| 2024 |
| 04/19 | 319 | 319 | 295 | 302 | -5.33% | 100,800 | 25億8847万 | -10.65% |
| 04/18 | 315 | 321 | 311 | 319 | +0.95% | 38,300 | 27億3418万 | -5.9% |
| 04/17 | 328 | 328 | 312 | 316 | -3.36% | 73,000 | 27億846万 | -6.78% |
| 04/16 | 335 | 335 | 321 | 327 | -1.8% | 60,800 | 28億274万 | -3.54% |
| 04/15 | 333 | 341 | 332 | 333 | -0.3% | 32,700 | 28億5417万 | -1.77% |
| 04/12 | 335 | 339 | 332 | 334 | +0.91% | 13,300 | 28億6274万 | -1.76% |
| 04/11 | 332 | 334 | 331 | 331 | -0.6% | 13,600 | 28億3703万 | -2.65% |
| 04/10 | 339 | 341 | 333 | 333 | -1.48% | 18,500 | 28億5417万 | -2.06% |
| 04/09 | 335 | 342 | 334 | 338 | +0.6% | 16,100 | 28億9703万 | -0.59% |
| 04/08 | 336 | 337 | 328 | 336 | +0.9% | 26,400 | 28億7988万 | -0.88% |
| 04/05 | 337 | 337 | 326 | 333 | -2.63% | 35,400 | 28億5417万 | -1.48% |
| 04/04 | 347 | 347 | 339 | 342 | -0.58% | 24,700 | 29億3131万 | +1.18% |
| 04/03 | 349 | 355 | 342 | 344 | -3.37% | 64,100 | 29億4845万 | +2.08% |
| 04/02 | 351 | 356 | 342 | 356 | +1.14% | 50,000 | 30億5131万 | +5.95% |
| 04/01 | 353 | 354 | 341 | 352 | -1.4% | 55,600 | 30億1702万 | +5.39% |
| 03/29 | 364 | 364 | 353 | 357 | +2% | 45,900 | 30億5988万 | +7.21% |
| 03/28 | （IR情報）15:00 丸井グループのフィンテック事業会社である株式会社エポスカードに、当社の技術を活用したデザイン作成システムが採用されました |
| 03/28 | 361 | 367 | 350 | 350 | -3.31% | 30,500 | 29億9988万 | +5.74% |
| 03/27 | 358 | 370 | 352 | 362 | +3.43% | 54,300 | 31億273万 | +9.7% |
| 03/26 | 361 | 361 | 350 | 350 | -5.15% | 65,900 | 29億9988万 | +6.71% |
| 03/25 | 347 | 372 | 342 | 369 | +7.27% | 156,300 | 31億6273万 | +12.84% |
| 03/22 | （IR情報）13:00 2024年12月期経営戦略説明会資料 |
| 03/22 | 345 | 345 | 338 | 344 | +0.29% | 28,900 | 29億4845万 | +5.85% |
| 03/21 | 343 | 343 | 337 | 343 | +1.18% | 42,200 | 29億3988万 | +5.54% |
| 03/19 | 334 | 345 | 331 | 339 | +1.8% | 37,900 | 29億560万 | +4.63% |
| 03/18 | （IR情報）15:00 (訂正)「2023年12月期通期決算説明資料」の一部訂正に関するお知らせ |
| 03/18 | 320 | 333 | 319 | 333 | +5.38% | 41,600 | 28億5417万 | +2.78% |
| 03/15 | 316 | 319 | 315 | 316 | -0.94% | 11,700 | 27億846万 | -2.47% |
| 03/14 | 323 | 323 | 315 | 319 | -0.62% | 31,500 | 27億3418万 | -1.85% |
| 03/13 | 323 | 332 | 316 | 321 | -0.31% | 35,200 | 27億5132万 | -1.53% |
| 03/12 | 321 | 324 | 317 | 322 | -1.23% | 39,100 | 27億5989万 | -1.23% |
| 03/11 | （IR情報）15:00 オンライン本人確認/カンタンeKYCツール「ProTech ID Checker」の導入企業が200社を突破しました |
| 03/11 | 336 | 339 | 318 | 326 | -4.4% | 82,600 | 27億9417万 | -0.31% |
| 03/08 | 337 | 350 | 334 | 341 | +0.89% | 75,600 | 29億2274万 | +4.28% |
| 03/07 | 343 | 343 | 333 | 338 | -0.88% | 56,100 | 28億9703万 | +3.36% |
| 03/06 | 339 | 353 | 332 | 341 | +3.02% | 134,100 | 29億2274万 | +4.6% |
