| 2023 |
| 10/30 | 317 | 320 | 309 | 309 | -3.14% | 252,300 | 108億4826万 | -5.61% |
| 10/27 | 311 | 321 | 311 | 319 | +2.58% | 64,800 | 111億9972万 | -2.55% |
| 10/26 | 315 | 316 | 310 | 311 | -3.22% | 81,600 | 109億1855万 | -4.99% |
| 10/25 | 325 | 325 | 318 | 321 | +0.31% | 72,000 | 112億8172万 | -1.83% |
| 10/24 | 315 | 320 | 306 | 320 | +1.48% | 108,300 | 112億4658万 | -2.14% |
| 10/23 | 322 | 324 | 314 | 315 | -2.67% | 97,800 | 110億8257万 | -3.57% |
| 10/20 | 323 | 327 | 321 | 324 | -0.72% | 45,600 | 113億8716万 | -0.92% |
| 10/19 | 16:00 セグエグループのジェイズ・コミュニケーション、「RevoWorksシリーズ」の新製品「RevoWorksクラウド」のリリースを発表 |
| 10/19 | 12:00 First One Systems Co., Ltd.の株式取得(子会社化)に係る意向表明書提出に関するお知らせ |
| 10/19 | 325 | 329 | 323 | 326 | -1.31% | 72,300 | 114億6917万 | -0.2% |
| 10/18 | 324 | 331 | 324 | 331 | +1.64% | 63,300 | 116億2146万 | +1.12% |
| 10/17 | 331 | 333 | 324 | 325 | -1.61% | 129,000 | 114億3402万 | -0.2% |
| 10/16 | 330 | 335 | 327 | 331 | -1.59% | 125,100 | 116億2146万 | +1.43% |
| 10/13 | 339 | 339 | 332 | 336 | -0.98% | 87,600 | 118億891万 | +3.38% |
| 10/12 | 340 | 340 | 334 | 339 | +1.19% | 57,600 | 119億2606万 | +4.73% |
| 10/11 | 341 | 341 | 334 | 335 | -0.89% | 69,900 | 117億8548万 | +3.5% |
| 10/10 | 338 | 342 | 336 | 338 | +1% | 64,500 | 118億9091万 | +4.75% |
| 10/06 | 336 | 338 | 331 | 335 | -0.2% | 131,400 | 117億7376万 | +3.72% |
| 10/05 | 322 | 337 | 322 | 336 | +5.33% | 288,600 | 117億9719万 | +4.24% |
| 10/04 | 324 | 330 | 319 | 319 | -4.21% | 225,300 | 111億9972万 | -1.04% |
| 10/03 | 340 | 344 | 332 | 333 | -1.67% | 140,400 | 116億9176万 | +3.31% |
| 10/02 | 339 | 347 | 336 | 338 | +0.89% | 266,700 | 118億9091万 | +5.73% |
| 09/29 | 335 | 338 | 333 | 335 | +1.51% | 153,900 | 117億8548万 | +5.12% |
| 09/28 | 333 | 335 | 327 | 330 | -1% | 159,600 | 116億975万 | +3.88% |
| 09/27 | 327 | 341 | 324 | 334 | +4.82% | 492,600 | 117億2690万 | +5.26% |
| 09/26 | 16:00 プライム市場上場継続、及び上場維持基準への適合に向けた意思表明に関するお知らせ |
| 09/26 | 320 | 323 | 318 | 318 | -0.62% | 59,400 | 111億8800万 | +0.74% |
| 09/25 | 321 | 321 | 317 | 320 | +1.37% | 108,300 | 112億5829万 | +1.69% |
| 09/22 | 314 | 320 | 312 | 316 | +0.53% | 140,100 | 111億600万 | +0.64% |
| 09/21 | 313 | 317 | 312 | 314 | -0.11% | 129,600 | 110億4742万 | +0.43% |
| 09/20 | 319 | 320 | 314 | 315 | -1.56% | 78,000 | 110億5914万 | +0.85% |
| 09/19 | 314 | 320 | 312 | 320 | +1.48% | 98,400 | 112億3486万 | +2.46% |
| 09/15 | 317 | 319 | 314 | 315 | 0% | 77,100 | 110億7085万 | +1.29% |
| 09/14 | 318 | 320 | 314 | 315 | -0.74% | 59,400 | 110億7085万 | +1.29% |
| 09/13 | 317 | 318 | 315 | 317 | +0.11% | 52,200 | 111億5286万 | +1.71% |
| 09/12 | 317 | 321 | 315 | 317 | +0.53% | 69,000 | 111億4114万 | +1.28% |
