| 2024 |
| 04/25 | 1,732 | 1,732 | 1,692 | 1,697 | -1.79% | 39,800 | 263億658万 | -1.96% |
| 04/24 | 1,711 | 1,728 | 1,687 | 1,728 | +2.01% | 25,200 | 267億8714万 | -0.52% |
| 04/23 | 1,704 | 1,711 | 1,691 | 1,694 | +0.71% | 24,700 | 262億6008万 | -2.64% |
| 04/22 | 1,652 | 1,682 | 1,644 | 1,682 | +1.51% | 29,600 | 260億7406万 | -3.67% |
| 04/19 | 1,690 | 1,695 | 1,634 | 1,657 | -1.72% | 42,900 | 256億8651万 | -5.31% |
| 04/18 | 1,667 | 1,693 | 1,661 | 1,686 | +1.51% | 32,200 | 261億3606万 | -3.99% |
| 04/17 | 1,667 | 1,683 | 1,641 | 1,661 | -0.3% | 29,500 | 257億4852万 | -5.73% |
| 04/16 | 1,674 | 1,682 | 1,661 | 1,666 | -1.94% | 33,000 | 258億2603万 | -5.82% |
| 04/15 | 1,682 | 1,699 | 1,680 | 1,699 | -0.53% | 24,500 | 263億3759万 | -4.34% |
| 04/12 | 1,698 | 1,718 | 1,698 | 1,708 | +1.07% | 25,100 | 264億7710万 | -4.21% |
| 04/11 | 1,688 | 1,693 | 1,671 | 1,690 | -1% | 25,500 | 261億9807万 | -5.53% |
| 04/10 | 1,700 | 1,727 | 1,700 | 1,707 | -0.18% | 19,100 | 264億6160万 | -5.01% |
| 04/09 | 1,710 | 1,717 | 1,696 | 1,710 | +0.29% | 28,500 | 265億811万 | -5.16% |
| 04/08 | 1,715 | 1,718 | 1,685 | 1,705 | -0.47% | 40,100 | 264億3060万 | -5.7% |
| 04/05 | 1,698 | 1,731 | 1,697 | 1,713 | -0.81% | 27,600 | 265億5461万 | -5.57% |
| 04/04 | 1,734 | 1,742 | 1,723 | 1,727 | -0.4% | 28,700 | 267億7164万 | -5.16% |
| 04/03 | 1,748 | 1,752 | 1,713 | 1,734 | -1.31% | 36,000 | 268億8015万 | -5.14% |
| 04/02 | 1,783 | 1,795 | 1,752 | 1,757 | -1.46% | 25,200 | 272億3669万 | -4.41% |
| 04/01 | 1,814 | 1,814 | 1,783 | 1,783 | -1.71% | 21,900 | 276億3974万 | -3.47% |
| 03/29 | 1,791 | 1,814 | 1,791 | 1,814 | +1.17% | 17,800 | 281億2030万 | -2.05% |
| 03/28 | 1,816 | 1,835 | 1,793 | 1,793 | -2.4% | 23,800 | 277億9476万 | -3.34% |
| 03/27 | 1,810 | 1,840 | 1,810 | 1,837 | +1.55% | 30,300 | 284億7684万 | -1.18% |
| 03/26 | 1,804 | 1,819 | 1,794 | 1,809 | +0.06% | 19,500 | 280億4279万 | -2.85% |
| 03/25 | 1,804 | 1,853 | 1,803 | 1,808 | +0.06% | 40,300 | 280億2729万 | -3% |
| 03/22 | 1,836 | 1,836 | 1,804 | 1,807 | -1.85% | 23,500 | 280億1178万 | -3.16% |
| 03/21 | 1,850 | 1,863 | 1,840 | 1,841 | +0.93% | 27,800 | 285億3885万 | -1.34% |
| 03/19 | 1,811 | 1,831 | 1,801 | 1,824 | +0.11% | 30,300 | 282億7531万 | -2.15% |
| 03/18 | 1,790 | 1,824 | 1,787 | 1,822 | +1.45% | 29,500 | 282億4431万 | -2.1% |
| 03/15 | 1,797 | 1,804 | 1,786 | 1,796 | -0.77% | 17,700 | 278億4126万 | -3.39% |
| 03/14 | 1,832 | 1,832 | 1,795 | 1,810 | -0.39% | 19,900 | 280億5829万 | -2.64% |
| 03/13 | 1,878 | 1,878 | 1,811 | 1,817 | -2% | 21,500 | 281億6680万 | -2.15% |
| 03/12 | 1,810 | 1,856 | 1,798 | 1,854 | +1.59% | 31,100 | 287億4037万 | -0.05% |
| 03/11 | 1,847 | 1,865 | 1,812 | 1,825 | -2.77% | 29,000 | 282億9082万 | -1.4% |
| 03/08 | 1,854 | 1,885 | 1,851 | 1,877 | +0.27% | 33,500 | 290億9691万 | +1.57% |
| 03/07 | 1,900 | 1,900 | 1,853 | 1,872 | -0.32% | 35,000 | 290億1940万 | +1.57% |