| 03/05 | 319 | 336 | 316 | 331 | +3.76% | 144,000 | 28億3703万 | +1.85% |
| 03/04 | 313 | 325 | 313 | 319 | +1.92% | 59,100 | 27億3418万 | -1.85% |
| 03/01 | 322 | 322 | 313 | 313 | -2.49% | 34,100 | 26億8275万 | -3.69% |
| 02/29 | 320 | 326 | 319 | 321 | +0.63% | 37,300 | 27億5132万 | -1.53% |
| 02/28 | 315 | 332 | 315 | 319 | +0.63% | 88,400 | 27億3418万 | -2.15% |
| 02/27 | （IR情報）15:00 取締役候補者、監査役候補者及び補欠監査役候補者選任に関するお知らせ |
| 02/27 | 317 | 320 | 312 | 317 | +1.28% | 43,400 | 27億1703万 | -3.06% |
| 02/26 | 310 | 317 | 310 | 313 | +0.97% | 31,400 | 26億8275万 | -4.57% |
| 02/22 | 316 | 316 | 310 | 310 | -0.96% | 23,000 | 26億5704万 | -6.06% |
| 02/21 | 319 | 320 | 308 | 313 | -1.57% | 66,400 | 26億8275万 | -5.15% |
| 02/20 | 329 | 329 | 313 | 318 | -3.05% | 74,200 | 27億2560万 | -3.34% |
| 02/19 | 323 | 335 | 322 | 328 | +0.31% | 42,200 | 28億1132万 | -0.3% |
| 02/16 | 321 | 329 | 317 | 327 | +1.87% | 55,900 | 28億274万 | -0.3% |
| 02/15 | 325 | 338 | 316 | 321 | -1.53% | 107,300 | 27億5132万 | -1.83% |
| 02/14 | （IR情報）15:00 繰延税金負債の取り崩し及び繰延税金資産の計上に関するお知らせ |
| 02/14 | （IR情報）15:00 2023年12月期通期決算説明資料 |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 336 | 336 | 324 | 326 | -2.98% | 96,700 | 27億9417万 | 0% |
| 02/13 | 337 | 337 | 331 | 336 | +1.51% | 26,500 | 28億7988万 | +3.38% |
| 02/09 | 339 | 340 | 331 | 331 | -3.22% | 39,600 | 28億3703万 | +2.16% |
| 02/08 | 340 | 349 | 335 | 342 | +2.7% | 53,600 | 29億3131万 | +5.88% |
| 02/07 | 333 | 355 | 332 | 333 | -0.3% | 144,500 | 28億5417万 | +3.42% |
| 02/06 | 335 | 337 | 330 | 334 | -0.3% | 21,900 | 28億6274万 | +4.05% |
| 02/05 | 337 | 341 | 331 | 335 | +1.52% | 21,500 | 28億7131万 | +5.02% |
| 02/02 | 333 | 340 | 327 | 330 | -0.6% | 39,400 | 28億2846万 | +3.77% |
| 02/01 | 339 | 339 | 328 | 332 | -1.19% | 39,400 | 28億4560万 | +4.73% |
| 01/31 | 327 | 337 | 326 | 336 | +3.07% | 73,000 | 28億7988万 | +6.33% |
| 01/30 | （IR情報）15:00 (開示事項の経過)子会社の代表取締役の異動(当社代表取締役との兼任)に関するお知らせ |
| 01/30 | 333 | 335 | 325 | 326 | +0.31% | 115,700 | 27億9417万 | +3.49% |
| 01/29 | 327 | 334 | 324 | 325 | +0.31% | 29,400 | 27億8560万 | +2.85% |
| 01/26 | 323 | 328 | 321 | 324 | +0.62% | 23,700 | 27億7703万 | +1.89% |
| 01/25 | 325 | 335 | 321 | 322 | -0.31% | 54,600 | 27億5989万 | +1.9% |
| 01/24 | 331 | 340 | 323 | 323 | -2.42% | 84,800 | 27億6846万 | +2.22% |
| 01/23 | 352 | 353 | 331 | 331 | -3.78% | 88,900 | 28億3703万 | +5.41% |
| 01/22 | 344 | 376 | 334 | 344 | +3.61% | 439,800 | 29億4845万 | +9.9% |
| 01/19 | 378 | 382 | 332 | 332 | -12.17% | 858,700 | 28億4560万 | +6.75% |
| 01/18 | 378 | 378 | 378 | 378 | +26.85% | 151,100 | 32億3987万 | +21.94% |
| 01/17 | 304 | 306 | 296 | 298 | -1.97% | 29,500 | 25億5418万 | -2.93% |
