11/13 | 1,610 | 1,620 | 1,598 | 1,604 | +2.17% | 32,500 | 150億6952万 | +0.75% |
| 11/10 | 1,585 | 1,585 | 1,559 | 1,570 | -0.95% | 13,000 | 147億5009万 | -1.44% |
| 11/09 | 17:30 2024年3月期第2四半期決算説明会資料 |
| 11/09 | 1,556 | 1,587 | 1,552 | 1,585 | +1.86% | 27,400 | 148億9101万 | -0.56% |
| 11/08 | 1,618 | 1,628 | 1,551 | 1,556 | -3.83% | 44,400 | 146億1856万 | -2.57% |
| 11/07 | 15:00 2024年3月期第2四半期決算短信【日本基準】(連結) |
| 11/07 | 15:00 2024年3月期第2四半期決算説明資料 |
| 11/07 | 15:00 2024年3月期第2四半期連結業績予想と実績値との差異に関するお知らせ |
| 11/07 | 1,646 | 1,646 | 1,610 | 1,618 | -0.68% | 21,700 | 152億105万 | +1% |
| 11/06 | 1,606 | 1,679 | 1,606 | 1,629 | +2.78% | 32,300 | 153億439万 | +1.43% |
| 11/02 | 1,581 | 1,594 | 1,576 | 1,585 | +0.57% | 18,100 | 148億9101万 | -1.55% |
| 11/01 | 1,586 | 1,586 | 1,567 | 1,576 | -0.63% | 16,600 | 148億646万 | -2.54% |
| 10/31 | 1,560 | 1,586 | 1,539 | 1,586 | +1.67% | 12,500 | 149億41万 | -2.22% |
| 10/30 | 1,565 | 1,569 | 1,554 | 1,560 | -1.02% | 13,100 | 146億5614万 | -4.24% |
| 10/27 | 1,525 | 1,577 | 1,525 | 1,576 | +3.34% | 14,700 | 148億646万 | -3.61% |
| 10/26 | 1,600 | 1,605 | 1,521 | 1,525 | -0.85% | 31,500 | 143億2732万 | -7.01% |
| 10/25 | 15:00 特許取得のお知らせ（位置検知ソリューション関連） |
| 10/25 | 1,563 | 1,567 | 1,532 | 1,538 | -0.06% | 14,400 | 144億4945万 | -6.67% |
| 10/24 | 1,531 | 1,545 | 1,495 | 1,539 | +0.52% | 22,000 | 144億5885万 | -7.12% |
| 10/23 | 1,539 | 1,552 | 1,530 | 1,531 | -2.05% | 18,000 | 143億8369万 | -8.05% |
| 10/20 | 1,570 | 1,572 | 1,554 | 1,563 | -1.26% | 15,600 | 146億8433万 | -6.52% |
| 10/19 | 1,576 | 1,592 | 1,574 | 1,583 | -1% | 12,100 | 148億7222万 | -5.72% |
| 10/18 | 1,600 | 1,603 | 1,577 | 1,599 | -0.44% | 15,300 | 150億2254万 | -5.16% |
| 10/17 | 1,594 | 1,614 | 1,594 | 1,606 | +1.32% | 11,400 | 150億8831万 | -5.08% |
| 10/16 | 1,624 | 1,624 | 1,571 | 1,585 | -2.4% | 17,300 | 148億9101万 | -6.65% |
| 10/13 | 1,648 | 1,648 | 1,622 | 1,624 | -2.52% | 9,800 | 152億5742万 | -4.75% |
| 10/12 | 1,650 | 1,666 | 1,633 | 1,666 | +0.48% | 9,600 | 156億5201万 | -2.63% |
| 10/11 | 15:00 ベトナムでのICT人材育成に向けて ～ベトナム・ダナン大学との「産学連携協定」締結～ |
| 10/11 | 1,691 | 1,691 | 1,649 | 1,658 | -1.07% | 10,800 | 155億7685万 | -3.38% |
| 10/10 | 1,664 | 1,682 | 1,664 | 1,676 | +1.33% | 10,000 | 157億4596万 | -2.56% |
| 10/06 | 1,656 | 1,661 | 1,648 | 1,654 | +0.98% | 10,300 | 155億3927万 | -4% |
| 10/05 | 1,605 | 1,639 | 1,605 | 1,638 | +2.06% | 13,700 | 153億8895万 | -5.1% |
| 10/04 | 1,616 | 1,634 | 1,605 | 1,605 | -2.43% | 17,900 | 150億7891万 | -7.23% |
| 10/03 | 1,688 | 1,688 | 1,642 | 1,645 | -2.89% | 17,900 | 154億5471万 | -5.19% |
| 10/02 | 1,714 | 1,736 | 1,694 | 1,694 | -0.88% | 13,200 | 159億1507万 | -2.59% |