| 03/06 | 1,847 | 1,890 | 1,835 | 1,878 | +0.91% | 43,500 | 291億1241万 | +2.18% |
| 03/05 | 1,830 | 1,861 | 1,830 | 1,861 | +0.92% | 41,900 | 288億4888万 | +1.64% |
| 03/04 | 1,844 | 1,879 | 1,825 | 1,844 | -0.32% | 44,800 | 285億8535万 | +1.1% |
| 03/01 | 1,868 | 1,875 | 1,841 | 1,850 | -1.44% | 30,800 | 286億7836万 | +1.82% |
| 02/29 | 1,895 | 1,895 | 1,864 | 1,877 | -1.16% | 31,600 | 290億9691万 | +3.7% |
| 02/28 | （IR情報）17:30 シンジケートローン契約締結に関するお知らせ |
| 02/28 | 1,994 | 1,994 | 1,888 | 1,899 | -4.67% | 71,200 | 294億3795万 | +5.38% |
| 02/27 | 1,983 | 2,006 | 1,965 | 1,992 | +0.4% | 65,600 | 308億7962万 | +11.16% |
| 02/26 | 1,909 | 1,988 | 1,909 | 1,984 | +4.42% | 90,700 | 307億5561万 | +11.46% |
| 02/22 | 1,919 | 1,921 | 1,896 | 1,900 | +0.26% | 37,400 | 294億5345万 | +7.53% |
| 02/21 | （IR情報）11:15 独立系IT企業 デジタル・インフォメーション・テクノロジー、北海道北斗市のＤＸ推進に向け、包括連携協定式を２月29日(木)に開催 |
| 02/21 | 1,898 | 1,909 | 1,877 | 1,895 | -0.26% | 45,100 | 293億7594万 | +7.79% |
| 02/20 | 1,901 | 1,929 | 1,895 | 1,900 | 0% | 63,200 | 294億5345万 | +8.57% |
| 02/19 | 1,870 | 1,900 | 1,860 | 1,900 | +1.6% | 48,600 | 294億5345万 | +9.07% |
| 02/16 | 1,874 | 1,884 | 1,850 | 1,870 | +1.03% | 78,700 | 289億8840万 | +7.91% |
| 02/15 | 1,828 | 1,858 | 1,806 | 1,851 | +2.72% | 78,400 | 286億9386万 | +7.24% |
| 02/14 | （IR情報）15:00 システム・プロダクト株式会社の株式取得(子会社化)に関するお知らせ |
| 02/14 | （IR情報）15:00 株式会社ジャングルの株式取得(子会社化)に関するお知らせ |
| 02/14 | （IR情報）15:00 2024年6月期第2四半期決算説明資料 |
| 02/14 | （IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,790 | 1,807 | 1,780 | 1,802 | +0.45% | 52,300 | 279億3427万 | +4.83% |
| 02/13 | 1,784 | 1,800 | 1,783 | 1,794 | +2.11% | 57,100 | 278億1026万 | +4.67% |
| 02/09 | 1,770 | 1,791 | 1,753 | 1,757 | -1.13% | 50,600 | 272億3669万 | +2.93% |
| 02/08 | 1,778 | 1,795 | 1,768 | 1,777 | -0.06% | 44,000 | 275億4673万 | +4.35% |
| 02/07 | 1,777 | 1,797 | 1,767 | 1,778 | 0% | 67,500 | 275億6223万 | +4.77% |
| 02/06 | 1,760 | 1,785 | 1,742 | 1,778 | +0.91% | 40,100 | 275億6223万 | +5.08% |
| 02/05 | 1,777 | 1,777 | 1,753 | 1,762 | 0% | 29,900 | 273億1420万 | +4.51% |
| 02/02 | 1,745 | 1,775 | 1,744 | 1,762 | +0.86% | 39,500 | 273億1420万 | +4.88% |
| 02/01 | 1,740 | 1,754 | 1,734 | 1,747 | -0.34% | 35,500 | 270億8167万 | +4.36% |
| 01/31 | 1,746 | 1,753 | 1,729 | 1,753 | +0.81% | 38,000 | 271億7469万 | +5.1% |
| 01/30 | 1,720 | 1,748 | 1,708 | 1,739 | +1.52% | 120,800 | 269億5766万 | +4.63% |
| 01/29 | 1,700 | 1,713 | 1,678 | 1,713 | +1.66% | 39,200 | 265億5461万 | +3.38% |
| 01/26 | 1,655 | 1,704 | 1,648 | 1,685 | +1.2% | 53,000 | 261億2056万 | +2% |
| 01/25 | 1,674 | 1,689 | 1,657 | 1,665 | -0.54% | 46,200 | 258億1053万 | +1.03% |
| 01/24 | 1,681 | 1,702 | 1,669 | 1,674 | +0.24% | 35,000 | 259億5004万 | +1.82% |
| 01/23 | 1,670 | 1,688 | 1,669 | 1,670 | +0.36% | 31,600 | 258億8803万 | +1.83% |
| 01/22 | 1,672 | 1,681 | 1,641 | 1,664 | -0.48% | 55,200 | 257億9502万 | +1.71% |
