| 2023 |
| 11/20 | 789 | 798 | 789 | 793 | +1.54% | 10,500 | 48億1420万 | -2.58% |
| 11/17 | 779 | 788 | 778 | 781 | -0.38% | 9,000 | 47億4135万 | -4.05% |
| 11/16 | 781 | 789 | 777 | 784 | -0.13% | 13,100 | 47億5956万 | -3.8% |
| 11/15 | 796 | 800 | 765 | 785 | -1.26% | 18,900 | 47億6564万 | -3.8% |
| 11/14 | 808 | 814 | 790 | 795 | -1.49% | 16,900 | 48億2634万 | -2.93% |
| 11/13 | 805 | 807 | 797 | 807 | +0.5% | 9,400 | 48億9920万 | -1.71% |
| 11/10 | 806 | 809 | 803 | 803 | -0.62% | 1,600 | 48億7491万 | -2.43% |
| 11/09 | 814 | 814 | 807 | 808 | -0.74% | 2,800 | 49億527万 | -2.18% |
| 11/08 | 823 | 829 | 807 | 814 | -1.21% | 5,000 | 49億4169万 | -1.93% |
| 11/07 | 822 | 826 | 816 | 824 | 0% | 5,500 | 50億240万 | -1.32% |
| 11/06 | 805 | 831 | 805 | 824 | +2.87% | 16,200 | 50億240万 | -1.79% |
| 11/02 | 801 | 814 | 800 | 801 | +0.63% | 8,100 | 48億6277万 | -4.98% |
| 11/01 | 802 | 810 | 795 | 796 | -1.61% | 10,600 | 48億3242万 | -6.13% |
| 10/31 | 801 | 811 | 795 | 809 | +1% | 9,200 | 49億1134万 | -5.16% |
| 10/30 | 835 | 835 | 801 | 801 | -4.42% | 19,800 | 48億6277万 | -6.64% |
| 10/27 | 823 | 838 | 818 | 838 | +1.82% | 6,200 | 50億8739万 | -3.01% |
| 10/26 | 844 | 844 | 820 | 823 | -2.26% | 11,000 | 49億9633万 | -5.07% |
| 10/25 | 846 | 850 | 827 | 842 | -0.47% | 15,700 | 51億1168万 | -3.33% |
| 10/24 | 859 | 860 | 818 | 846 | +0.24% | 27,000 | 51億3596万 | -3.2% |
| 10/23 | 839 | 866 | 826 | 844 | +2.43% | 25,500 | 51億2382万 | -3.87% |
| 10/20 | （IR情報）12:00 個人情報の持ち出しを検知するInternal Risk Intelligence ユーザーID数が2024年2月期目標ID数を突破 |
| 10/20 | 833 | 837 | 814 | 824 | -1.08% | 7,600 | 50億240万 | -6.58% |
| 10/19 | （IR情報）15:00 グループ組織再編(当社連結子会社からの吸収分割及び連結子会社間の株式交換)に関するお知らせ |
| 10/19 | 828 | 835 | 820 | 833 | -0.83% | 7,300 | 50億5704万 | -5.98% |
| 10/18 | 838 | 840 | 803 | 840 | +1.57% | 14,500 | 50億9953万 | -5.62% |
| 10/17 | （IR情報）15:00 子会社AIK、新サービス『AIK assign』の提供開始 |
| 10/17 | 812 | 827 | 809 | 827 | +1.97% | 16,200 | 50億2061万 | -7.49% |
| 10/16 | 786 | 820 | 786 | 811 | +2.53% | 41,800 | 49億2348万 | -9.89% |
| 10/13 | （IR情報）15:00 2024年2月期第2四半期決算説明資料 |
| 10/13 | （IR情報）15:00 2024年2月期第2四半期決算短信〔日本基準〕(連結) |
| 10/13 | 810 | 810 | 790 | 791 | -2.1% | 30,100 | 48億206万 | -12.69% |
| 10/12 | 817 | 820 | 784 | 808 | -0.98% | 50,200 | 49億527万 | -11.5% |
| 10/11 | 849 | 849 | 816 | 816 | -2.97% | 36,800 | 49億5383万 | -11.11% |
| 10/10 | 840 | 848 | 837 | 841 | -0.12% | 11,100 | 51億561万 | -8.98% |
| 10/06 | 878 | 878 | 824 | 842 | -3.44% | 53,900 | 51億1168万 | -9.36% |
| 10/05 | 871 | 882 | 871 | 872 | -0.34% | 16,200 | 52億9380万 | -6.64% |
| 10/04 | 890 | 901 | 875 | 875 | -3.63% | 33,600 | 53億1202万 | -6.72% |
| 10/03 | 919 | 925 | 903 | 908 | -2.05% | 26,700 | 55億1235万 | -3.51% |
| 10/02 | 934 | 939 | 918 | 927 | -0.11% | 13,900 | 56億2770万 | -1.59% |
| 09/29 | 927 | 938 | 927 | 928 | -0.43% | 10,700 | 56億3377万 | -1.49% |
| 09/28 | 920 | 932 | 916 | 932 | +1.3% | 9,300 | 56億5806万 | -1.17% |
