| 2024 |
| 09/19 | 601 | 628 | 595 | 628 | +3.46% | 60,100 | 35億9442万 | +11.74% |
| 09/18 | 632 | 650 | 605 | 607 | -5.16% | 69,300 | 34億7422万 | +8.98% |
| 09/17 | 592 | 658 | 590 | 640 | +6.49% | 155,700 | 36億6310万 | +15.73% |
| 09/13 | 589 | 607 | 583 | 601 | +1.35% | 72,000 | 34億3988万 | +9.87% |
| 09/12 | 563 | 649 | 557 | 593 | +7.23% | 366,800 | 33億9409万 | +9.81% |
| 09/11 | 533 | 562 | 533 | 553 | +3.95% | 57,800 | 31億6515万 | +3.56% |
| 09/10 | 521 | 535 | 521 | 532 | +1.33% | 20,000 | 30億4495万 | +0.76% |
| 09/09 | 496 | 525 | 496 | 525 | +1.74% | 19,200 | 30億489万 | +0.38% |
| 09/06 | 533 | 533 | 516 | 516 | -2.46% | 14,600 | 29億5337万 | -1.15% |
| 09/05 | 513 | 539 | 513 | 529 | +0.19% | 25,200 | 30億2778万 | +1.15% |
| 09/04 | 545 | 548 | 528 | 528 | -8.33% | 56,000 | 30億2206万 | +0.57% |
| 09/03 | 570 | 584 | 567 | 576 | +1.95% | 35,900 | 32億9679万 | +9.51% |
| 09/02 | 559 | 567 | 546 | 565 | +1.07% | 21,500 | 32億3383万 | +7.41% |
| 08/30 | 564 | 574 | 558 | 559 | -0.18% | 19,100 | 31億9949万 | +6.27% |
| 08/29 | 578 | 583 | 557 | 560 | -4.6% | 53,200 | 32億521万 | +6.46% |
| 08/28 | 605 | 608 | 586 | 587 | -3.93% | 30,100 | 33億5975万 | +11.39% |
| 08/27 | 582 | 623 | 580 | 611 | +5.53% | 64,100 | 34億9711万 | +16.16% |
| 08/26 | 595 | 595 | 575 | 579 | -3.5% | 36,500 | 33億1396万 | +10.5% |
| 08/23 | 556 | 600 | 550 | 600 | +9.09% | 81,500 | 34億3416万 | +14.72% |
| 08/22 | 534 | 555 | 534 | 550 | +3% | 22,700 | 31億4798万 | +5.57% |
| 08/21 | 555 | 556 | 517 | 534 | -2.02% | 56,200 | 30億5640万 | +2.5% |
| 08/20 | 513 | 545 | 503 | 545 | +6.24% | 32,200 | 31億1936万 | +4.81% |
| 08/19 | 524 | 524 | 512 | 513 | -3.21% | 11,300 | 29億3620万 | -1.35% |
| 08/16 | 497 | 534 | 496 | 530 | +6.21% | 47,900 | 30億3350万 | +1.73% |
| 08/15 | 498 | 509 | 492 | 499 | +0.2% | 23,800 | 28億5607万 | -3.85% |
| 08/14 | 495 | 503 | 477 | 498 | -1.39% | 47,400 | 28億5035万 | -4.23% |
| 08/13 | 482 | 508 | 480 | 505 | +6.32% | 55,800 | 28億9041万 | -2.7% |
| 08/09 | （IR情報）15:00 2024年9月期第3四半期決算短信[日本基準](連結) |
| 08/09 | 445 | 477 | 445 | 475 | +6.74% | 41,300 | 27億1871万 | -8.48% |
| 08/08 | 440 | 460 | 425 | 445 | +1.37% | 50,100 | 25億4700万 | -14.59% |
| 08/07 | 408 | 441 | 408 | 439 | +8.13% | 30,300 | 25億1266万 | -15.9% |
| 08/06 | 426 | 449 | 406 | 406 | 0% | 68,400 | 23億2378万 | -22.52% |
| 08/05 | 456 | 479 | 406 | 406 | -19.76% | 72,700 | 23億2378万 | -22.81% |
| 08/02 | 523 | 533 | 505 | 506 | -5.77% | 53,500 | 28億9614万 | -4.35% |
| 08/01 | 557 | 560 | 537 | 537 | -5.12% | 24,400 | 30億7357万 | +1.9% |