| 09/11 | 315 | 318 | 312 | 315 | -0.63% | 98,100 | 110億8257万 | +0.11% |
| 09/08 | 314 | 319 | 314 | 317 | +0.53% | 84,300 | 111億5286万 | -0.21% |
| 09/07 | 319 | 319 | 313 | 316 | -1.25% | 117,900 | 110億9428万 | -1.35% |
| 09/06 | 321 | 321 | 316 | 320 | -0.1% | 103,800 | 112億3486万 | -0.72% |
| 09/05 | 321 | 324 | 319 | 320 | -0.41% | 120,600 | 112億4658万 | -1.23% |
| 09/04 | 327 | 327 | 318 | 321 | -1.63% | 186,300 | 112億9344万 | -1.43% |
| 09/01 | 321 | 328 | 321 | 327 | +0.41% | 165,000 | 114億8088万 | -0.1% |
| 08/31 | 12:00 2023年12月期第２四半期決算説明会、ログミーFinance 書き起こし記事公開のお知らせ |
| 08/31 | 330 | 332 | 325 | 325 | -1.21% | 235,200 | 114億3402万 | -1.11% |
| 08/30 | 320 | 330 | 319 | 329 | +5.89% | 289,800 | 115億7460万 | -0.2% |
| 08/29 | 305 | 313 | 304 | 311 | +2.08% | 98,400 | 109億3027万 | -6.33% |
| 08/28 | 12:00 2023年12月期第2四半期決算説明会資料 |
| 08/28 | 306 | 309 | 304 | 305 | -0.44% | 95,400 | 107億768万 | -8.78% |
| 08/25 | 302 | 306 | 301 | 306 | +0.11% | 89,100 | 107億5454万 | -9.2% |
| 08/24 | 305 | 310 | 301 | 306 | +0.22% | 153,600 | 107億4283万 | -9.83% |
| 08/23 | 299 | 305 | 297 | 305 | +1.78% | 84,000 | 107億1939万 | -10.82% |
| 08/22 | 304 | 305 | 299 | 300 | -0.55% | 98,700 | 105億3195万 | -12.89% |
| 08/21 | 294 | 301 | 294 | 301 | +1.8% | 138,900 | 105億9053万 | -12.91% |
| 08/18 | 291 | 298 | 288 | 296 | -0.11% | 239,400 | 104億308万 | -15.19% |
| 08/17 | 300 | 300 | 290 | 296 | -0.22% | 265,200 | 104億1480万 | -15.57% |
| 08/16 | 297 | 302 | 293 | 297 | -1.44% | 375,900 | 104億3823万 | -16.1% |
| 08/15 | 310 | 314 | 301 | 301 | -1.74% | 264,300 | 105億9053万 | -15.36% |
| 08/14 | 308 | 318 | 304 | 307 | +1.32% | 416,100 | 107億7797万 | -14.58% |
| 08/10 | 304 | 316 | 299 | 303 | -11.93% | 1,467,600 | 106億3739万 | -16.16% |
| 08/09 | 17:15 2023年12月期第2四半期決算補足説明資料 |
| 08/09 | 16:00 剰余金の配当(中間配当)に関するお知らせ |
| 08/09 | 16:00 2023年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/09 | 344 | 348 | 339 | 344 | -1.62% | 490,500 | 120億7836万 | -5.59% |
| 08/08 | 369 | 370 | 348 | 349 | -5.33% | 570,600 | 122億7752万 | -4.29% |
| 08/07 | 366 | 369 | 360 | 369 | +0.27% | 151,200 | 129億6871万 | +1.1% |
| 08/04 | 372 | 376 | 367 | 368 | -0.27% | 196,500 | 129億3357万 | +0.82% |
| 08/03 | 370 | 378 | 367 | 369 | -1.42% | 200,100 | 129億6871万 | +1.37% |
| 08/02 | 364 | 381 | 364 | 374 | +1.91% | 315,900 | 131億5615万 | +2.84% |
| 08/01 | 366 | 367 | 362 | 367 | +0.92% | 65,700 | 129億1014万 | +1.19% |
| 07/31 | 366 | 371 | 361 | 364 | +1.58% | 335,100 | 127億9298万 | +0.28% |
| 07/28 | 364 | 365 | 352 | 358 | -2.8% | 415,800 | 125億9383万 | -1.29% |
| 07/27 | 369 | 381 | 367 | 369 | +0.73% | 431,400 | 129億5700万 | +1.56% |