| 09/27 | 930 | 930 | 916 | 920 | -0.65% | 9,200 | 55億8520万 | -2.54% |
| 09/26 | 936 | 941 | 917 | 926 | -1.59% | 13,200 | 56億2163万 | -2.01% |
| 09/25 | 942 | 942 | 919 | 941 | +0.53% | 8,800 | 57億1269万 | -0.53% |
| 09/22 | 907 | 936 | 907 | 936 | +2.3% | 8,800 | 56億8234万 | -1.06% |
| 09/21 | 922 | 924 | 905 | 915 | -0.76% | 18,400 | 55億5485万 | -3.28% |
| 09/20 | 943 | 948 | 922 | 922 | -0.65% | 45,900 | 55億9735万 | -2.64% |
| 09/19 | 946 | 946 | 928 | 928 | -2.01% | 14,900 | 56億3377万 | -2.01% |
| 09/15 | 939 | 955 | 930 | 947 | +0.64% | 24,800 | 57億4912万 | -0.11% |
| 09/14 | 926 | 943 | 926 | 941 | +1.18% | 7,400 | 57億1269万 | -0.74% |
| 09/13 | 935 | 937 | 923 | 930 | -0.53% | 6,500 | 56億4591万 | -2% |
| 09/12 | 940 | 957 | 931 | 935 | -0.74% | 12,100 | 56億7627万 | -1.68% |
| 09/11 | 960 | 960 | 942 | 942 | -1.26% | 12,100 | 57億1876万 | -1.15% |
| 09/08 | 952 | 963 | 935 | 954 | -1.24% | 15,400 | 57億9161万 | -0.1% |
| 09/07 | 956 | 966 | 952 | 966 | +0.52% | 6,400 | 58億6447万 | +1.05% |
| 09/06 | 952 | 967 | 945 | 961 | +0.63% | 11,200 | 58億3411万 | +0.42% |
| 09/05 | 970 | 970 | 945 | 955 | -0.21% | 4,600 | 57億9769万 | -0.42% |
| 09/04 | 949 | 961 | 938 | 957 | -0.21% | 12,700 | 58億983万 | -0.31% |
| 09/01 | 965 | 970 | 955 | 959 | -0.62% | 7,400 | 58億2197万 | -0.31% |
| 08/31 | 970 | 980 | 961 | 965 | -0.52% | 6,500 | 58億5839万 | 0% |
| 08/30 | （5%ルール）菅原貴弘（11.31%）TSパートナーズ（21.78%） |
| 08/30 | 992 | 1,009 | 965 | 970 | +0.83% | 25,300 | 58億8875万 | +0.1% |
| 08/29 | 945 | 975 | 937 | 962 | +2.78% | 28,400 | 58億4018万 | -0.93% |
| 08/28 | 932 | 946 | 928 | 936 | +0.43% | 4,700 | 56億8234万 | -4.1% |
| 08/25 | 933 | 948 | 930 | 932 | -0.75% | 5,600 | 56億5806万 | -4.9% |
| 08/24 | 961 | 966 | 939 | 939 | -2.39% | 13,100 | 57億55万 | -4.57% |
| 08/23 | 963 | 963 | 940 | 962 | +1.05% | 11,100 | 58億4018万 | -2.43% |
| 08/22 | 950 | 964 | 945 | 952 | +0.21% | 7,500 | 57億7947万 | -3.45% |
| 08/21 | 931 | 952 | 931 | 950 | +0.42% | 6,800 | 57億6733万 | -3.94% |
| 08/18 | 924 | 952 | 922 | 946 | +1.39% | 16,300 | 57億4305万 | -4.73% |
| 08/17 | （5%ルール）モダンパス（7.76%） |
| 08/17 | 924 | 945 | 903 | 933 | +0.65% | 32,000 | 56億6413万 | -6.33% |
| 08/16 | 934 | 944 | 925 | 927 | -1.07% | 13,500 | 56億2770万 | -7.39% |
| 08/15 | 967 | 967 | 931 | 937 | -0.85% | 18,400 | 56億8841万 | -6.95% |
| 08/14 | 947 | 954 | 941 | 945 | -0.21% | 10,300 | 57億3698万 | -6.71% |
| 08/10 | 977 | 977 | 939 | 947 | -2.67% | 35,600 | 57億4912万 | -7.07% |
| 08/09 | （IR情報）15:30 第三者割当による第8回新株予約権及び第9回新株予約権の発行に係る払込完了に関するお知らせ |
| 08/09 | 975 | 984 | 971 | 973 | -0.31% | 5,800 | 59億696万 | -4.98% |
| 08/08 | 990 | 990 | 963 | 976 | -0.81% | 12,600 | 59億2517万 | -5.24% |
| 08/07 | 978 | 987 | 964 | 984 | +0.61% | 26,000 | 59億7374万 | -5.02% |
| 08/04 | 978 | 1,001 | 971 | 978 | -0.71% | 35,500 | 59億3732万 | -6.14% |
| 08/03 | 990 | 998 | 979 | 985 | -1.3% | 18,000 | 59億7981万 | -5.92% |