| 01/16 | 304 | 309 | 302 | 304 | 0% | 13,600 | 26億561万 | -1.3% |
| 01/15 | 300 | 307 | 299 | 304 | +1% | 21,800 | 26億561万 | -1.3% |
| 01/12 | 307 | 308 | 300 | 301 | -1.31% | 25,000 | 25億7990万 | -2.59% |
| 01/11 | 300 | 322 | 300 | 305 | +2.01% | 75,200 | 26億1418万 | -1.61% |
| 01/10 | 305 | 305 | 298 | 299 | -1.64% | 27,800 | 25億6275万 | -3.86% |
| 01/09 | 305 | 308 | 301 | 304 | -0.33% | 18,200 | 26億561万 | -3.49% |
| 01/05 | 306 | 308 | 304 | 305 | -0.97% | 13,900 | 26億1418万 | -3.48% |
| 01/04 | 317 | 317 | 307 | 308 | +0.65% | 23,000 | 26億3989万 | -2.22% |
| 2023 |
| 12/29 | 310 | 311 | 304 | 306 | -2.24% | 12,800 | 26億2275万 | -2.55% |
| 12/28 | 301 | 314 | 299 | 313 | +5.03% | 29,200 | 26億8275万 | 0% |
| 12/27 | 303 | 303 | 297 | 298 | -0.67% | 30,100 | 25億5418万 | -4.49% |
| 12/26 | 304 | 306 | 299 | 300 | 0% | 28,400 | 25億7133万 | -3.85% |
| 12/25 | 314 | 314 | 296 | 300 | -4.46% | 73,400 | 25億7133万 | -3.85% |
| 12/22 | 316 | 327 | 313 | 314 | -0.63% | 75,800 | 26億9132万 | +0.96% |
| 12/21 | 325 | 327 | 315 | 316 | -5.67% | 155,700 | 27億846万 | +1.61% |
| 12/20 | 360 | 362 | 329 | 335 | -10.9% | 691,400 | 28億7131万 | +8.06% |
| 12/19 | 296 | 376 | 296 | 376 | +27.03% | 1,727,100 | 32億2273万 | +21.68% |
| 12/18 | 296 | 298 | 296 | 296 | -0.67% | 6,200 | 25億3704万 | -3.27% |
| 12/15 | （IR情報）17:00 代表取締役の異動及び取締役人事に関するお知らせ |
| 12/15 | 294 | 300 | 294 | 298 | +1.36% | 16,000 | 25億5418万 | -2.61% |
| 12/14 | 295 | 296 | 290 | 294 | +1.03% | 14,400 | 25億1990万 | -3.92% |
| 12/13 | 295 | 297 | 291 | 291 | -2.02% | 12,500 | 24億9419万 | -4.9% |
| 12/12 | 303 | 307 | 296 | 297 | -1.98% | 12,700 | 25億4561万 | -2.94% |
| 12/11 | 307 | 310 | 303 | 303 | -1.3% | 11,300 | 25億9704万 | -1.3% |
| 12/08 | 313 | 316 | 303 | 307 | -2.54% | 38,100 | 26億3132万 | +0.33% |
| 12/07 | 331 | 332 | 314 | 315 | -2.48% | 41,700 | 26億9989万 | +2.94% |
| 12/06 | 310 | 337 | 310 | 323 | +4.53% | 189,600 | 27億6846万 | +6.25% |
| 12/05 | 343 | 343 | 309 | 309 | -5.79% | 102,100 | 26億4846万 | +1.98% |
| 12/04 | 334 | 340 | 325 | 328 | -5.48% | 68,800 | 28億1132万 | +8.25% |
| 12/01 | 371 | 375 | 336 | 347 | -13.03% | 419,000 | 29億7417万 | +14.9% |
| 11/30 | 367 | 399 | 353 | 399 | +25.08% | 447,000 | 34億1986万 | +33% |
| 11/29 | 285 | 343 | 284 | 319 | +11.93% | 318,000 | 27億3418万 | +7.41% |
| 11/28 | 285 | 287 | 282 | 285 | +0.35% | 8,100 | 24億4276万 | -4.04% |
| 11/27 | 289 | 289 | 284 | 284 | -1.73% | 14,200 | 24億3419万 | -4.7% |
| 11/24 | 288 | 289 | 287 | 289 | +0.35% | 7,000 | 24億7704万 | -3.67% |
| 11/22 | 292 | 293 | 288 | 288 | -1.03% | 6,700 | 24億6847万 | -4.32% |
