| 2024 |
| 02/08 | （IR情報）17:00 当社株式の上場廃止に関するお知らせ |
| 02/08 | 1,093 | 1,095 | 1,093 | 1,095 | +0.18% | 13,300 | 351億2322万 | +0.18% |
| 02/07 | 1,093 | 1,093 | 1,093 | 1,093 | -0.09% | 7,700 | 350億5906万 | 0% |
| 02/06 | 1,093 | 1,094 | 1,093 | 1,094 | 0% | 7,400 | 350億9114万 | +0.09% |
| 02/05 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 4,300 | 350億9114万 | +0.09% |
| 02/02 | 1,093 | 1,094 | 1,093 | 1,093 | 0% | 7,500 | 350億5906万 | 0% |
| 02/01 | 1,093 | 1,094 | 1,093 | 1,093 | 0% | 9,900 | 350億5906万 | 0% |
| 01/31 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 4,000 | 350億5906万 | 0% |
| 01/30 | 1,093 | 1,095 | 1,093 | 1,093 | 0% | 31,300 | 350億5906万 | 0% |
| 01/29 | 1,094 | 1,105 | 1,093 | 1,093 | -0.09% | 33,000 | 350億5906万 | 0% |
| 01/26 | 1,093 | 1,094 | 1,093 | 1,094 | 0% | 28,500 | 350億9114万 | +0.09% |
| 01/25 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 5,200 | 350億9114万 | +0.09% |
| 01/24 | 1,093 | 1,094 | 1,093 | 1,093 | 0% | 3,100 | 350億5906万 | 0% |
| 01/23 | 1,094 | 1,094 | 1,093 | 1,093 | 0% | 31,100 | 350億5906万 | 0% |
| 01/22 | （IR情報）15:45 (訂正)「富士ソフト株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ」の訂正 |
| 01/22 | 1,093 | 1,094 | 1,092 | 1,093 | 0% | 10,700 | 350億5906万 | 0% |
| 01/19 | 1,093 | 1,094 | 1,093 | 1,093 | +0.09% | 75,500 | 350億5906万 | 0% |
| 01/18 | 1,093 | 1,093 | 1,092 | 1,092 | -0.09% | 32,200 | 350億2699万 | -0.09% |
| 01/17 | 1,093 | 1,093 | 1,092 | 1,093 | +0.09% | 55,900 | 350億5906万 | 0% |
| 01/16 | 1,093 | 1,093 | 1,092 | 1,092 | +0.09% | 49,000 | 350億2699万 | -0.09% |
| 01/15 | （5%ルール）富士ソフト（96.34%） |
| 01/15 | 1,092 | 1,093 | 1,091 | 1,091 | -0.09% | 415,600 | 349億9491万 | -0.09% |
| 01/12 | 1,093 | 1,094 | 1,092 | 1,092 | 0% | 155,300 | 350億2699万 | 0% |
| 01/11 | 1,093 | 1,094 | 1,092 | 1,092 | -0.18% | 201,900 | 350億2699万 | 0% |
| 01/10 | （IR情報）15:45 富士ソフト株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 01/10 | 1,094 | 1,094 | 1,093 | 1,094 | +0.09% | 26,800 | 350億9114万 | +0.18% |
| 01/09 | 1,095 | 1,095 | 1,093 | 1,093 | 0% | 73,900 | 350億5906万 | +0.09% |
| 01/05 | 1,095 | 1,095 | 1,093 | 1,093 | -0.18% | 14,000 | 350億5906万 | +0.09% |
| 01/04 | 1,093 | 1,095 | 1,093 | 1,095 | 0% | 43,800 | 351億2322万 | +0.27% |
| 2023 |
| 12/29 | 1,093 | 1,095 | 1,093 | 1,095 | +0.27% | 83,500 | 351億2322万 | +0.27% |
| 12/28 | 1,093 | 1,095 | 1,092 | 1,092 | -0.09% | 167,200 | 350億2699万 | 0% |
| 12/27 | 1,093 | 1,096 | 1,093 | 1,093 | 0% | 55,100 | 350億5906万 | +0.09% |
| 12/26 | （5%ルール）富士ソフト（87.23%） |
| 12/26 | 1,093 | 1,100 | 1,093 | 1,093 | 0% | 92,800 | 350億5906万 | +0.09% |
| 12/25 | 1,094 | 1,095 | 1,093 | 1,093 | +0.09% | 43,400 | 350億5906万 | +0.09% |
| 12/22 | （IR情報）15:00 (開示事項の経過)臨時株主総会の不開催及び基準日の取消しに関するお知らせ |
| 12/22 | （IR情報）15:00 支配株主である富士ソフト株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 12/22 | 1,092 | 1,094 | 1,092 | 1,092 | 0% | 24,900 | 350億2699万 | 0% |