| 09/29 | 1,737 | 1,737 | 1,702 | 1,709 | -1.56% | 15,600 | 160億5599万 | -1.78% |
| 09/28 | 1,729 | 1,753 | 1,726 | 1,736 | -0.34% | 23,400 | 163億965万 | -0.23% |
| 09/27 | 1,708 | 1,742 | 1,708 | 1,742 | +1.1% | 65,300 | 163億6602万 | +0.17% |
| 09/26 | 1,741 | 1,741 | 1,715 | 1,723 | -1.15% | 42,400 | 161億8752万 | -0.81% |
| 09/25 | 1,729 | 1,745 | 1,725 | 1,743 | +1.51% | 16,800 | 163億7542万 | +0.46% |
| 09/22 | 1,689 | 1,725 | 1,687 | 1,717 | +0.23% | 25,200 | 161億3115万 | -0.87% |
| 09/21 | 1,720 | 1,731 | 1,706 | 1,713 | -0.7% | 18,400 | 160億9357万 | -1.04% |
| 09/20 | 1,745 | 1,750 | 1,723 | 1,725 | -1.32% | 14,400 | 162億631万 | -0.35% |
| 09/19 | 1,737 | 1,748 | 1,726 | 1,748 | +0.63% | 14,700 | 164億2239万 | +1.04% |
| 09/15 | 1,730 | 1,739 | 1,718 | 1,737 | +0.99% | 13,800 | 163億1905万 | +0.58% |
| 09/14 | 1,733 | 1,742 | 1,720 | 1,720 | -0.75% | 11,300 | 161億5933万 | -0.29% |
| 09/13 | 1,742 | 1,749 | 1,728 | 1,733 | -0.86% | 13,700 | 162億8147万 | +0.46% |
| 09/12 | 1,759 | 1,764 | 1,737 | 1,748 | -0.29% | 12,700 | 164億2239万 | +1.39% |
| 09/11 | 1,760 | 1,775 | 1,753 | 1,753 | 0% | 15,300 | 164億6937万 | +1.74% |
| 09/08 | 1,785 | 1,788 | 1,747 | 1,753 | -0.74% | 33,100 | 164億6937万 | +1.8% |
| 09/07 | 1,762 | 1,771 | 1,755 | 1,766 | -0.67% | 16,900 | 165億9150万 | +2.85% |
| 09/06 | 1,770 | 1,785 | 1,761 | 1,778 | -0.11% | 14,800 | 167億424万 | +3.73% |
| 09/05 | 1,767 | 1,780 | 1,758 | 1,780 | +0.96% | 18,200 | 167億2303万 | +4.15% |
| 09/04 | 1,760 | 1,770 | 1,751 | 1,763 | +0.74% | 22,500 | 165億6332万 | +3.4% |
| 09/01 | 1,720 | 1,750 | 1,718 | 1,750 | +1.04% | 30,600 | 164億4118万 | +2.94% |
| 08/31 | 1,730 | 1,741 | 1,720 | 1,732 | +0.12% | 18,900 | 162億7207万 | +2.12% |
| 08/30 | 1,742 | 1,742 | 1,722 | 1,730 | -0.69% | 13,300 | 162億5328万 | +2.19% |
| 08/29 | 1,740 | 1,742 | 1,729 | 1,742 | -0.17% | 5,100 | 163億6602万 | +3.14% |
| 08/28 | 1,730 | 1,745 | 1,726 | 1,745 | +2.05% | 12,400 | 163億9421万 | +3.56% |
| 08/25 | 1,695 | 1,712 | 1,690 | 1,710 | +0.12% | 14,400 | 160億6539万 | +1.73% |
| 08/24 | 1,718 | 1,725 | 1,708 | 1,708 | -0.18% | 10,900 | 160億4660万 | +1.73% |
| 08/23 | 1,695 | 1,713 | 1,695 | 1,711 | +0.94% | 8,100 | 160億7478万 | +1.97% |
| 08/22 | 1,677 | 1,695 | 1,677 | 1,695 | +1.07% | 8,200 | 159億2446万 | +1.19% |
| 08/21 | 1,670 | 1,691 | 1,668 | 1,677 | +0.42% | 10,400 | 157億5535万 | +0.24% |
| 08/18 | 1,671 | 1,697 | 1,662 | 1,670 | -1.12% | 16,500 | 156億8959万 | -0.12% |
| 08/17 | 1,718 | 1,718 | 1,675 | 1,689 | -1.23% | 12,900 | 158億6809万 | +1.08% |
| 08/16 | 1,690 | 1,719 | 1,688 | 1,710 | +1.18% | 17,000 | 160億6539万 | +2.33% |
| 08/15 | 1,680 | 1,696 | 1,664 | 1,690 | +1.02% | 27,400 | 158億7749万 | +1.32% |
