| 2024 |
| 01/19 | 1,435 | 1,444 | 1,417 | 1,444 | +2.05% | 9,300 | 158億7822万 | +2.12% |
| 01/18 | 1,410 | 1,428 | 1,405 | 1,415 | +0.35% | 15,200 | 155億5934万 | +0.28% |
| 01/17 | 1,441 | 1,441 | 1,403 | 1,410 | -2.69% | 20,300 | 155億436万 | 0% |
| 01/16 | 1,474 | 1,475 | 1,444 | 1,449 | -0.55% | 14,100 | 159億3320万 | +2.77% |
| 01/15 | （IR情報）15:00 2023年12月度月次売上速報に関するお知らせ |
| 01/15 | 1,449 | 1,464 | 1,447 | 1,457 | -0.14% | 5,600 | 160億2117万 | +3.33% |
| 01/12 | 1,475 | 1,479 | 1,445 | 1,459 | -0.34% | 14,900 | 160億4316万 | +3.55% |
| 01/11 | 1,491 | 1,491 | 1,458 | 1,464 | -0.81% | 19,500 | 160億9814万 | +3.98% |
| 01/10 | 1,488 | 1,499 | 1,473 | 1,476 | -1.6% | 9,800 | 162億3009万 | +4.98% |
| 01/09 | 1,468 | 1,516 | 1,460 | 1,500 | +3.45% | 32,700 | 164億9400万 | +6.76% |
| 01/05 | 1,500 | 1,500 | 1,442 | 1,450 | -2.88% | 26,900 | 159億4420万 | +3.35% |
| 01/04 | 1,497 | 1,507 | 1,479 | 1,493 | +2.47% | 36,300 | 164億1702万 | +6.72% |
| 2023 |
| 12/29 | 1,456 | 1,471 | 1,438 | 1,457 | +0.41% | 15,000 | 160億2117万 | +4.52% |
| 12/28 | 1,403 | 1,460 | 1,403 | 1,451 | +2.91% | 25,500 | 159億5519万 | +4.24% |
| 12/27 | 1,356 | 1,420 | 1,356 | 1,410 | +3.68% | 32,000 | 155億436万 | +1.51% |
| 12/26 | 1,351 | 1,389 | 1,351 | 1,360 | +0.37% | 17,100 | 149億5456万 | -1.95% |
| 12/25 | 1,383 | 1,399 | 1,355 | 1,355 | -2.02% | 26,200 | 148億9958万 | -2.17% |
| 12/22 | 1,387 | 1,410 | 1,375 | 1,383 | +0.51% | 34,200 | 152億746万 | -0.07% |
| 12/21 | 1,367 | 1,402 | 1,367 | 1,376 | -1.01% | 23,700 | 151億3049万 | -0.29% |
| 12/20 | 1,410 | 1,424 | 1,371 | 1,390 | +0.72% | 41,200 | 152億8444万 | +0.87% |
| 12/19 | 1,340 | 1,380 | 1,338 | 1,380 | +2.45% | 17,600 | 151億7448万 | +0.22% |
| 12/18 | 1,364 | 1,368 | 1,334 | 1,347 | -2.53% | 24,700 | 148億1161万 | -2.46% |
| 12/15 | 1,354 | 1,392 | 1,354 | 1,382 | +2.07% | 14,400 | 151億9647万 | -0.22% |
| 12/14 | （IR情報）15:00 2023年11月度月次売上速報に関するお知らせ |
| 12/14 | 1,352 | 1,374 | 1,337 | 1,354 | +0.89% | 39,500 | 148億8858万 | -2.52% |
| 12/13 | 1,351 | 1,379 | 1,332 | 1,342 | +0.45% | 34,800 | 147億5663万 | -3.73% |
| 12/12 | 1,381 | 1,390 | 1,334 | 1,336 | -3.12% | 34,300 | 146億9065万 | -4.71% |
| 12/11 | 1,401 | 1,436 | 1,379 | 1,379 | -1.57% | 30,100 | 151億6348万 | -2.2% |
