| 2024 |
| 09/18 | 313 | 314 | 313 | 314 | +0.32% | 1,600 | 15億493万 | +1.62% |
| 09/17 | 311 | 313 | 311 | 313 | +0.64% | 1,000 | 15億14万 | +1.62% |
| 09/13 | 309 | 311 | 309 | 311 | +0.97% | 1,500 | 14億9056万 | +0.97% |
| 09/12 | 308 | 308 | 307 | 308 | +0.98% | 2,900 | 14億7618万 | +0.33% |
| 09/11 | （IR情報）17:30 AIマーケティングシステム「UZ」をバージョンアップ！ コールセンターのVOC（顧客の声）活動を促進 営業やマーケティング施策に貢献 |
| 09/11 | （自社株買い）取締役会(2024年8月23日)での決議状況(取得期間2024年8月27日～2024年9月20日) |
| 09/11 | 305 | 305 | 305 | 305 | 0% | 1,400 | 14億6180万 | -0.65% |
| 09/09 | 301 | 308 | 301 | 305 | -1.29% | 2,100 | 14億6180万 | -0.65% |
| 09/06 | （IR情報）12:00 自己株式の取得状況に関するお知らせ |
| 09/06 | 310 | 310 | 309 | 309 | -0.64% | 600 | 14億8097万 | +0.65% |
| 09/05 | 311 | 311 | 311 | 311 | +0.65% | 600 | 14億9056万 | +0.97% |
| 09/04 | 312 | 312 | 309 | 309 | -1.28% | 3,000 | 14億8097万 | +0.32% |
| 09/03 | 313 | 313 | 313 | 313 | 0% | 1,100 | 15億14万 | +1.29% |
| 09/02 | 314 | 315 | 313 | 313 | -0.32% | 1,600 | 15億14万 | +0.97% |
| 08/30 | 318 | 318 | 312 | 314 | -0.32% | 1,900 | 15億493万 | +1.29% |
| 08/29 | 316 | 316 | 315 | 315 | -0.32% | 4,200 | 15億973万 | +1.29% |
| 08/28 | 321 | 321 | 311 | 316 | -1.56% | 8,700 | 15億1452万 | +1.61% |
| 08/27 | 314 | 322 | 314 | 321 | +2.23% | 5,900 | 15億3848万 | +3.22% |
| 08/26 | 320 | 323 | 306 | 314 | +0.64% | 21,800 | 15億493万 | +0.64% |
| 08/23 | （IR情報）16:15 自己株式取得に係る事項の決定に関するお知らせ |
| 08/23 | 310 | 313 | 301 | 312 | +0.32% | 7,900 | 14億9535万 | 0% |
| 08/22 | 317 | 320 | 311 | 311 | -0.64% | 6,600 | 14億9056万 | -0.64% |
| 08/21 | 307 | 322 | 307 | 313 | +1.95% | 5,200 | 15億14万 | 0% |
| 08/20 | 304 | 307 | 304 | 307 | +2.68% | 3,600 | 14億7138万 | -2.23% |
| 08/19 | 299 | 299 | 299 | 299 | 0% | 800 | 14億3304万 | -5.08% |
| 08/16 | 299 | 301 | 297 | 299 | +0.67% | 9,100 | 14億3304万 | -5.38% |
| 08/15 | 304 | 304 | 294 | 297 | +0.34% | 3,000 | 14億2346万 | -6.31% |
| 08/14 | 302 | 304 | 296 | 296 | -2.63% | 1,700 | 14億1866万 | -6.92% |
| 08/13 | 297 | 304 | 286 | 304 | +2.7% | 2,200 | 14億5701万 | -4.7% |
| 08/09 | 293 | 296 | 293 | 296 | -0.67% | 800 | 14億1866万 | -7.5% |
| 08/08 | 296 | 300 | 295 | 298 | +0.68% | 5,900 | 14億2825万 | -7.17% |
| 08/07 | 287 | 301 | 287 | 296 | -2.31% | 4,600 | 14億1866万 | -8.07% |
| 08/06 | 283 | 308 | 283 | 303 | +1.68% | 11,300 | 14億5221万 | -6.48% |
| 08/05 | 302 | 304 | 282 | 298 | -5.7% | 46,700 | 14億2825万 | -8.31% |
| 08/02 | 319 | 322 | 316 | 316 | -3.36% | 15,900 | 15億1452万 | -3.07% |
| 08/01 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/01 | 323 | 330 | 323 | 327 | +1.24% | 10,900 | 15億6724万 | +0.31% |
| 07/31 | 326 | 326 | 323 | 323 | -1.52% | 1,200 | 15億4807万 | -0.92% |
