| 2024 |
| 04/17 | 789 | 795 | 777 | 779 | -1.14% | 25,100 | 47億2921万 | -12.18% |
| 04/16 | 799 | 806 | 781 | 788 | -1.5% | 45,700 | 47億8385万 | -11.66% |
| 04/15 | 800 | 820 | 791 | 800 | -9.4% | 138,500 | 48億5670万 | -10.71% |
| 04/12 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/12 | （IR情報）15:00 2024年2月期通期決算説明資料 |
| 04/12 | （IR情報）15:00 株主優待制度に関するお知らせ |
| 04/12 | （IR情報）15:00 通期個別業績予想と実績との差異及び特別損失(投資有価証券評価損)の計上に関するお知らせ |
| 04/12 | （IR情報）15:00 通期連結業績予想と実績との差異及び法人税等調整額の計上に関するお知らせ |
| 04/12 | 911 | 911 | 871 | 883 | -1.89% | 64,400 | 53億6058万 | -1.89% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,000株（0.92%）+0.1% |
| 04/11 | 900 | 905 | 886 | 900 | -0.44% | 44,300 | 54億6379万 | -0.11% |
| 04/10 | （IR情報）15:00 導入事例（株式会社ロック・フィールド様）掲載のお知らせ |
| 04/10 | 900 | 908 | 891 | 904 | +0.78% | 31,500 | 54億8807万 | +0.22% |
| 04/09 | 869 | 898 | 863 | 897 | +3.22% | 27,300 | 54億4557万 | -0.66% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,000株（0.82%）+0.1% |
| 04/08 | 868 | 877 | 862 | 869 | +0.81% | 15,900 | 52億7559万 | -3.77% |
| 04/05 | 860 | 870 | 850 | 862 | -0.81% | 27,700 | 52億3309万 | -4.75% |
| 04/04 | 871 | 879 | 862 | 869 | -0.23% | 15,200 | 52億7559万 | -4.3% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,000株（0.72%）+0.1% |
| 04/03 | 879 | 879 | 862 | 871 | -0.91% | 16,100 | 52億8773万 | -4.39% |
| 04/02 | 920 | 920 | 879 | 879 | -3.83% | 39,000 | 53億3630万 | -3.62% |
| 04/01 | 922 | 930 | 912 | 914 | -0.87% | 24,600 | 55億4878万 | 0% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,000株（0.62%）+0.1% |
| 03/29 | 916 | 930 | 916 | 922 | +0.11% | 25,400 | 55億9735万 | +0.88% |
| 03/28 | 930 | 939 | 921 | 921 | -1.6% | 28,500 | 55億9128万 | +0.77% |
| 03/27 | 925 | 947 | 918 | 936 | +1.96% | 51,800 | 56億8234万 | +2.41% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,000株（0.52%）再IN |
| 03/26 | （IR情報）15:00 【JAPANDX】AIソリューション提供とAI人材育成で協業 |
| 03/26 | 923 | 940 | 917 | 918 | -1.08% | 48,200 | 55億7306万 | +0.55% |
| 03/25 | 942 | 954 | 923 | 928 | -0.75% | 97,000 | 56億3377万 | +1.75% |
| 03/22 | （IR情報）15:00 【プレイネクストラボ】「スマート公共ラボ for GovTechプログラム」の提供開始 |
| 03/22 | 923 | 939 | 911 | 935 | +1.52% | 70,800 | 56億7627万 | +2.75% |
| 03/21 | （IR情報）15:00 導入事例（アサヒグループジャパン株式会社様）掲載のお知らせ |
| 03/21 | 918 | 922 | 911 | 921 | +1.66% | 35,600 | 55億9128万 | +1.32% |
| 03/19 | 897 | 906 | 890 | 906 | +1.12% | 21,600 | 55億21万 | -0.33% |
| 03/18 | 876 | 902 | 876 | 896 | +2.52% | 47,100 | 54億3950万 | -1.32% |
| 03/15 | 895 | 900 | 873 | 874 | -2.78% | 32,500 | 53億594万 | -3.64% |
| 03/14 | 914 | 916 | 888 | 899 | +0.33% | 42,400 | 54億5772万 | -0.88% |
| 03/13 | 913 | 913 | 881 | 896 | -1.21% | 30,900 | 54億3950万 | -1.1% |
| 03/12 | 889 | 907 | 880 | 907 | +1.68% | 25,700 | 55億628万 | +0.11% |