| 12/08 | 1,372 | 1,416 | 1,372 | 1,401 | -0.07% | 30,600 | 154億539万 | -0.85% |
| 12/07 | 1,428 | 1,429 | 1,375 | 1,402 | -3.11% | 44,100 | 154億1639万 | -0.78% |
| 12/06 | 1,456 | 1,487 | 1,439 | 1,447 | +0.84% | 42,100 | 159億1121万 | +2.48% |
| 12/05 | 1,449 | 1,449 | 1,410 | 1,435 | -0.49% | 23,500 | 157億7926万 | +1.85% |
| 12/04 | 1,405 | 1,445 | 1,400 | 1,442 | +2.63% | 28,100 | 158億5623万 | +2.56% |
| 12/01 | 1,453 | 1,453 | 1,403 | 1,405 | -3.24% | 31,100 | 154億4938万 | +0.14% |
| 11/30 | 1,463 | 1,508 | 1,437 | 1,452 | +1.18% | 56,200 | 159億6619万 | +3.57% |
| 11/29 | 1,363 | 1,435 | 1,363 | 1,435 | +4.59% | 54,600 | 157億7926万 | +2.57% |
| 11/28 | 1,373 | 1,400 | 1,355 | 1,372 | +1.11% | 34,100 | 150億8651万 | -1.58% |
| 11/27 | 1,415 | 1,445 | 1,354 | 1,357 | -3.62% | 91,200 | 149億2157万 | -2.79% |
| 11/24 | （5%ルール）落合雄一（4.27%） |
| 11/24 | （5%ルール）山本裕次（4.84%） |
| 11/24 | 1,396 | 1,415 | 1,375 | 1,408 | +1.88% | 75,500 | 154億8236万 | +0.86% |
| 11/22 | 1,350 | 1,394 | 1,344 | 1,382 | +1.77% | 114,300 | 151億9647万 | -1.07% |
| 11/21 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 11/21 | 1,295 | 1,388 | 1,288 | 1,358 | +3.59% | 516,100 | 149億3256万 | -2.86% |
| 11/20 | （IR情報）16:00 株式の立会外分売実施に関するお知らせ |
| 11/20 | 1,301 | 1,345 | 1,301 | 1,311 | -0.3% | 269,800 | 144億1575万 | -6.16% |
| 11/17 | 1,282 | 1,334 | 1,276 | 1,315 | +1.78% | 97,200 | 144億5974万 | -6.14% |
| 11/16 | 1,326 | 1,349 | 1,283 | 1,292 | -2.93% | 92,000 | 142億683万 | -8.17% |
| 11/15 | 1,382 | 1,400 | 1,314 | 1,331 | -1.55% | 120,400 | 146億3567万 | -5.8% |
| 11/14 | 1,379 | 1,408 | 1,340 | 1,352 | -9.44% | 359,200 | 148億6659万 | -4.59% |
| 11/13 | （IR情報）15:00 株式の立会外分売に関するお知らせ |
| 11/13 | （IR情報）15:00 2023年10月度月次売上速報に関するお知らせ |
| 11/13 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）15:00 2023年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）15:00 2023年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/13 | 1,456 | 1,515 | 1,456 | 1,493 | +2.97% | 34,800 | 164億1702万 | +5.21% |
| 11/10 | 1,481 | 1,486 | 1,441 | 1,450 | -1.83% | 11,100 | 159億4420万 | +2.55% |
| 11/09 | 1,480 | 1,497 | 1,461 | 1,477 | -0.74% | 4,300 | 162億4109万 | +4.75% |
| 11/08 | 1,540 | 1,540 | 1,451 | 1,488 | -2.62% | 25,800 | 163億6204万 | +5.83% |