| 12/21 | 1,091 | 1,094 | 1,090 | 1,092 | +0.09% | 62,200 | 350億2699万 | 0% |
| 12/20 | 1,091 | 1,093 | 1,091 | 1,091 | -0.09% | 25,100 | 349億9491万 | -0.09% |
| 12/19 | 1,092 | 1,095 | 1,091 | 1,092 | 0% | 147,000 | 350億2699万 | 0% |
| 12/18 | 1,092 | 1,094 | 1,092 | 1,092 | 0% | 94,700 | 350億2699万 | 0% |
| 12/15 | （IR情報）15:45 臨時株主総会招集のための基準日設定に関するお知らせ |
| 12/15 | 1,093 | 1,094 | 1,092 | 1,092 | -0.09% | 195,500 | 350億2699万 | 0% |
| 12/14 | 1,093 | 1,094 | 1,092 | 1,093 | 0% | 252,100 | 350億5906万 | +0.37% |
| 12/13 | 1,092 | 1,093 | 1,092 | 1,093 | +0.09% | 101,800 | 350億5906万 | +1.39% |
| 12/12 | 1,093 | 1,093 | 1,092 | 1,092 | 0% | 64,300 | 350億2699万 | +2.44% |
| 12/12 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 144,000株（0.44%）-0.14%義務消失 |
| 12/11 | 1,093 | 1,093 | 1,092 | 1,092 | 0% | 114,200 | 350億2699万 | +3.51% |
| 12/08 | （IR情報）17:00 (開示事項の経過)子会社の増資及び孫会社の設立に関するお知らせ |
| 12/08 | 1,092 | 1,093 | 1,091 | 1,092 | 0% | 862,300 | 350億2699万 | +4.7% |
| 12/07 | 1,092 | 1,093 | 1,091 | 1,092 | +0.09% | 695,900 | 350億2699万 | +5.92% |
| 12/06 | 1,092 | 1,093 | 1,091 | 1,091 | 0% | 300,800 | 349億9491万 | +7.17% |
| 12/05 | 1,092 | 1,093 | 1,091 | 1,091 | 0% | 89,500 | 349億9491万 | +8.56% |
| 12/05 | （空売り報告）BNP Paribas Arbitrage SNC 188,900株（0.58%）新規 |
| 12/04 | 1,092 | 1,093 | 1,091 | 1,091 | -0.09% | 579,000 | 349億9491万 | +9.87% |
| 12/01 | 1,092 | 1,093 | 1,091 | 1,092 | 0% | 464,200 | 350億2699万 | +11.43% |
| 11/30 | 1,092 | 1,092 | 1,091 | 1,092 | 0% | 671,500 | 350億2699万 | +12.93% |
| 11/29 | 1,092 | 1,094 | 1,091 | 1,092 | 0% | 2,557,100 | 350億2699万 | +14.47% |
| 11/28 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 281,200 | 350億2699万 | +16.05% |
| 11/27 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 138,400 | 350億2699万 | +17.67% |
| 11/24 | 1,093 | 1,093 | 1,092 | 1,092 | 0% | 186,900 | 350億2699万 | +19.34% |
| 11/22 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 115,900 | 350億2699万 | +20.93% |
| 11/21 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 104,000 | 350億2699万 | +22.7% |
| 11/20 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 200,400 | 350億2699万 | +24.66% |
| 11/17 | 1,093 | 1,093 | 1,092 | 1,092 | 0% | 116,700 | 350億2699万 | +26.54% |
| 11/16 | 1,093 | 1,093 | 1,092 | 1,092 | -0.09% | 282,800 | 350億2699万 | +28.47% |
| 11/15 | 1,093 | 1,093 | 1,092 | 1,093 | +0.09% | 227,200 | 350億5906万 | +30.59% |
| 11/14 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 220,500 | 350億2699万 | +32.36% |
| 11/13 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 438,300 | 350億2699万 | +34.48% |
| 11/10 | 1,092 | 1,093 | 1,092 | 1,092 | +8.01% | 746,000 | 350億2699万 | +36.67% |
| 11/09 | 1,011 | 1,011 | 1,011 | 1,011 | +21.66% | 72,300 | 324億2883万 | +28.79% |
| 11/08 | （IR情報）23:30 支配株主である富士ソフト株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 11/08 | （IR情報）23:30 2023年12月期第3四半期決算補足資料 |
| 11/08 | （IR情報）23:30 2023年12月期第3四半期決算短信[日本基準](連結) |