| 07/26 | 366 | 367 | 361 | 366 | -0.99% | 74,100 | 128億6327万 | +0.55% |
| 07/25 | 368 | 372 | 366 | 370 | +1.28% | 102,300 | 129億9214万 | +1.28% |
| 07/24 | 364 | 369 | 364 | 365 | +0.37% | 116,100 | 128億2813万 | 0% |
| 07/21 | 370 | 373 | 363 | 364 | -3.79% | 231,000 | 127億8127万 | -0.37% |
| 07/20 | 368 | 378 | 364 | 378 | +2.07% | 307,800 | 132億8502万 | +3.56% |
| 07/19 | 362 | 370 | 359 | 370 | +3.83% | 228,000 | 130億1557万 | +1.74% |
| 07/18 | 362 | 366 | 355 | 357 | -0.19% | 172,500 | 125億3525万 | -2.01% |
| 07/14 | 363 | 367 | 357 | 357 | -1.56% | 109,800 | 125億5868万 | -1.83% |
| 07/13 | 354 | 364 | 353 | 363 | +2.83% | 151,500 | 127億5784万 | -0.27% |
| 07/12 | 360 | 362 | 352 | 353 | -1.3% | 120,000 | 124億638万 | -2.75% |
| 07/11 | 365 | 366 | 355 | 358 | -0.83% | 166,200 | 125億7039万 | -1.47% |
| 07/10 | 357 | 365 | 357 | 361 | -0.28% | 166,200 | 126億7583万 | -0.92% |
| 07/07 | 356 | 365 | 350 | 362 | -0.46% | 165,600 | 127億1098万 | -0.64% |
| 07/06 | 374 | 374 | 361 | 363 | -4.13% | 255,000 | 127億6955万 | -0.46% |
| 07/05 | 369 | 380 | 369 | 379 | +2.62% | 203,100 | 133億2017万 | +3.84% |
| 07/04 | 368 | 378 | 364 | 369 | +3.26% | 525,900 | 129億8043万 | +1.74% |
| 07/03 | 358 | 363 | 355 | 358 | +0.28% | 102,300 | 125億7039万 | -1.47% |
| 06/30 | 358 | 358 | 349 | 357 | -0.56% | 113,700 | 125億3525万 | -1.74% |
| 06/29 | 355 | 363 | 354 | 359 | +0.56% | 122,100 | 126億554万 | -1.19% |
| 06/28 | 16:00 連結子会社からの配当金受領に関するお知らせ |
| 06/28 | 357 | 361 | 353 | 357 | +0.94% | 144,900 | 125億3525万 | -1.74% |
| 06/27 | 359 | 362 | 351 | 353 | -2.39% | 285,000 | 124億1810万 | -2.39% |
| 06/26 | 358 | 370 | 352 | 362 | 0% | 180,600 | 127億2269万 | 0% |
| 06/23 | 379 | 379 | 357 | 362 | -1.81% | 260,100 | 127億2269万 | +0.28% |
| 06/22 | 375 | 383 | 368 | 369 | -2.98% | 159,900 | 129億5700万 | +2.12% |
| 06/21 | 391 | 391 | 377 | 380 | -3.88% | 270,300 | 133億5531万 | +5.56% |
| 06/20 | 388 | 396 | 384 | 395 | +2.07% | 240,900 | 138億9421万 | +10.12% |
| 06/19 | 371 | 390 | 369 | 387 | +6.9% | 312,300 | 136億1305万 | +8.5% |
| 06/16 | 354 | 366 | 350 | 362 | +4.12% | 150,600 | 127億3441万 | +2.07% |
| 06/15 | 352 | 357 | 348 | 348 | -1.32% | 123,300 | 122億3065万 | -1.69% |
| 06/14 | 367 | 367 | 351 | 353 | -3.64% | 167,400 | 123億9467万 | -0.09% |
| 06/13 | 364 | 368 | 360 | 366 | +0.64% | 125,700 | 128億6327万 | +4.87% |
| 06/12 | 356 | 364 | 353 | 364 | +3.81% | 126,300 | 127億8127万 | +5.11% |
| 06/09 | 347 | 353 | 343 | 350 | +1.15% | 216,900 | 123億1266万 | +2.44% |
| 06/08 | 363 | 365 | 343 | 346 | -5.72% | 312,000 | 121億7208万 | +2.47% |
| 06/07 | 367 | 375 | 360 | 367 | +0.55% | 200,700 | 129億1014万 | +9.98% |