| 11/07 | 1,531 | 1,540 | 1,501 | 1,528 | -1.1% | 18,600 | 168億188万 | +8.91% |
| 11/06 | 1,495 | 1,551 | 1,471 | 1,545 | +5.97% | 40,100 | 169億8882万 | +10.28% |
| 11/02 | 1,400 | 1,481 | 1,394 | 1,458 | +5.5% | 38,800 | 160億3216万 | +4.37% |
| 11/01 | （IR情報）11:30 サイボウズ株式会社との合弁会社(子会社)の設立に関するお知らせ |
| 11/01 | 1,397 | 1,401 | 1,365 | 1,382 | -0.93% | 8,000 | 151億9647万 | -1.14% |
| 10/31 | 1,388 | 1,397 | 1,331 | 1,395 | +1.68% | 11,200 | 153億3942万 | -0.43% |
| 10/30 | 1,361 | 1,383 | 1,361 | 1,372 | +0.81% | 2,600 | 150億8651万 | -2.42% |
| 10/27 | 1,347 | 1,385 | 1,347 | 1,361 | +1.04% | 9,100 | 149億6555万 | -3.48% |
| 10/26 | 1,359 | 1,374 | 1,346 | 1,347 | -2.18% | 3,400 | 148億1161万 | -4.81% |
| 10/25 | 1,387 | 1,401 | 1,376 | 1,377 | -0.94% | 5,700 | 151億4149万 | -3.1% |
| 10/24 | 1,330 | 1,408 | 1,319 | 1,390 | +5.22% | 18,100 | 152億8444万 | -2.39% |
| 10/23 | 1,398 | 1,398 | 1,320 | 1,321 | -5.51% | 24,500 | 144億5702万 | -7.56% |
| 10/20 | 1,363 | 1,412 | 1,352 | 1,398 | +1.67% | 9,900 | 152億9971万 | -2.78% |
| 10/19 | 1,408 | 1,408 | 1,363 | 1,375 | -3.44% | 12,200 | 150億4800万 | -4.78% |
| 10/18 | 1,400 | 1,424 | 1,374 | 1,424 | +1.71% | 8,900 | 155億8425万 | -2% |
| 10/17 | 1,395 | 1,405 | 1,382 | 1,400 | +3.4% | 8,200 | 153億2160万 | -4.04% |
| 10/16 | 1,400 | 1,403 | 1,348 | 1,354 | -4.11% | 30,700 | 148億1817万 | -7.77% |
| 10/13 | （IR情報）15:00 人事異動に関するお知らせ |
| 10/13 | （IR情報）15:00 2023年9月度月次売上速報に関するお知らせ |
| 10/13 | 1,440 | 1,440 | 1,412 | 1,412 | -2.15% | 14,200 | 154億5292万 | -4.4% |
| 10/12 | 1,438 | 1,453 | 1,422 | 1,443 | +0.14% | 8,200 | 157億9219万 | -2.83% |
| 10/11 | 1,449 | 1,452 | 1,422 | 1,441 | -0.76% | 14,000 | 157億7030万 | -3.42% |
| 10/10 | 1,408 | 1,452 | 1,391 | 1,452 | +5.07% | 20,600 | 158億9068万 | -3.01% |
| 10/06 | 1,391 | 1,397 | 1,361 | 1,382 | -0.29% | 14,800 | 151億2460万 | -7.99% |
| 10/05 | 1,340 | 1,397 | 1,340 | 1,386 | +4.21% | 25,800 | 151億6838万 | -8.27% |
| 10/04 | 1,350 | 1,399 | 1,300 | 1,330 | -3.48% | 44,400 | 145億5552万 | -12.56% |
| 10/03 | 1,420 | 1,430 | 1,361 | 1,378 | -3.37% | 34,900 | 150億8083万 | -10.17% |
| 10/02 | 1,474 | 1,489 | 1,426 | 1,426 | -3.39% | 14,900 | 156億614万 | -7.64% |