| 07/30 | 328 | 328 | 328 | 328 | 0% | 200 | 15億7203万 | +0.61% |
| 07/29 | 324 | 328 | 324 | 328 | +0.92% | 900 | 15億7203万 | +0.61% |
| 07/26 | 331 | 331 | 324 | 325 | -0.61% | 1,500 | 15億5766万 | -0.31% |
| 07/25 | 324 | 327 | 324 | 327 | +0.93% | 300 | 15億6724万 | +0.31% |
| 07/24 | 328 | 329 | 324 | 324 | 0% | 1,800 | 15億5286万 | -0.61% |
| 07/23 | 327 | 330 | 324 | 324 | 0% | 4,200 | 15億5286万 | -0.61% |
| 07/22 | 324 | 328 | 323 | 324 | -0.61% | 2,500 | 15億5286万 | -0.61% |
| 07/19 | 327 | 327 | 326 | 326 | -0.31% | 3,300 | 15億6245万 | 0% |
| 07/18 | 325 | 327 | 325 | 327 | +0.31% | 900 | 15億6724万 | +0.31% |
| 07/17 | 328 | 328 | 324 | 326 | +0.31% | 1,700 | 15億6245万 | 0% |
| 07/16 | 329 | 329 | 325 | 325 | -1.22% | 1,700 | 15億5766万 | -0.31% |
| 07/12 | （IR情報）15:15 最新AIシステム「UZ」を活用したVOC（顧客の声）分析を詳しく解説！ 国内最大級のケーブルテレビイベントにコラボスがセミナー登壇 |
| 07/12 | 324 | 329 | 323 | 329 | +1.54% | 3,200 | 15億7683万 | +0.92% |
| 07/11 | 324 | 328 | 324 | 324 | 0% | 1,600 | 15億5286万 | -0.61% |
| 07/10 | 328 | 328 | 323 | 324 | -1.22% | 2,800 | 15億5286万 | -0.92% |
| 07/09 | 328 | 329 | 324 | 328 | +0.31% | 4,200 | 15億7203万 | +0.31% |
| 07/08 | 331 | 331 | 326 | 327 | -0.61% | 3,000 | 15億6724万 | 0% |
| 07/05 | 326 | 329 | 326 | 329 | +0.92% | 800 | 15億7683万 | +0.61% |
| 07/04 | 326 | 330 | 326 | 326 | 0% | 4,000 | 15億6245万 | -0.31% |
| 07/03 | 329 | 329 | 326 | 326 | -0.31% | 300 | 15億6245万 | -0.31% |
| 07/02 | 329 | 329 | 327 | 327 | -0.3% | 400 | 15億6724万 | +0.31% |
| 07/01 | 328 | 330 | 325 | 328 | -0.3% | 3,500 | 15億7203万 | +0.61% |
| 06/28 | （IR情報）16:30 事業計画及び成長可能性に関する事項の開示 |
| 06/28 | 326 | 329 | 326 | 329 | +1.23% | 2,100 | 15億7683万 | +0.92% |
| 06/27 | 325 | 326 | 324 | 325 | 0% | 3,000 | 15億5766万 | -0.31% |
| 06/26 | 324 | 325 | 324 | 325 | +0.31% | 3,500 | 15億5766万 | -0.31% |
| 06/25 | 326 | 331 | 324 | 324 | -1.82% | 13,300 | 15億5286万 | -0.61% |
| 06/24 | 330 | 330 | 327 | 330 | +1.54% | 6,400 | 15億8162万 | +1.23% |
| 06/21 | 324 | 329 | 324 | 325 | +0.31% | 3,600 | 15億5766万 | -0.61% |
| 06/20 | （IR情報）15:00 (訂正・数値データ訂正)「2024年3月期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 06/20 | 324 | 324 | 324 | 324 | 0% | 200 | 15億5286万 | -0.92% |
| 06/19 | 324 | 324 | 322 | 324 | +0.31% | 1,800 | 15億5286万 | -0.92% |
| 06/18 | 322 | 329 | 322 | 323 | +0.62% | 500 | 15億4807万 | -1.22% |
| 06/17 | （IR情報）13:00 生成AIで実現する次世代コンタクトセンター CTI・ボイスボットとの連携による活用方法を徹底解説！ ６月26日（水）株式会社AI Shiftと共催セミナーを開催 |
| 06/17 | 325 | 333 | 321 | 321 | -1.23% | 11,800 | 15億3848万 | -1.83% |
| 06/14 | 325 | 330 | 325 | 325 | -0.91% | 2,900 | 15億5766万 | -0.91% |