| 01/19 | 1,671 | 1,684 | 1,663 | 1,672 | +0.12% | 33,800 | 259億1904万 | +2.39% |
| 01/18 | 1,672 | 1,689 | 1,654 | 1,670 | -0.71% | 40,200 | 258億8803万 | +2.52% |
| 01/17 | 1,689 | 1,698 | 1,668 | 1,682 | +0.12% | 54,200 | 260億7406万 | +3.57% |
| 01/16 | 1,697 | 1,715 | 1,679 | 1,680 | -1% | 30,800 | 260億4305万 | +3.7% |
| 01/15 | 1,695 | 1,698 | 1,674 | 1,697 | +0.65% | 29,200 | 263億658万 | +4.95% |
| 01/12 | 1,684 | 1,695 | 1,666 | 1,686 | -0.47% | 54,400 | 261億3606万 | +4.46% |
| 01/11 | 1,700 | 1,700 | 1,670 | 1,694 | +0.77% | 43,200 | 262億6008万 | +5.15% |
| 01/10 | 1,661 | 1,693 | 1,661 | 1,681 | +1.2% | 41,800 | 260億5855万 | +4.6% |
| 01/09 | 1,660 | 1,676 | 1,647 | 1,661 | +1.34% | 28,000 | 257億4852万 | +3.49% |
| 01/05 | 1,657 | 1,659 | 1,635 | 1,639 | -0.79% | 42,400 | 254億748万 | +2.18% |
| 01/04 | 1,627 | 1,655 | 1,605 | 1,652 | +1.85% | 34,600 | 256億900万 | +3.06% |
| 2023 |
| 12/29 | 1,641 | 1,641 | 1,614 | 1,622 | -1.1% | 30,500 | 251億4395万 | +1.25% |
| 12/28 | 1,628 | 1,640 | 1,607 | 1,640 | -0.49% | 47,500 | 254億2298万 | +2.31% |
| 12/27 | 1,623 | 1,652 | 1,622 | 1,648 | +2.04% | 54,200 | 255億4699万 | +2.74% |
| 12/26 | 1,618 | 1,642 | 1,608 | 1,615 | +0.75% | 35,300 | 250億3543万 | +0.81% |
| 12/25 | 1,622 | 1,624 | 1,602 | 1,603 | +0.19% | 21,900 | 248億4941万 | +0.06% |
| 12/22 | 1,595 | 1,610 | 1,594 | 1,600 | +0.31% | 28,300 | 248億291万 | -0.06% |
| 12/21 | 1,585 | 1,607 | 1,577 | 1,595 | -0.62% | 29,300 | 247億2540万 | -0.31% |
| 12/20 | 1,611 | 1,625 | 1,600 | 1,605 | +0.12% | 30,600 | 248億8042万 | +0.25% |
| 12/19 | 1,570 | 1,603 | 1,565 | 1,603 | +2.1% | 44,800 | 248億4941万 | +0.19% |
| 12/18 | 1,569 | 1,587 | 1,561 | 1,570 | -0.63% | 34,300 | 243億3785万 | -1.81% |
| 12/15 | 1,585 | 1,593 | 1,549 | 1,580 | +1.28% | 61,700 | 244億9287万 | -1.25% |
| 12/14 | 1,587 | 1,610 | 1,555 | 1,560 | -1.7% | 52,600 | 241億8283万 | -2.56% |
| 12/13 | 1,576 | 1,587 | 1,569 | 1,587 | +0.7% | 30,700 | 246億138万 | -1% |
| 12/12 | 1,597 | 1,597 | 1,576 | 1,576 | -0.44% | 21,000 | 244億3086万 | -1.68% |
| 12/11 | 1,567 | 1,590 | 1,565 | 1,583 | +2.13% | 34,300 | 245億3938万 | -1.43% |
| 12/08 | 1,560 | 1,572 | 1,546 | 1,550 | -1.4% | 41,700 | 240億2782万 | -3.49% |
| 12/07 | 1,600 | 1,600 | 1,570 | 1,572 | -2.66% | 38,400 | 243億6886万 | -2.18% |
| 12/06 | 1,600 | 1,624 | 1,595 | 1,615 | +0.81% | 36,300 | 250億3543万 | +0.44% |
| 12/05 | 1,613 | 1,630 | 1,602 | 1,602 | -1.05% | 30,300 | 248億3391万 | -0.25% |
| 12/04 | （IR情報）11:00 函館への拠点開設に伴い、函館市と連携協定書の締結式を行います |
| 12/04 | 1,601 | 1,630 | 1,598 | 1,619 | +1.06% | 20,900 | 250億9744万 | +0.87% |
| 12/01 | 1,625 | 1,626 | 1,599 | 1,602 | -2.08% | 26,500 | 248億3391万 | 0% |
| 11/30 | 1,629 | 1,640 | 1,611 | 1,636 | +0.43% | 25,800 | 253億6097万 | +2.19% |
| 11/29 | 1,612 | 1,641 | 1,612 | 1,629 | +0.43% | 24,700 | 252億5246万 | +1.81% |