| 09/29 | 1,458 | 1,495 | 1,458 | 1,476 | +1.44% | 5,500 | 161億5334万 | -4.9% |
| 09/28 | 1,460 | 1,475 | 1,454 | 1,455 | -0.61% | 5,700 | 159億2352万 | -6.61% |
| 09/27 | 1,457 | 1,475 | 1,435 | 1,464 | -0.88% | 14,000 | 160億2201万 | -6.45% |
| 09/26 | 1,500 | 1,500 | 1,470 | 1,477 | -1.53% | 7,300 | 161億6428万 | -6.04% |
| 09/25 | 1,489 | 1,510 | 1,480 | 1,500 | +0.74% | 11,700 | 164億1600万 | -4.94% |
| 09/22 | 1,477 | 1,500 | 1,453 | 1,489 | +0.61% | 17,400 | 162億9561万 | -5.88% |
| 09/21 | 1,490 | 1,500 | 1,461 | 1,480 | -0.6% | 10,300 | 161億9712万 | -6.68% |
| 09/20 | 1,475 | 1,492 | 1,447 | 1,489 | +1.92% | 16,200 | 162億9561万 | -6.35% |
| 09/19 | 1,480 | 1,487 | 1,435 | 1,461 | -2.99% | 34,900 | 159億8918万 | -8.23% |
| 09/15 | 1,560 | 1,560 | 1,505 | 1,506 | -2.59% | 25,900 | 164億8166万 | -5.76% |
| 09/14 | （IR情報）15:00 2023年8月度月次売上速報に関するお知らせ |
| 09/14 | 1,555 | 1,565 | 1,524 | 1,546 | -0.71% | 15,600 | 169億1942万 | -3.5% |
| 09/13 | 1,612 | 1,615 | 1,557 | 1,557 | -2.2% | 17,500 | 170億3980万 | -3.05% |
| 09/12 | 1,590 | 1,622 | 1,582 | 1,592 | +0.19% | 9,400 | 174億2284万 | -1.42% |
| 09/11 | 1,616 | 1,616 | 1,585 | 1,589 | -1.06% | 9,300 | 173億9001万 | -1.97% |
| 09/08 | 1,575 | 1,606 | 1,575 | 1,606 | +0.69% | 12,200 | 175億7606万 | -1.35% |
| 09/07 | 1,593 | 1,601 | 1,566 | 1,595 | -1.24% | 15,500 | 174億5568万 | -2.45% |
| 09/06 | 1,623 | 1,631 | 1,588 | 1,615 | -0.25% | 15,400 | 176億7456万 | -1.7% |
| 09/05 | 1,561 | 1,631 | 1,560 | 1,619 | +3.72% | 25,200 | 177億1833万 | -2% |
| 09/04 | 1,583 | 1,586 | 1,550 | 1,561 | -1.39% | 16,700 | 170億8358万 | -5.91% |
| 09/01 | 1,596 | 1,615 | 1,560 | 1,583 | -0.81% | 16,800 | 173億2435万 | -5.04% |
| 08/31 | 1,638 | 1,638 | 1,596 | 1,596 | -2.56% | 12,300 | 174億6662万 | -4.66% |
| 08/30 | 1,660 | 1,663 | 1,626 | 1,638 | -1.33% | 9,300 | 179億2627万 | -2.62% |
| 08/29 | 1,625 | 1,661 | 1,615 | 1,660 | +2.41% | 11,400 | 181億6704万 | -1.6% |
| 08/28 | 1,625 | 1,625 | 1,605 | 1,621 | +0.31% | 5,500 | 177億4022万 | -4.2% |
| 08/25 | 1,634 | 1,634 | 1,605 | 1,616 | -1.04% | 6,400 | 176億8550万 | -4.89% |
| 08/24 | 1,642 | 1,660 | 1,626 | 1,633 | +0.12% | 9,600 | 178億7155万 | -4.28% |
| 08/23 | 1,631 | 1,639 | 1,623 | 1,631 | -0.12% | 5,500 | 178億4966万 | -4.79% |