| 03/11 | 926 | 932 | 890 | 892 | -2.09% | 49,200 | 54億1522万 | -1.44% |
| 03/08 | 909 | 930 | 898 | 911 | +0.11% | 53,700 | 55億3057万 | +0.77% |
| 03/07 | 913 | 931 | 906 | 910 | 0% | 38,300 | 55億2450万 | +0.89% |
| 03/06 | 932 | 946 | 910 | 910 | -1.09% | 45,800 | 55億2450万 | +1% |
| 03/05 | 908 | 942 | 897 | 920 | +0.77% | 65,000 | 55億8520万 | +2.34% |
| 03/04 | 915 | 919 | 894 | 913 | -0.76% | 55,300 | 55億4271万 | +1.67% |
| 03/01 | 928 | 931 | 911 | 920 | -0.97% | 30,900 | 55億8520万 | +2.68% |
| 02/29 | 946 | 968 | 922 | 929 | -1.9% | 53,600 | 56億3984万 | +3.8% |
| 02/28 | 931 | 1,018 | 930 | 947 | +5.11% | 268,100 | 57億4912万 | +6.17% |
| 02/27 | 911 | 915 | 898 | 901 | -1.31% | 31,100 | 54億6986万 | +1.35% |
| 02/26 | 923 | 924 | 908 | 913 | -1.08% | 35,700 | 55億4271万 | +3.05% |
| 02/22 | 915 | 931 | 910 | 923 | +0.98% | 27,400 | 56億342万 | +4.53% |
| 02/21 | 921 | 926 | 906 | 914 | -0.98% | 26,900 | 55億4878万 | +3.75% |
| 02/20 | 917 | 939 | 916 | 923 | +1.21% | 41,600 | 56億342万 | +5.25% |
| 02/19 | 900 | 918 | 899 | 912 | +1.9% | 22,100 | 55億3664万 | +4.35% |
| 02/16 | 887 | 898 | 884 | 895 | +0.56% | 19,400 | 54億3343万 | +2.87% |
| 02/15 | 916 | 916 | 883 | 890 | -1.98% | 29,000 | 54億308万 | +2.77% |
| 02/14 | 918 | 918 | 906 | 908 | -0.87% | 44,000 | 55億1235万 | +5.34% |
| 02/13 | 908 | 920 | 898 | 916 | +4.33% | 41,500 | 55億6092万 | +7.01% |
| 02/09 | 889 | 904 | 875 | 878 | 0% | 43,300 | 53億3023万 | +3.17% |
| 02/08 | 870 | 878 | 853 | 878 | +0.8% | 26,900 | 53億3023万 | +3.66% |
| 02/07 | 875 | 883 | 862 | 871 | -1.58% | 29,300 | 52億8773万 | +3.32% |
| 02/06 | 876 | 887 | 870 | 885 | +0.68% | 28,200 | 53億7272万 | +5.48% |
| 02/05 | 883 | 885 | 871 | 879 | -0.34% | 19,600 | 53億3630万 | +5.52% |
| 02/02 | 862 | 885 | 862 | 882 | +2.32% | 18,700 | 53億5451万 | +6.65% |
| 02/01 | 864 | 866 | 853 | 862 | -1.37% | 23,900 | 52億3309万 | +4.87% |
| 01/31 | 871 | 874 | 862 | 874 | +0.46% | 21,400 | 53億594万 | +6.85% |
| 01/30 | 875 | 881 | 867 | 870 | -1.02% | 19,800 | 52億8166万 | +7.01% |
| 01/29 | 881 | 883 | 876 | 879 | +0.23% | 11,900 | 53億3630万 | +8.65% |
| 01/26 | 879 | 888 | 872 | 877 | -0.68% | 23,800 | 53億2416万 | +8.94% |
| 01/25 | 893 | 893 | 874 | 883 | -0.79% | 32,500 | 53億6058万 | +10.38% |
| 01/24 | 861 | 897 | 861 | 890 | +3.37% | 39,000 | 54億308万 | +11.95% |
| 01/23 | 858 | 871 | 855 | 861 | +1.06% | 31,400 | 52億2702万 | +8.85% |
| 01/22 | 840 | 853 | 839 | 852 | +1.91% | 12,800 | 51億7238万 | +8.26% |
| 01/19 | 865 | 865 | 835 | 836 | -1.07% | 21,900 | 50億7525万 | +6.63% |
| 01/18 | 860 | 871 | 841 | 845 | -1.74% | 40,800 | 51億2989万 | +8.06% |
| 01/17 | 872 | 887 | 849 | 860 | +3.99% | 136,000 | 52億2095万 | +10.4% |
| 01/16 | 855 | 855 | 824 | 827 | -2.48% | 36,600 | 50億2061万 | +6.57% |
