| 2024 |
| 04/25 | 676 | 679 | 667 | 673 | +0.3% | 3,200 | 16億8099万 | -6.27% |
| 04/24 | 701 | 701 | 671 | 671 | 0% | 12,800 | 16億7599万 | -7.19% |
| 04/23 | 677 | 755 | 666 | 671 | +2.44% | 88,400 | 16億7599万 | -7.83% |
| 04/22 | 670 | 670 | 631 | 655 | -2.96% | 25,800 | 16億3603万 | -10.76% |
| 04/19 | 690 | 690 | 675 | 675 | -2.88% | 2,500 | 16億8598万 | -8.91% |
| 04/18 | 690 | 698 | 690 | 695 | +0.58% | 1,100 | 17億3594万 | -7.09% |
| 04/17 | 691 | 702 | 691 | 691 | +0.14% | 17,700 | 17億2595万 | -8.6% |
| 04/16 | 685 | 701 | 685 | 690 | 0% | 20,100 | 17億2345万 | -9.57% |
| 04/15 | 702 | 702 | 690 | 690 | -2.27% | 4,200 | 17億2345万 | -10.51% |
| 04/12 | 751 | 753 | 706 | 706 | -3.55% | 18,500 | 17億6341万 | -9.49% |
| 04/11 | 727 | 735 | 723 | 732 | +0.41% | 1,800 | 18億2836万 | -6.87% |
| 04/10 | 705 | 737 | 705 | 729 | +4.14% | 7,200 | 18億2086万 | -8.07% |
| 04/09 | 687 | 710 | 683 | 700 | +1.89% | 4,900 | 17億4843万 | -12.39% |
| 04/08 | （IR情報）15:30 当社に対する訴訟の提起に関するお知らせ |
| 04/08 | 691 | 703 | 685 | 687 | 0% | 4,900 | 17億1596万 | -14.76% |
| 04/05 | 711 | 711 | 679 | 687 | -3.78% | 13,800 | 17億1596万 | -15.81% |
| 04/04 | 728 | 788 | 713 | 714 | -2.19% | 13,900 | 17億8340万 | -13.77% |
| 04/03 | 721 | 741 | 700 | 730 | +0.14% | 16,100 | 18億2336万 | -12.47% |
| 04/02 | 749 | 749 | 729 | 729 | -2.67% | 6,300 | 18億2086万 | -12.48% |
| 04/01 | 746 | 760 | 741 | 749 | +0.94% | 5,100 | 18億7082万 | -10.08% |
| 03/29 | 767 | 767 | 742 | 742 | -1.46% | 7,900 | 18億5333万 | -10.6% |
| 03/28 | 752 | 762 | 751 | 753 | -2.46% | 8,900 | 18億8081万 | -9.06% |
| 03/27 | 791 | 791 | 772 | 772 | -1.15% | 3,800 | 19億2827万 | -6.76% |
| 03/26 | 804 | 804 | 776 | 781 | -2.86% | 11,900 | 19億5075万 | -5.33% |
| 03/25 | 827 | 827 | 804 | 804 | -0.99% | 5,300 | 20億819万 | -2.19% |
| 03/22 | 818 | 818 | 789 | 812 | +0.5% | 5,100 | 20億2818万 | -0.73% |
| 03/21 | 810 | 825 | 808 | 808 | +0.37% | 2,700 | 20億1819万 | -1.22% |
| 03/19 | 823 | 823 | 795 | 805 | -2.19% | 6,500 | 20億1069万 | -1.59% |
| 03/18 | 817 | 839 | 803 | 823 | +0.98% | 9,000 | 20億5565万 | +0.98% |
| 03/15 | 856 | 856 | 801 | 815 | -5.45% | 26,200 | 20億3567万 | +0.25% |
| 03/14 | 884 | 884 | 862 | 862 | -2.38% | 8,300 | 21億5306万 | +6.29% |
| 03/13 | 881 | 969 | 865 | 883 | +0.57% | 52,800 | 22億552万 | +9.55% |
| 03/12 | 877 | 883 | 865 | 878 | -0.79% | 10,800 | 21億9303万 | +9.75% |
| 03/11 | 911 | 911 | 871 | 885 | -3.8% | 14,300 | 22億1051万 | +11.46% |
| 03/08 | 856 | 962 | 856 | 920 | +7.73% | 105,900 | 22億9793万 | +16.9% |
| 03/07 | 888 | 903 | 845 | 854 | -5.43% | 37,500 | 21億3308万 | +9.63% |
| 03/06 | 875 | 903 | 861 | 903 | +3.08% | 69,800 | 22億5547万 | +16.52% |
| 03/05 | （IR情報）11:00 【導入事例】決済端末サブスクリプションサービス「サクラ」パイロット導入事例紹介 |
| 03/05 | 927 | 985 | 876 | 876 | -0.68% | 255,700 | 21億8803万 | +14.06% |
| 03/04 | 901 | 943 | 856 | 882 | -4.44% | 170,000 | 22億302万 | +15.75% |
