| 2024 |
| 09/19 | 568 | 580 | 565 | 576 | +1.23% | 1,600 | 45億3254万 | -3.36% |
| 09/18 | 569 | 569 | 564 | 569 | 0% | 1,100 | 44億7746万 | -4.69% |
| 09/17 | 565 | 580 | 565 | 569 | -0.87% | 1,600 | 44億7746万 | -4.69% |
| 09/13 | 574 | 576 | 571 | 574 | -1.54% | 2,000 | 45億1680万 | -4.01% |
| 09/12 | 586 | 589 | 583 | 583 | -1.52% | 1,600 | 45億8762万 | -2.51% |
| 09/11 | 597 | 597 | 592 | 592 | -0.84% | 400 | 46億5844万 | -0.67% |
| 09/10 | 587 | 597 | 587 | 597 | +3.29% | 1,000 | 46億9779万 | +0.34% |
| 09/09 | 570 | 578 | 570 | 578 | -0.17% | 1,500 | 45億4828万 | -2.2% |
| 09/06 | 579 | 579 | 575 | 579 | -0.86% | 500 | 45億5615万 | -1.86% |
| 09/05 | 589 | 595 | 575 | 584 | -1.35% | 4,300 | 45億9549万 | -1.02% |
| 09/04 | 591 | 598 | 582 | 592 | -0.34% | 4,100 | 46億5844万 | +0.17% |
| 09/03 | 609 | 610 | 594 | 594 | -2.78% | 4,200 | 46億7418万 | +0.51% |
| 09/02 | 601 | 613 | 600 | 611 | +1.66% | 2,700 | 48億795万 | +3.38% |
| 08/30 | 601 | 601 | 601 | 601 | -0.83% | 300 | 47億2926万 | +1.69% |
| 08/29 | 609 | 616 | 595 | 606 | -1.62% | 2,100 | 47億6861万 | +2.54% |
| 08/28 | 615 | 619 | 606 | 616 | 0% | 1,600 | 48億4730万 | +4.23% |
| 08/27 | 621 | 622 | 605 | 616 | -0.81% | 3,200 | 48億4730万 | +4.41% |
| 08/26 | 628 | 628 | 608 | 621 | +0.49% | 2,300 | 48億8664万 | +5.43% |
| 08/23 | 614 | 624 | 611 | 618 | +2.15% | 1,500 | 48億6304万 | +5.1% |
| 08/22 | 607 | 618 | 598 | 605 | +1.34% | 1,700 | 47億6074万 | +2.89% |
| 08/21 | 622 | 625 | 596 | 597 | -4.02% | 2,100 | 46億9779万 | +1.7% |
| 08/20 | 612 | 630 | 612 | 622 | +1.63% | 2,100 | 48億9451万 | +5.78% |
| 08/19 | 604 | 669 | 597 | 612 | +1.32% | 14,600 | 48億1582万 | +4.26% |
| 08/16 | 590 | 607 | 590 | 604 | +2.37% | 9,700 | 47億5287万 | +2.9% |
| 08/15 | 565 | 595 | 558 | 590 | +0.34% | 13,100 | 46億4271万 | +0.34% |
| 08/14 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 582 | 589 | 567 | 588 | +0.68% | 5,000 | 46億2697万 | -0.17% |
| 08/13 | 589 | 593 | 584 | 584 | -1.02% | 1,800 | 45億9549万 | -1.02% |
| 08/09 | 593 | 595 | 575 | 590 | +1.9% | 4,900 | 46億4271万 | -0.17% |
| 08/08 | 533 | 579 | 533 | 579 | +8.02% | 5,400 | 45億5615万 | -2.2% |
| 08/07 | 520 | 549 | 520 | 536 | -2.55% | 8,700 | 42億1778万 | -9.61% |
| 08/06 | 509 | 550 | 509 | 550 | +12.24% | 7,300 | 43億2795万 | -7.72% |
| 08/05 | 507 | 529 | 490 | 490 | -12.03% | 26,100 | 38億5581万 | -17.92% |
| 08/02 | 571 | 584 | 557 | 557 | -5.75% | 3,900 | 43億8303万 | -7.32% |
| 08/01 | 595 | 601 | 586 | 591 | -0.67% | 6,300 | 46億5057万 | -1.83% |
| 07/31 | 600 | 601 | 580 | 595 | -1.33% | 5,600 | 46億8205万 | -1% |
