| 2024 |
| 10/24 | 464 | 464 | 455 | 463 | -0.22% | 4,400 | 48億6898万 | -4.54% |
| 10/23 | 464 | 473 | 460 | 464 | 0% | 3,600 | 48億7950万 | -4.92% |
| 10/22 | 464 | 466 | 461 | 464 | +0.22% | 6,200 | 48億7950万 | -5.5% |
| 10/21 | 460 | 465 | 460 | 463 | +0.65% | 4,600 | 48億6898万 | -5.89% |
| 10/18 | 468 | 468 | 445 | 460 | -1.71% | 15,900 | 48億3743万 | -6.69% |
| 10/17 | 468 | 472 | 468 | 468 | -1.06% | 2,800 | 49億2156万 | -5.26% |
| 10/16 | 481 | 481 | 466 | 473 | -1.87% | 7,100 | 49億7414万 | -4.44% |
| 10/15 | 487 | 487 | 482 | 482 | -0.82% | 1,000 | 50億6879万 | -2.82% |
| 10/11 | 488 | 489 | 485 | 486 | -0.82% | 2,900 | 51億1085万 | -2.21% |
| 10/10 | 487 | 495 | 486 | 490 | 0% | 19,200 | 51億5292万 | -1.61% |
| 10/09 | 478 | 492 | 478 | 490 | +2.51% | 8,700 | 51億5292万 | -1.8% |
| 10/08 | （IR情報）15:00 連結子会社間の吸収合併完了に関するお知らせ |
| 10/08 | （IR情報）15:00 (数値データ訂正)「2024年7月期決算短信〔日本基準〕(連結)」における数値データ(XBRL)の一部訂正について |
| 10/08 | 480 | 485 | 474 | 478 | -1.04% | 11,600 | 50億2672万 | -4.4% |
| 10/07 | 488 | 488 | 483 | 483 | -0.41% | 9,900 | 50億7930万 | -3.59% |
| 10/04 | 478 | 485 | 476 | 485 | +1.04% | 7,600 | 51億34万 | -3.39% |
| 10/03 | 488 | 488 | 476 | 480 | -1.03% | 7,400 | 50億4776万 | -4.57% |
| 10/02 | 498 | 498 | 485 | 485 | -1.42% | 6,900 | 51億34万 | -3.77% |
| 10/01 | 493 | 493 | 480 | 492 | +2.29% | 9,600 | 51億7395万 | -2.57% |
| 09/30 | 488 | 509 | 481 | 481 | -3.99% | 13,900 | 50億5827万 | -4.94% |
| 09/27 | 501 | 506 | 499 | 501 | -0.6% | 11,900 | 52億6860万 | -1.18% |
| 09/26 | 502 | 509 | 496 | 504 | +0.6% | 17,000 | 53億14万 | -0.4% |
| 09/25 | 510 | 510 | 501 | 501 | -1.18% | 13,300 | 52億6860万 | -0.99% |
| 09/24 | 507 | 510 | 503 | 507 | 0% | 18,800 | 53億3169万 | +0.2% |
| 09/20 | 510 | 513 | 505 | 507 | -1.36% | 9,300 | 53億3169万 | +0.2% |
| 09/19 | 513 | 525 | 490 | 514 | +0.19% | 22,700 | 54億531万 | +1.78% |
| 09/18 | 530 | 530 | 507 | 513 | -3.75% | 22,500 | 53億9479万 | +1.79% |
| 09/17 | （IR情報）17:30 2024年7月期決算説明会資料 |
| 09/17 | 506 | 533 | 495 | 533 | 0% | 53,300 | 56億511万 | +5.96% |
| 09/13 | （IR情報）11:30 2024年7月期決算短信〔日本基準〕(連結) |
| 09/13 | 492 | 565 | 492 | 533 | +9.9% | 287,900 | 56億511万 | +6.18% |
| 09/12 | 480 | 493 | 472 | 485 | +0.41% | 16,400 | 51億34万 | -3% |
| 09/11 | 499 | 499 | 483 | 483 | -3.21% | 5,300 | 50億7930万 | -3.01% |
| 09/10 | 494 | 499 | 491 | 499 | +1.22% | 4,500 | 52億4756万 | +0.6% |
| 09/09 | 481 | 498 | 481 | 493 | +0.2% | 9,500 | 51億8447万 | 0% |
| 09/06 | 505 | 507 | 491 | 492 | -4.09% | 11,000 | 51億7395万 | -0.2% |
| 09/05 | 501 | 518 | 500 | 513 | +1.38% | 3,800 | 53億9479万 | +3.64% |
| 09/04 | 513 | 513 | 499 | 506 | -2.5% | 7,500 | 53億2118万 | +1.81% |