| 07/31 | 547 | 566 | 543 | 566 | +1.8% | 14,300 | 32億3955万 | +8.02% |
| 07/30 | 561 | 569 | 541 | 556 | -1.94% | 69,800 | 31億8232万 | +6.92% |
| 07/29 | 582 | 583 | 561 | 567 | -1.56% | 24,100 | 32億4528万 | +9.88% |
| 07/26 | 561 | 579 | 561 | 576 | +1.59% | 17,200 | 32億9679万 | +12.5% |
| 07/25 | 566 | 570 | 542 | 567 | -0.87% | 42,700 | 32億4528万 | +11.61% |
| 07/24 | 567 | 581 | 566 | 572 | 0% | 32,100 | 32億7389万 | +13.49% |
| 07/23 | 552 | 578 | 552 | 572 | +3.81% | 26,600 | 32億7389万 | +14.4% |
| 07/22 | 556 | 558 | 546 | 551 | -0.72% | 14,800 | 31億5370万 | +11.09% |
| 07/19 | 558 | 558 | 545 | 555 | +0.73% | 15,000 | 31億7659万 | +12.8% |
| 07/18 | 533 | 554 | 533 | 551 | +1.47% | 30,100 | 31億5370万 | +12.91% |
| 07/17 | 532 | 555 | 532 | 543 | +3.23% | 48,100 | 31億791万 | +11.96% |
| 07/16 | 555 | 561 | 520 | 526 | -4.19% | 82,000 | 30億1061万 | +9.13% |
| 07/12 | 520 | 551 | 520 | 549 | +2.23% | 68,100 | 31億4225万 | +14.61% |
| 07/11 | 483 | 559 | 483 | 537 | +11.18% | 305,500 | 30億7357万 | +13.05% |
| 07/10 | 498 | 501 | 483 | 483 | -3.78% | 23,900 | 27億6449万 | +2.33% |
| 07/09 | 505 | 508 | 496 | 502 | +2.66% | 29,900 | 28億7324万 | +6.58% |
| 07/08 | 507 | 510 | 488 | 489 | -3.93% | 51,600 | 27億9884万 | +4.04% |
| 07/05 | 516 | 530 | 507 | 509 | -2.12% | 59,700 | 29億1331万 | +8.53% |
| 07/04 | 484 | 520 | 482 | 520 | +10.64% | 194,700 | 29億7627万 | +11.11% |
| 07/03 | 480 | 480 | 470 | 470 | -2.69% | 8,200 | 26億9009万 | +1.08% |
| 07/02 | 469 | 486 | 460 | 483 | +3.65% | 31,100 | 27億6449万 | +3.87% |
| 07/01 | 461 | 467 | 461 | 466 | +1.3% | 7,900 | 26億6719万 | +0.43% |
| 06/28 | 462 | 463 | 459 | 460 | -0.65% | 6,400 | 26億3285万 | -0.86% |
| 06/27 | 466 | 469 | 463 | 463 | -0.22% | 5,000 | 26億5002万 | -0.43% |
| 06/26 | 467 | 468 | 460 | 464 | -0.64% | 9,400 | 26億5575万 | -0.22% |
| 06/25 | 470 | 475 | 467 | 467 | -0.64% | 8,800 | 26億7292万 | +0.43% |
| 06/24 | 466 | 470 | 464 | 470 | +1.29% | 9,800 | 26億9009万 | +1.08% |
| 06/21 | 465 | 465 | 461 | 464 | -0.22% | 2,100 | 26億5575万 | -0.43% |
| 06/20 | 466 | 480 | 465 | 465 | -0.21% | 7,900 | 26億6147万 | 0% |
| 06/19 | 479 | 479 | 460 | 466 | -2.92% | 20,300 | 26億6719万 | +0.22% |
| 06/18 | 456 | 480 | 456 | 480 | +5.03% | 23,700 | 27億4732万 | +3.23% |
| 06/17 | 458 | 461 | 456 | 457 | +0.22% | 5,800 | 26億1568万 | -1.51% |
| 06/14 | 454 | 474 | 450 | 456 | -0.44% | 27,100 | 26億996万 | -1.3% |
| 06/13 | 465 | 466 | 458 | 458 | -1.72% | 5,000 | 26億2140万 | -0.43% |
| 06/12 | 470 | 470 | 466 | 466 | -0.64% | 2,300 | 26億6719万 | +1.75% |