| 08/02 | 996 | 1,007 | 996 | 998 | -0.1% | 24,900 | 60億5873万 | -5.22% |
| 08/01 | 996 | 1,009 | 989 | 999 | +0.3% | 16,500 | 60億6480万 | -5.31% |
| 07/31 | 1,003 | 1,029 | 994 | 996 | -0.5% | 28,700 | 60億4659万 | -5.77% |
| 07/28 | 1,015 | 1,039 | 969 | 1,001 | -3.66% | 87,600 | 60億7695万 | -5.57% |
| 07/27 | 1,055 | 1,086 | 1,039 | 1,039 | -2.35% | 63,500 | 63億764万 | -2.17% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,000株（0.49%）-0.05%義務消失 |
| 07/26 | 1,017 | 1,075 | 1,011 | 1,064 | +4.62% | 64,700 | 64億5941万 | +0.19% |
| 07/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,300株（0.54%）-0.1% |
| 07/25 | 1,060 | 1,061 | 1,004 | 1,017 | -6.7% | 79,700 | 61億7408万 | -4.15% |
| 07/24 | （IR情報）17:30 第三者割当による第8回新株予約権及び第9回新株予約権の発行に関するお知らせ |
| 07/24 | 1,035 | 1,110 | 1,029 | 1,090 | +5.83% | 109,400 | 66億1725万 | +2.73% |
| 07/21 | 1,030 | 1,046 | 1,018 | 1,030 | -0.29% | 34,900 | 62億5300万 | -2.55% |
| 07/20 | 1,011 | 1,044 | 996 | 1,033 | +3.71% | 70,600 | 62億7121万 | -2.09% |
| 07/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,900株（0.64%）-0.11% |
| 07/19 | 955 | 997 | 950 | 996 | +5.51% | 53,500 | 60億4659万 | -5.32% |
| 07/18 | 922 | 988 | 922 | 944 | -8.08% | 114,100 | 57億3091万 | -10.18% |
| 07/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,800株（0.75%）+0.07% |
| 07/14 | （IR情報）15:00 2024年2月期第1四半期決算説明資料 |
| 07/14 | （IR情報）15:00 2024年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/14 | 1,060 | 1,060 | 1,027 | 1,027 | -2.19% | 63,400 | 62億3479万 | -2.28% |
| 07/13 | 1,048 | 1,050 | 1,023 | 1,050 | +1.65% | 25,300 | 63億7442万 | +0.48% |
| 07/12 | 1,066 | 1,067 | 1,033 | 1,033 | -2.82% | 49,600 | 62億7121万 | -0.48% |
| 07/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,400株（0.68%）-0.1% |
| 07/11 | 1,073 | 1,090 | 1,061 | 1,063 | -0.93% | 27,700 | 64億5334万 | +2.8% |
| 07/10 | 1,099 | 1,105 | 1,072 | 1,073 | -1.38% | 27,600 | 65億1405万 | +4.38% |
| 07/07 | 1,071 | 1,089 | 1,053 | 1,088 | +0.65% | 30,900 | 66億511万 | +6.46% |
| 07/06 | 1,086 | 1,113 | 1,076 | 1,081 | -1.1% | 45,900 | 65億6262万 | +6.5% |
| 07/05 | 1,098 | 1,110 | 1,089 | 1,093 | -1.53% | 78,400 | 66億3547万 | +8.54% |
| 07/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,800株（0.78%）-0.02% |
| 07/04 | 1,118 | 1,129 | 1,103 | 1,110 | -1.33% | 29,800 | 67億3867万 | +11.22% |
| 07/03 | 1,130 | 1,142 | 1,106 | 1,125 | -0.44% | 45,100 | 68億2974万 | +13.75% |
| 06/30 | 1,110 | 1,130 | 1,092 | 1,130 | +0.8% | 37,700 | 68億6009万 | +15.31% |
| 06/29 | （IR情報）15:00 JAPANDX、岩手県矢巾町住民総合ポータルアプリ及びホームページリニューアル業務委託者に選定 |
| 06/29 | 1,124 | 1,131 | 1,100 | 1,121 | +0.45% | 46,200 | 68億545万 | +15.57% |
| 06/28 | 1,088 | 1,140 | 1,086 | 1,116 | +4.79% | 123,900 | 67億7510万 | +16.01% |
| 06/27 | 1,055 | 1,078 | 1,030 | 1,065 | +2.4% | 65,700 | 64億6548万 | +11.64% |
| 06/26 | （IR情報）15:00 連結子会社によるプレイネクストラボ株式会社の株式取得に関するお知らせ |