| 03/01 | （5%ルール）トランザクション・メディア・ネットワークス（14.89%） |
| 03/01 | （5%ルール）コミューン（18.39%）金子京子（3.38%）金子哲司（0%） |
| 03/01 | 1,124 | 1,230 | 904 | 923 | -8.07% | 754,100 | 23億543万 | +21.93% |
| 02/29 | 1,004 | 1,004 | 1,004 | 1,004 | +17.56% | 18,900 | 25億775万 | +33.87% |
| 02/28 | 854 | 854 | 854 | 854 | +21.31% | 9,300 | 21億3308万 | +15.25% |
| 02/27 | （IR情報）15:35 株式会社トランザクション・メディア・ネットワークスとの資本業務提携契約の締結、株式の売出し及び主要株主の異動に関するお知らせ |
| 02/27 | 730 | 730 | 704 | 704 | -3.16% | 6,900 | 17億5842万 | -4.61% |
| 02/26 | 670 | 734 | 670 | 727 | +7.7% | 19,500 | 18億1587万 | -1.89% |
| 02/22 | 708 | 708 | 673 | 675 | -4.12% | 17,900 | 16億8598万 | -9.52% |
| 02/21 | 734 | 734 | 703 | 704 | -4.22% | 10,300 | 17億5842万 | -6.51% |
| 02/20 | 707 | 741 | 707 | 735 | +4.4% | 15,300 | 18億3585万 | -3.42% |
| 02/19 | 701 | 728 | 688 | 704 | +0.43% | 16,600 | 17億5842万 | -7.61% |
| 02/16 | 702 | 739 | 696 | 701 | -1.54% | 33,800 | 17億5092万 | -7.76% |
| 02/15 | 820 | 820 | 687 | 712 | -13.06% | 87,000 | 17億7840万 | -6.44% |
| 02/14 | （IR情報）15:00 2024年6月期第2四半期決算説明資料 |
| 02/14 | （IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(非連結) |
| 02/14 | 805 | 820 | 780 | 819 | +2.63% | 40,400 | 20億4566万 | +8.33% |
| 02/13 | 746 | 802 | 743 | 798 | +7.11% | 29,700 | 19億9321万 | +6.54% |
| 02/13 | （空売り報告）Nomura International plc 11,900株（0.47%）-0.06%義務消失 |
| 02/09 | 768 | 769 | 744 | 745 | -1.32% | 8,800 | 18億6083万 | +0.27% |
| 02/08 | 783 | 821 | 754 | 755 | -0.92% | 56,100 | 18億8580万 | +1.62% |
| 02/07 | 741 | 786 | 735 | 762 | +2.42% | 29,100 | 19億329万 | +3.25% |
| 02/07 | （空売り報告）Nomura International plc 13,400株（0.53%）再IN |
| 02/06 | 741 | 774 | 732 | 744 | +1.64% | 31,500 | 18億5833万 | +1.36% |
| 02/06 | （空売り報告）Nomura International plc 11,500株（0.46%）-0.06%義務消失 |
| 02/05 | 737 | 755 | 730 | 732 | -0.14% | 17,800 | 18億2836万 | +0.69% |
| 02/02 | 728 | 763 | 707 | 733 | +2.81% | 43,900 | 18億3085万 | +2.23% |
| 02/02 | （空売り報告）UBS AG 7,900株（0.31%）-0.26%義務消失 |
| 02/02 | （空売り報告）Nomura International plc 13,100株（0.52%）-0.08% |
| 02/01 | 727 | 727 | 705 | 713 | -1.93% | 16,100 | 17億8090万 | +0.71% |
| 02/01 | （空売り報告）Nomura International plc 15,000株（0.6%）+0.01% |
| 01/31 | 732 | 737 | 721 | 727 | -0.68% | 9,000 | 18億1587万 | +4.01% |
| 01/30 | 742 | 744 | 730 | 732 | -1.48% | 15,400 | 18億2836万 | +6.09% |
| 01/30 | （空売り報告）Nomura International plc 14,800株（0.59%）-0.02% |
| 01/29 | 741 | 758 | 734 | 743 | +1.64% | 8,500 | 18億5583万 | +8.94% |
| 01/26 | 741 | 769 | 731 | 731 | -2.66% | 26,600 | 18億2586万 | +8.78% |
| 01/25 | 755 | 755 | 719 | 751 | +0.4% | 36,900 | 18億7581万 | +13.27% |
| 01/25 | （空売り報告）UBS AG 14,400株（0.57%）-0.06% |
| 01/25 | （空売り報告）Nomura International plc 15,300株（0.61%）-0.1% |
| 01/24 | 765 | 802 | 734 | 748 | -2.48% | 60,700 | 18億6832万 | +14.37% |