| 11/08 | （IR情報）23:00 子会社の増資及び孫会社の設立に関するお知らせ |
| 11/08 | （IR情報）23:00 2023年12月期の期末配当予想の修正(無配)に関するお知らせ |
| 11/08 | 795 | 831 | 794 | 831 | +4.27% | 42,000 | 266億5515万 | +7.23% |
| 11/07 | 804 | 807 | 797 | 797 | -1.85% | 24,500 | 255億6457万 | +3.24% |
| 11/06 | 795 | 812 | 789 | 812 | +3.31% | 58,400 | 260億4571万 | +5.18% |
| 11/02 | 787 | 790 | 780 | 786 | -0.13% | 25,000 | 252億1173万 | +2.08% |
| 11/01 | 781 | 788 | 777 | 787 | +1.29% | 43,500 | 252億4381万 | +2.21% |
| 10/31 | 760 | 777 | 757 | 777 | +1.97% | 23,800 | 249億2305万 | +1.04% |
| 10/30 | 774 | 777 | 761 | 762 | -2.43% | 33,000 | 244億4191万 | -0.91% |
| 10/27 | 771 | 781 | 768 | 781 | +2.23% | 23,900 | 250億5135万 | +1.56% |
| 10/26 | 773 | 777 | 763 | 764 | -1.16% | 22,100 | 245億606万 | -0.52% |
| 10/25 | 776 | 779 | 772 | 773 | -0.13% | 22,700 | 247億9474万 | +0.65% |
| 10/24 | 768 | 777 | 750 | 774 | +1.44% | 37,400 | 248億2682万 | +0.78% |
| 10/23 | 777 | 777 | 762 | 763 | -1.68% | 23,000 | 244億7398万 | -0.52% |
| 10/20 | 769 | 779 | 769 | 776 | +0.52% | 19,800 | 248億9097万 | +1.17% |
| 10/19 | 774 | 788 | 772 | 772 | -0.64% | 30,500 | 247億6267万 | +0.78% |
| 10/18 | 765 | 778 | 761 | 777 | +1.7% | 33,600 | 249億2305万 | +1.44% |
| 10/17 | 755 | 769 | 755 | 764 | +1.33% | 17,100 | 245億606万 | -0.13% |
| 10/16 | 758 | 761 | 749 | 754 | -0.92% | 21,500 | 241億8530万 | -1.44% |
| 10/13 | 770 | 776 | 759 | 761 | -1.81% | 26,200 | 244億983万 | -0.52% |
| 10/12 | 774 | 775 | 767 | 775 | +0.91% | 18,800 | 248億5890万 | +1.17% |
| 10/11 | 777 | 777 | 768 | 768 | -1.03% | 20,400 | 246億3436万 | +0.39% |
| 10/10 | 768 | 777 | 768 | 776 | +1.17% | 16,300 | 248億9097万 | +1.44% |
| 10/06 | 763 | 771 | 761 | 767 | +0.52% | 16,700 | 246億229万 | +0.39% |
| 10/05 | 753 | 765 | 753 | 763 | +1.73% | 26,500 | 244億7398万 | -0.13% |
| 10/04 | 756 | 761 | 750 | 750 | -2.09% | 36,200 | 240億5700万 | -1.7% |
| 10/03 | 769 | 771 | 764 | 766 | 0% | 28,900 | 245億7021万 | +0.39% |
| 10/02 | 778 | 784 | 766 | 766 | -1.42% | 44,900 | 245億7021万 | +0.52% |
| 09/29 | 779 | 783 | 772 | 777 | -0.38% | 50,100 | 249億2305万 | +2.1% |
| 09/28 | 777 | 784 | 774 | 780 | +0.26% | 32,600 | 250億1928万 | +2.63% |
| 09/27 | 768 | 778 | 766 | 778 | +1.3% | 30,800 | 249億5512万 | +2.64% |
| 09/26 | 778 | 778 | 768 | 768 | -1.03% | 24,800 | 246億3436万 | +1.59% |
| 09/25 | 769 | 777 | 766 | 776 | +1.97% | 41,900 | 248億9097万 | +2.92% |
| 09/22 | 755 | 765 | 753 | 761 | +0.53% | 48,000 | 244億983万 | +1.2% |
| 09/21 | 759 | 766 | 756 | 757 | -0.13% | 20,400 | 242億8153万 | +0.93% |
| 09/20 | 762 | 763 | 756 | 758 | -0.52% | 22,100 | 243億1360万 | +1.2% |
| 09/19 | 766 | 767 | 756 | 762 | -0.39% | 31,300 | 244億4191万 | +1.87% |
| 09/15 | 757 | 768 | 757 | 765 | +0.79% | 33,700 | 245億3814万 | +2.55% |
| 09/14 | 758 | 763 | 755 | 759 | 0% | 20,500 | 243億4568万 | +1.88% |
| 09/13 | 762 | 763 | 759 | 759 | -0.39% | 15,600 | 243億4568万 | +1.74% |
| 09/12 | 759 | 764 | 757 | 762 | +0.53% | 11,100 | 244億4191万 | +1.87% |