| 06/11 | 463 | 475 | 459 | 469 | +1.74% | 17,400 | 26億8436万 | +2.85% |
| 06/10 | 463 | 464 | 457 | 461 | 0% | 2,100 | 26億3857万 | +1.54% |
| 06/07 | 455 | 463 | 455 | 461 | +1.1% | 1,600 | 26億3857万 | +1.99% |
| 06/06 | 464 | 464 | 449 | 456 | -0.87% | 6,700 | 26億996万 | +1.33% |
| 06/05 | 465 | 465 | 460 | 460 | -1.5% | 2,700 | 26億3285万 | +2.68% |
| 06/04 | 483 | 483 | 465 | 467 | -2.51% | 9,800 | 26億7292万 | +4.71% |
| 06/03 | 475 | 479 | 466 | 479 | +2.35% | 15,800 | 27億4160万 | +8.13% |
| 05/31 | 464 | 468 | 457 | 468 | +1.52% | 9,500 | 26億7864万 | +6.12% |
| 05/30 | 449 | 470 | 442 | 461 | +2.44% | 24,800 | 26億3857万 | +5.25% |
| 05/29 | （IR情報）15:00 ネットワーク/システム運用のDXを促進する「性能評価レポート」サービス -ＩＢＣの21年間のノウハウに基づく評価基準でランクを自動判定- |
| 05/29 | 465 | 465 | 450 | 450 | -3.02% | 11,800 | 25億7562万 | +3.21% |
| 05/28 | 478 | 478 | 463 | 464 | -2.93% | 20,700 | 26億5575万 | +6.67% |
| 05/27 | 475 | 488 | 471 | 478 | +0.63% | 23,600 | 27億3588万 | +10.39% |
| 05/24 | 480 | 480 | 473 | 475 | 0% | 17,600 | 27億1871万 | +10.21% |
| 05/23 | 470 | 481 | 469 | 475 | +4.17% | 31,400 | 27億1871万 | +10.72% |
| 05/22 | 468 | 474 | 456 | 456 | -2.56% | 13,400 | 26億996万 | +6.79% |
| 05/21 | 477 | 479 | 468 | 468 | -2.5% | 13,300 | 26億7864万 | +9.86% |
| 05/20 | 459 | 480 | 459 | 480 | +4.8% | 34,700 | 27億4732万 | +12.94% |
| 05/17 | （IR情報）19:00 連結子会社の代表取締役等の異動および当社取締役管掌の変更に関するお知らせ |
| 05/17 | 462 | 463 | 455 | 458 | -0.43% | 12,500 | 26億2140万 | +8.53% |
| 05/16 | 463 | 464 | 448 | 460 | -0.43% | 29,100 | 26億3285万 | +9.26% |
| 05/15 | 449 | 462 | 449 | 462 | 0% | 48,100 | 26億4430万 | +10% |
| 05/14 | 480 | 480 | 450 | 462 | +12.41% | 225,400 | 26億4430万 | +10.53% |
| 05/13 | （IR情報）15:00 2024年9月期第2四半期決算補足説明資料 |
| 05/13 | （IR情報）15:00 2024年9月期第2四半期(累計)及び通期連結業績予想の修正に関するお知らせ |
| 05/13 | （IR情報）15:00 2024年9月期第2四半期決算短信[日本基準](連結) |
| 05/13 | 405 | 411 | 403 | 411 | +1.99% | 6,000 | 23億5239万 | -1.44% |
| 05/10 | 405 | 408 | 403 | 403 | -1.71% | 18,600 | 23億661万 | -3.59% |
| 05/09 | 406 | 411 | 406 | 410 | -0.73% | 5,300 | 23億4667万 | -2.15% |
| 05/08 | 407 | 414 | 407 | 413 | +1.47% | 8,300 | 23億6384万 | -1.43% |
| 05/07 | 409 | 409 | 405 | 407 | -0.49% | 13,900 | 23億2950万 | -3.1% |
| 05/02 | 409 | 411 | 407 | 409 | 0% | 5,500 | 23億4095万 | -2.85% |
| 05/01 | 411 | 411 | 405 | 409 | -0.24% | 6,900 | 23億4095万 | -3.08% |
| 04/30 | 407 | 415 | 405 | 410 | +0.74% | 11,500 | 23億4667万 | -3.07% |
| 04/26 | 407 | 412 | 405 | 407 | -0.49% | 24,800 | 23億2950万 | -4.24% |
| 04/25 | 411 | 411 | 407 | 409 | -0.49% | 9,100 | 23億4095万 | -3.99% |