| 01/24 | （空売り報告）UBS AG 15,900株（0.63%）+0.07% |
| 01/24 | （空売り報告）Nomura International plc 17,800株（0.71%）+0.12% |
| 01/23 | 802 | 820 | 767 | 767 | -2.17% | 74,100 | 19億1578万 | +19.1% |
| 01/23 | （空売り報告）Nomura International plc 14,800株（0.59%）新規 |
| 01/22 | 802 | 810 | 783 | 784 | -1.13% | 40,000 | 19億5824万 | +23.66% |
| 01/22 | （空売り報告）UBS AG 14,000株（0.56%）再IN |
| 01/19 | 805 | 864 | 780 | 793 | -5.03% | 125,700 | 19億8072万 | +27.29% |
| 01/18 | 830 | 989 | 787 | 835 | -1.76% | 877,300 | 20億8562万 | +36.22% |
| 01/17 | 926 | 1,032 | 810 | 850 | -6.7% | 526,200 | 21億2309万 | +41.43% |
| 01/16 | 911 | 911 | 881 | 911 | +19.71% | 61,800 | 22億7545万 | +54.93% |
| 01/15 | 697 | 761 | 674 | 761 | +15.13% | 166,000 | 19億79万 | +32.58% |
| 01/12 | 708 | 796 | 655 | 661 | -6.64% | 323,400 | 16億5101万 | +16.78% |
| 01/11 | 624 | 708 | 615 | 708 | +16.45% | 136,900 | 17億6841万 | +26.2% |
| 01/10 | 660 | 660 | 602 | 608 | -4.4% | 46,900 | 15億1863万 | +9.55% |
| 01/09 | 648 | 698 | 613 | 636 | -2.9% | 48,300 | 15億8857万 | +15.01% |
| 01/05 | 730 | 790 | 639 | 655 | -10.15% | 233,400 | 16億3603万 | +19.31% |
| 01/04 | 619 | 729 | 565 | 729 | +15.9% | 283,800 | 18億2086万 | +33.76% |
| 2023 |
| 12/29 | 678 | 710 | 575 | 629 | -5.84% | 483,000 | 15億7109万 | +16.91% |
| 12/28 | 628 | 668 | 620 | 668 | +17.61% | 235,700 | 16億6850万 | +25.09% |
| 12/27 | 486 | 568 | 478 | 568 | +16.39% | 44,200 | 14億1872万 | +7.37% |
| 12/26 | 497 | 497 | 488 | 488 | -1.61% | 8,400 | 12億1890万 | -7.75% |
| 12/25 | 506 | 507 | 490 | 496 | -1.98% | 9,500 | 12億3888万 | -6.59% |
| 12/22 | 500 | 516 | 500 | 506 | +0.6% | 6,900 | 12億6386万 | -5.24% |
| 12/21 | 507 | 507 | 500 | 503 | -1.37% | 1,400 | 12億5637万 | -6.16% |
| 12/20 | 510 | 520 | 510 | 510 | -0.58% | 2,000 | 12億7385万 | -5.38% |
| 12/19 | 506 | 515 | 506 | 513 | +1.38% | 6,200 | 12億8135万 | -4.82% |
| 12/18 | 515 | 516 | 501 | 506 | -0.98% | 12,500 | 12億6386万 | -5.95% |
| 12/15 | 515 | 518 | 507 | 511 | +0.39% | 5,900 | 12億7635万 | -5.02% |
| 12/14 | 510 | 515 | 509 | 509 | -2.12% | 1,200 | 12億7135万 | -5.39% |
| 12/13 | 515 | 520 | 507 | 520 | +2.77% | 1,700 | 12億9883万 | -3.35% |
| 12/12 | 528 | 528 | 504 | 506 | -4.17% | 6,800 | 12億6386万 | -5.77% |
| 12/11 | 552 | 552 | 528 | 528 | -1.31% | 3,700 | 13億1881万 | -1.68% |
| 12/08 | 544 | 544 | 535 | 535 | -1.65% | 7,800 | 13億3630万 | 0% |
| 12/07 | 554 | 554 | 544 | 544 | -1.81% | 1,200 | 13億5878万 | +1.87% |
| 12/06 | 557 | 557 | 546 | 554 | -0.54% | 1,600 | 13億8375万 | +4.14% |
| 12/05 | 555 | 566 | 555 | 557 | +2.2% | 2,300 | 13億9125万 | +5.09% |
| 12/04 | 556 | 556 | 545 | 545 | -0.73% | 3,300 | 13億6127万 | +3.42% |
| 12/01 | 548 | 555 | 548 | 549 | -1.08% | 700 | 13億7127万 | +4.57% |
| 11/30 | 550 | 555 | 540 | 555 | +0.91% | 7,600 | 13億8625万 | +6.12% |
| 11/29 | 540 | 550 | 540 | 550 | 0% | 7,900 | 13億7376万 | +5.57% |