| 01/15 | 848 | 859 | 827 | 848 | +6.27% | 100,800 | 51億4810万 | +9.42% |
| 01/12 | （IR情報）15:00 特別損失(投資有価証券評価損)の計上に関するお知らせ |
| 01/12 | （IR情報）15:00 2024年2月期第3四半期決算説明資料 |
| 01/12 | （IR情報）15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/12 | 812 | 812 | 788 | 798 | -1.36% | 68,600 | 48億4456万 | +3.37% |
| 01/11 | 851 | 875 | 798 | 809 | +4.25% | 297,300 | 49億1134万 | +4.79% |
| 01/10 | 772 | 778 | 761 | 776 | 0% | 11,500 | 47億1100万 | +0.65% |
| 01/09 | 780 | 781 | 755 | 776 | +0.39% | 27,700 | 47億1100万 | +0.65% |
| 01/05 | 790 | 790 | 773 | 773 | -0.64% | 14,100 | 46億9279万 | +0.13% |
| 01/04 | 788 | 788 | 764 | 778 | +0.26% | 22,100 | 47億2314万 | +0.78% |
| 2023 |
| 12/29 | 771 | 777 | 771 | 776 | +0.65% | 9,300 | 47億1100万 | +0.52% |
| 12/28 | 740 | 789 | 737 | 771 | +4.19% | 36,300 | 46億8064万 | -0.13% |
| 12/27 | 740 | 745 | 732 | 740 | 0% | 50,500 | 44億9245万 | -4.27% |
| 12/26 | 739 | 747 | 736 | 740 | -0.8% | 46,400 | 44億9245万 | -4.52% |
| 12/25 | 755 | 756 | 746 | 746 | -1.97% | 32,100 | 45億2887万 | -3.99% |
| 12/22 | 763 | 771 | 760 | 761 | -0.26% | 16,600 | 46億1993万 | -2.19% |
| 12/21 | 765 | 766 | 757 | 763 | -0.13% | 16,200 | 46億3208万 | -2.05% |
| 12/20 | 762 | 771 | 761 | 764 | 0% | 27,100 | 46億3815万 | -2.05% |
| 12/19 | 765 | 769 | 758 | 764 | +0.79% | 19,600 | 46億3815万 | -2.18% |
| 12/18 | 768 | 772 | 758 | 758 | -2.07% | 17,900 | 46億172万 | -3.19% |
| 12/15 | 770 | 774 | 767 | 774 | -0.13% | 10,200 | 46億9886万 | -1.4% |
| 12/14 | 775 | 776 | 770 | 775 | +0.52% | 8,400 | 47億493万 | -1.4% |
| 12/13 | 773 | 778 | 771 | 771 | -0.26% | 6,400 | 46億8064万 | -2.16% |
| 12/12 | 783 | 785 | 767 | 773 | -1.15% | 29,100 | 46億9279万 | -2.15% |
| 12/11 | 780 | 790 | 780 | 782 | +0.77% | 11,400 | 47億4742万 | -1.26% |
| 12/08 | 787 | 790 | 772 | 776 | -1.65% | 30,600 | 47億1100万 | -2.14% |
| 12/07 | 800 | 800 | 788 | 789 | -0.75% | 7,500 | 47億8992万 | -0.63% |
| 12/06 | 780 | 807 | 780 | 795 | +2.19% | 25,400 | 48億2634万 | +0.13% |
| 12/05 | 783 | 791 | 774 | 778 | -0.89% | 20,200 | 47億2314万 | -2.14% |
| 12/04 | 783 | 790 | 783 | 785 | -0.13% | 3,200 | 47億6564万 | -1.51% |
| 12/01 | 789 | 790 | 780 | 786 | -0.63% | 7,500 | 47億7171万 | -1.63% |
| 11/30 | 790 | 795 | 789 | 791 | +0.51% | 8,300 | 48億206万 | -1.25% |
| 11/29 | 782 | 797 | 782 | 787 | +0.64% | 12,300 | 47億7778万 | -1.99% |
| 11/28 | 780 | 784 | 778 | 782 | +0.26% | 7,900 | 47億4742万 | -2.86% |
| 11/27 | 780 | 788 | 777 | 780 | -0.13% | 9,300 | 47億3528万 | -3.35% |
| 11/24 | 782 | 786 | 779 | 781 | -0.51% | 8,300 | 47億4135万 | -3.46% |
| 11/22 | 783 | 787 | 783 | 785 | -0.25% | 3,200 | 47億6564万 | -3.21% |
| 11/21 | 793 | 793 | 781 | 787 | -0.76% | 14,100 | 47億7778万 | -3.2% |
| 11/20 | 789 | 798 | 789 | 793 | +1.54% | 10,500 | 48億1420万 | -2.58% |