| 09/03 | 513 | 520 | 505 | 519 | +1.37% | 10,000 | 54億5789万 | +3.59% |
| 09/02 | 513 | 515 | 510 | 512 | -0.19% | 3,000 | 53億8427万 | +1.39% |
| 08/30 | 509 | 514 | 500 | 513 | +2.81% | 7,200 | 53億9479万 | +0.79% |
| 08/29 | 507 | 512 | 491 | 499 | -1.58% | 8,800 | 52億4756万 | -2.73% |
| 08/28 | 516 | 516 | 507 | 507 | -1.55% | 4,500 | 53億3169万 | -1.93% |
| 08/27 | 506 | 515 | 501 | 515 | +1.78% | 4,500 | 54億1582万 | -1.34% |
| 08/26 | 516 | 516 | 506 | 506 | 0% | 8,500 | 53億2118万 | -3.8% |
| 08/23 | 502 | 506 | 492 | 506 | +0.8% | 2,900 | 53億2118万 | -4.71% |
| 08/22 | 498 | 502 | 493 | 502 | +1.41% | 2,100 | 52億7911万 | -6.17% |
| 08/21 | （IR情報）15:00 連結子会社間の吸収合併に関するお知らせ |
| 08/21 | 497 | 498 | 495 | 495 | -0.6% | 1,400 | 52億550万 | -8.33% |
| 08/20 | 510 | 510 | 463 | 498 | +0.61% | 20,000 | 52億3705万 | -8.62% |
| 08/19 | 509 | 509 | 486 | 495 | -2.75% | 13,300 | 52億550万 | -10% |
| 08/16 | （IR情報）15:00 アナリスト・機関投資家向け決算説明会開催のご案内 |
| 08/16 | 511 | 515 | 501 | 509 | +3.46% | 7,100 | 53億5272万 | -8.45% |
| 08/15 | 490 | 500 | 490 | 492 | +1.65% | 3,400 | 51億7395万 | -12.3% |
| 08/14 | 494 | 497 | 461 | 484 | -2.02% | 22,500 | 50億8982万 | -14.64% |
| 08/13 | 511 | 515 | 492 | 494 | -0.6% | 12,000 | 51億9498万 | -13.79% |
| 08/09 | 471 | 520 | 471 | 497 | +4.41% | 9,300 | 52億2653万 | -14.01% |
| 08/08 | 444 | 476 | 430 | 476 | +7.21% | 25,700 | 50億569万 | -18.21% |
| 08/07 | 420 | 450 | 410 | 444 | +1.83% | 12,800 | 46億6917万 | -24.36% |
| 08/06 | 404 | 463 | 404 | 436 | +4.31% | 42,000 | 45億8504万 | -26.35% |
| 08/05 | 418 | 455 | 407 | 418 | -16.4% | 44,500 | 43億9575万 | -30.1% |
| 08/02 | 515 | 516 | 471 | 500 | -6.02% | 17,500 | 52億5808万 | -17.49% |
| 08/01 | （IR情報）11:30 株式会社SUNシステムズの株式取得(子会社化)完了及び当該子会社役員人事に関するお知らせ |
| 08/01 | （IR情報）11:30 株式会社アダムアップの株式取得(子会社化)完了及び当該子会社役員人事に関するお知らせ |
| 08/01 | 565 | 581 | 529 | 532 | -7.48% | 22,300 | 55億9460万 | -12.79% |
| 08/01 | 株式分割 1→2 |
| 07/31 | 609 | 609 | 555 | 575 | -5.43% | 10,500 | 60億4679万 | -6.2% |
| 07/30 | 607 | 610 | 591 | 608 | -0.73% | 4,400 | 63億9383万 | -0.98% |
| 07/29 | 613 | 620 | 612 | 613 | +0.33% | 7,000 | 64億4115万 | -0.24% |
| 07/26 | 608 | 612 | 608 | 611 | +0.08% | 4,400 | 64億2012万 | -0.57% |
| 07/25 | 615 | 615 | 609 | 610 | -0.81% | 13,200 | 64億1486万 | -0.16% |
| 07/24 | 618 | 620 | 609 | 615 | -0.4% | 9,600 | 64億6744万 | +0.99% |
| 07/23 | 621 | 623 | 616 | 618 | -0.48% | 9,000 | 64億9373万 | +1.73% |
| 07/22 | 620 | 624 | 613 | 621 | -0.64% | 7,000 | 65億2528万 | +2.73% |
| 07/19 | 633 | 638 | 611 | 625 | +1.46% | 20,400 | 65億6734万 | +3.74% |
| 07/18 | （IR情報）15:00 株式会社SUNシステムズの株式取得(子会社化)に関するお知らせ |