| 06/13 | 328 | 328 | 328 | 328 | 0% | 400 | 15億7203万 | 0% |
| 06/12 | 331 | 331 | 328 | 328 | -0.91% | 1,000 | 15億7203万 | 0% |
| 06/11 | 331 | 331 | 328 | 331 | 0% | 1,700 | 15億8641万 | +0.91% |
| 06/10 | 329 | 331 | 326 | 331 | +0.91% | 600 | 15億8641万 | +0.91% |
| 06/07 | 329 | 330 | 326 | 328 | -0.91% | 2,600 | 15億7203万 | 0% |
| 06/06 | 329 | 331 | 327 | 331 | +1.85% | 5,400 | 15億8641万 | +0.91% |
| 06/05 | 332 | 332 | 318 | 325 | -2.4% | 12,600 | 15億5766万 | -0.91% |
| 06/04 | （IR情報）15:00 2024年3月期通期決算補足説明資料 |
| 06/04 | 323 | 333 | 323 | 333 | +1.83% | 7,800 | 15億9600万 | +1.52% |
| 06/03 | 325 | 327 | 322 | 327 | +0.62% | 1,900 | 15億6724万 | 0% |
| 05/31 | 318 | 325 | 318 | 325 | +0.62% | 3,700 | 15億5766万 | -0.61% |
| 05/30 | 321 | 323 | 318 | 323 | +0.31% | 11,800 | 15億4807万 | -1.22% |
| 05/29 | 326 | 326 | 318 | 322 | -0.62% | 12,000 | 15億4328万 | -1.53% |
| 05/28 | 327 | 327 | 323 | 324 | -1.22% | 2,400 | 15億5286万 | -0.92% |
| 05/27 | 325 | 333 | 321 | 328 | +0.92% | 26,300 | 15億7203万 | +0.31% |
| 05/24 | 323 | 330 | 321 | 325 | 0% | 12,100 | 15億5766万 | -0.61% |
| 05/23 | 327 | 327 | 322 | 325 | -0.61% | 7,600 | 15億5766万 | -0.61% |
| 05/22 | 327 | 333 | 324 | 327 | -0.3% | 14,600 | 15億6724万 | 0% |
| 05/21 | 329 | 333 | 328 | 328 | -1.2% | 4,400 | 15億7203万 | +0.31% |
| 05/20 | 327 | 333 | 325 | 332 | +1.53% | 7,300 | 15億9120万 | +1.53% |
| 05/17 | 325 | 327 | 323 | 327 | -1.8% | 4,700 | 15億6724万 | +0.31% |
| 05/16 | 327 | 334 | 327 | 333 | +0.3% | 4,800 | 15億9600万 | +2.15% |
| 05/15 | 332 | 334 | 329 | 332 | +1.84% | 8,600 | 15億9120万 | +1.84% |
| 05/14 | 329 | 329 | 326 | 326 | -0.31% | 1,100 | 15億6245万 | +0.31% |
| 05/13 | 330 | 333 | 326 | 327 | +0.31% | 3,300 | 15億6724万 | +0.62% |
| 05/10 | 330 | 331 | 326 | 326 | -0.31% | 3,200 | 15億6245万 | +0.31% |
| 05/09 | 333 | 333 | 327 | 327 | -2.39% | 5,900 | 15億6724万 | +0.62% |
| 05/08 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(非連結) |
| 05/08 | （IR情報）15:00 法人税等調整額(損)の計上に関するお知らせ |
| 05/08 | 328 | 335 | 328 | 335 | +0.9% | 7,000 | 16億558万 | +2.76% |
| 05/07 | 331 | 335 | 326 | 332 | +2.15% | 7,500 | 15億9120万 | +1.84% |
| 05/02 | 329 | 329 | 325 | 325 | -0.91% | 700 | 15億5766万 | -0.31% |
| 05/01 | 330 | 330 | 327 | 328 | +0.31% | 2,300 | 15億7203万 | +0.61% |
| 04/30 | 327 | 329 | 325 | 327 | 0% | 2,100 | 15億6724万 | +0.31% |
| 04/26 | 326 | 332 | 322 | 327 | +0.62% | 15,300 | 15億6724万 | +0.31% |
| 04/25 | 325 | 325 | 321 | 325 | +1.25% | 2,500 | 15億5766万 | -0.61% |
| 04/24 | 322 | 323 | 321 | 321 | -0.31% | 1,000 | 15億3848万 | -1.83% |
| 04/23 | 322 | 322 | 320 | 322 | +0.63% | 900 | 15億4328万 | -1.53% |