| 07/30 | 601 | 609 | 595 | 603 | -0.17% | 3,700 | 47億4500万 | +0.5% |
| 07/29 | 605 | 608 | 600 | 604 | -0.17% | 1,900 | 47億5287万 | +1% |
| 07/26 | 592 | 605 | 585 | 605 | +2.2% | 3,900 | 47億6074万 | +1.34% |
| 07/25 | 601 | 604 | 582 | 592 | -1.33% | 3,000 | 46億5844万 | -0.5% |
| 07/24 | 606 | 608 | 600 | 600 | -0.33% | 2,800 | 47億2140万 | +1.01% |
| 07/23 | 591 | 607 | 591 | 602 | +1.69% | 3,500 | 47億3713万 | +1.52% |
| 07/22 | 591 | 602 | 590 | 592 | -0.5% | 2,200 | 46億5844万 | +0.17% |
| 07/19 | 600 | 603 | 585 | 595 | -1.65% | 8,000 | 46億8205万 | +0.85% |
| 07/18 | 594 | 606 | 594 | 605 | +1.17% | 3,000 | 47億6074万 | +2.72% |
| 07/17 | 598 | 605 | 597 | 598 | -1.16% | 3,400 | 47億566万 | +1.87% |
| 07/16 | 601 | 608 | 598 | 605 | -0.49% | 6,200 | 47億6074万 | +3.24% |
| 07/12 | 615 | 618 | 601 | 608 | -1.14% | 2,900 | 47億8435万 | +4.29% |
| 07/11 | 601 | 617 | 601 | 615 | -0.65% | 6,000 | 48億3943万 | +6.03% |
| 07/10 | 623 | 623 | 606 | 619 | +0.32% | 7,100 | 48億7091万 | +7.28% |
| 07/09 | 619 | 620 | 610 | 617 | 0% | 8,000 | 48億5517万 | +7.3% |
| 07/08 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/08 | 614 | 626 | 610 | 617 | 0% | 5,100 | 48億5517万 | +7.87% |
| 07/05 | 617 | 617 | 601 | 617 | 0% | 4,700 | 48億5517万 | +8.25% |
| 07/04 | 609 | 617 | 609 | 617 | +2.32% | 7,300 | 48億5517万 | +8.82% |
| 07/03 | 598 | 610 | 595 | 603 | +1.34% | 11,700 | 47億4500万 | +6.91% |
| 07/02 | 588 | 598 | 581 | 595 | +1.19% | 11,300 | 46億8205万 | +5.87% |
| 07/01 | 585 | 594 | 585 | 588 | +1.03% | 6,400 | 46億2697万 | +5% |
| 06/28 | 575 | 585 | 575 | 582 | +1.04% | 5,200 | 45億7975万 | +4.11% |
| 06/27 | 574 | 579 | 574 | 576 | +0.35% | 1,900 | 45億3254万 | +3.23% |
| 06/26 | 570 | 576 | 570 | 574 | +1.06% | 1,000 | 45億1680万 | +2.87% |
| 06/25 | 566 | 573 | 560 | 568 | +0.53% | 6,200 | 44億6959万 | +1.79% |
| 06/24 | 562 | 565 | 550 | 565 | +0.53% | 5,200 | 44億4598万 | +1.25% |
| 06/21 | 563 | 567 | 561 | 562 | 0% | 2,000 | 44億2237万 | +0.72% |
| 06/20 | 562 | 562 | 561 | 562 | -0.35% | 800 | 44億2237万 | +0.72% |
| 06/19 | 569 | 569 | 564 | 564 | -0.88% | 1,200 | 44億3811万 | +1.08% |
| 06/18 | 562 | 569 | 558 | 569 | +1.25% | 1,600 | 44億7746万 | +1.61% |
| 06/17 | （IR情報）16:00 2024年3月期決算説明資料 |
| 06/17 | 563 | 573 | 562 | 562 | -0.35% | 1,300 | 44億2237万 | 0% |
| 06/14 | 567 | 570 | 556 | 564 | -0.7% | 2,900 | 44億3811万 | -0.18% |
| 06/13 | 571 | 574 | 563 | 568 | +0.18% | 1,600 | 44億6959万 | +0.18% |
| 06/12 | 558 | 571 | 558 | 567 | +1.61% | 4,900 | 44億6172万 | -0.35% |