| 07/18 | 624 | 634 | 613 | 616 | -1.12% | 14,800 | 64億7270万 | +2.75% |
| 07/17 | 629 | 629 | 623 | 623 | -1.19% | 5,800 | 65億4631万 | +4.27% |
| 07/16 | 622 | 634 | 620 | 630 | +1.37% | 6,200 | 66億2518万 | +5.53% |
| 07/12 | 625 | 626 | 611 | 622 | -0.72% | 14,600 | 65億3579万 | +4.28% |
| 07/11 | 644 | 645 | 626 | 626 | -1.18% | 11,800 | 65億8312万 | +5.39% |
| 07/10 | 658 | 658 | 608 | 634 | -3.65% | 25,400 | 66億6199万 | +7.01% |
| 07/09 | 671 | 674 | 641 | 658 | +4.78% | 155,600 | 69億1438万 | +11.44% |
| 07/08 | （IR情報）17:00 配当予想の修正(増配)に関するお知らせ |
| 07/08 | 619 | 632 | 614 | 628 | +2.95% | 17,200 | 65億9889万 | +6.9% |
| 07/05 | 612 | 614 | 607 | 610 | +0.33% | 8,600 | 64億960万 | +4.37% |
| 07/04 | 612 | 613 | 599 | 608 | +1.67% | 12,400 | 63億8857万 | +4.38% |
| 07/03 | 595 | 613 | 595 | 598 | +2.93% | 19,800 | 62億8341万 | +3.02% |
| 07/02 | 590 | 590 | 580 | 581 | -0.85% | 3,000 | 61億463万 | +0.43% |
| 07/01 | 604 | 604 | 575 | 586 | -3.22% | 13,600 | 61億5721万 | +1.47% |
| 06/28 | 614 | 614 | 604 | 605 | -1.39% | 4,400 | 63億6228万 | +4.85% |
| 06/27 | 600 | 614 | 600 | 614 | +2.42% | 6,800 | 64億5166万 | +6.14% |
| 06/26 | 613 | 613 | 599 | 599 | -0.99% | 15,600 | 62億9918万 | +3.81% |
| 06/25 | 601 | 605 | 591 | 605 | +1% | 12,400 | 63億6228万 | +5.03% |
| 06/24 | 619 | 619 | 589 | 599 | -0.99% | 27,400 | 62億9918万 | +4.17% |
| 06/21 | 579 | 609 | 570 | 605 | +9.5% | 75,400 | 63億6228万 | +5.03% |
| 06/20 | （IR情報）15:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 06/20 | （IR情報）15:00 株式会社アダムアップの株式取得(子会社化)に関するお知らせ |
| 06/20 | 562 | 562 | 553 | 553 | -1.95% | 3,600 | 58億1018万 | -4.08% |
| 06/19 | 553 | 564 | 552 | 564 | +1.26% | 2,400 | 59億2586万 | -2.51% |
| 06/18 | 557 | 562 | 557 | 557 | +0.91% | 4,800 | 58億5224万 | -4.22% |
| 06/17 | 548 | 561 | 548 | 552 | -1.96% | 3,800 | 57億9966万 | -5.4% |
| 06/14 | 550 | 566 | 540 | 563 | +1.81% | 20,400 | 59億1534万 | -3.85% |
| 06/13 | 570 | 579 | 553 | 553 | -3.49% | 11,800 | 58億1018万 | -5.88% |
| 06/12 | 583 | 594 | 568 | 573 | -6.07% | 63,600 | 60億2050万 | -2.97% |
| 06/11 | （IR情報）15:00 2024年7月期第3四半期決算短信〔日本基準〕(連結) |
| 06/11 | 604 | 625 | 554 | 610 | +1.58% | 100,200 | 64億960万 | +2.96% |
| 06/10 | 570 | 609 | 568 | 600 | +5.26% | 9,600 | 63億970万 | +1.35% |
| 06/07 | 585 | 585 | 556 | 570 | -2.98% | 3,800 | 59億9421万 | -3.72% |
| 06/06 | 588 | 588 | 567 | 588 | 0% | 5,800 | 61億7824万 | -0.93% |
| 06/05 | 561 | 588 | 558 | 588 | +2.17% | 6,000 | 61億7824万 | -1.09% |
| 06/04 | 551 | 575 | 551 | 575 | +4.45% | 4,400 | 60億4679万 | -3.36% |
| 06/03 | 560 | 567 | 546 | 551 | -2.57% | 8,400 | 57億8915万 | -7.79% |
| 05/31 | 550 | 565 | 550 | 565 | +2.73% | 11,800 | 59億4163万 | -5.83% |