| 06/11 | 541 | 569 | 541 | 558 | +3.14% | 17,600 | 43億9090万 | -2.28% |
| 06/10 | （IR情報）16:00 2025年3月期(第28期)配当予想の修正及び株主優待制度廃止に関するお知らせ |
| 06/10 | （IR情報）16:00 トラストコミュニケーション株式会社の株式の取得(子会社化)に関するお知らせ(開示事項の経過)及び通期業績予想の修正に関するお知らせ |
| 06/10 | 541 | 545 | 541 | 541 | +0.37% | 2,900 | 42億5712万 | -5.58% |
| 06/07 | 542 | 547 | 539 | 539 | -0.37% | 3,000 | 42億4139万 | -6.42% |
| 06/06 | 548 | 549 | 541 | 541 | -1.28% | 2,900 | 42億5712万 | -6.56% |
| 06/05 | 556 | 556 | 548 | 548 | -1.44% | 2,800 | 43億1221万 | -5.84% |
| 06/04 | 552 | 557 | 547 | 556 | -0.36% | 5,700 | 43億7516万 | -4.96% |
| 06/03 | 543 | 558 | 543 | 558 | +2.76% | 13,000 | 43億9090万 | -5.1% |
| 05/31 | （IR情報）16:00 トラストコミュニケーション株式会社の株式の取得(子会社化)に関するお知らせ |
| 05/31 | 543 | 545 | 539 | 543 | -0.18% | 3,500 | 42億7286万 | -7.97% |
| 05/30 | 544 | 549 | 538 | 544 | -0.91% | 4,900 | 42億8073万 | -8.42% |
| 05/29 | 554 | 562 | 549 | 549 | -1.08% | 6,600 | 43億2008万 | -7.89% |
| 05/28 | 558 | 560 | 555 | 555 | -0.89% | 2,900 | 43億6729万 | -7.35% |
| 05/27 | 568 | 568 | 559 | 560 | -1.41% | 6,100 | 44億664万 | -6.98% |
| 05/24 | 562 | 568 | 558 | 568 | 0% | 1,500 | 44億6959万 | -5.96% |
| 05/23 | 570 | 570 | 558 | 568 | +0.18% | 4,200 | 44億6959万 | -6.27% |
| 05/22 | 565 | 568 | 560 | 567 | +0.35% | 6,200 | 44億6172万 | -6.74% |
| 05/21 | 564 | 570 | 560 | 565 | -1.05% | 9,700 | 44億4598万 | -7.53% |
| 05/20 | （IR情報）16:00 中期経営計画の策定に関するお知らせ |
| 05/20 | 572 | 584 | 564 | 571 | +1.6% | 4,900 | 44億9319万 | -6.85% |
| 05/17 | 564 | 568 | 561 | 562 | -0.53% | 8,400 | 44億2237万 | -8.62% |
| 05/16 | 602 | 612 | 552 | 565 | -7.68% | 25,800 | 44億4598万 | -8.43% |
| 05/15 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 613 | 629 | 612 | 612 | -2.86% | 3,800 | 48億1582万 | -1.13% |
| 05/14 | 619 | 630 | 615 | 630 | +1.61% | 4,500 | 49億5747万 | +1.94% |
| 05/13 | 625 | 626 | 606 | 620 | +0.81% | 5,100 | 48億7878万 | +0.32% |
| 05/10 | 624 | 624 | 615 | 615 | -0.97% | 1,600 | 48億3943万 | -0.32% |
| 05/09 | 613 | 622 | 613 | 621 | +1.31% | 2,700 | 48億8664万 | +0.65% |
| 05/08 | 612 | 619 | 612 | 613 | -0.33% | 800 | 48億2369万 | -0.65% |
| 05/07 | 617 | 617 | 610 | 615 | -0.49% | 5,100 | 48億3943万 | -0.49% |
| 05/02 | 618 | 618 | 608 | 618 | +0.16% | 700 | 48億6304万 | -0.16% |
| 05/01 | 610 | 618 | 610 | 617 | -0.32% | 3,200 | 48億5517万 | -0.48% |
| 04/30 | 616 | 619 | 615 | 619 | +0.49% | 2,300 | 48億7091万 | -0.16% |
| 04/26 | 616 | 627 | 616 | 616 | -1.28% | 1,900 | 48億4730万 | -0.81% |
| 04/25 | 628 | 628 | 616 | 624 | +0.48% | 1,300 | 49億1025万 | +0.48% |
