| 2024 |
| 04/26 | 414 | 428 | 414 | 428 | +3.13% | 2,700 | 25億5673万 | -3.39% |
| 04/25 | 414 | 422 | 414 | 415 | -1.66% | 2,400 | 24億7907万 | -6.74% |
| 04/24 | 421 | 422 | 420 | 422 | +0.48% | 3,300 | 25億2089万 | -5.8% |
| 04/23 | 415 | 423 | 415 | 420 | -0.71% | 5,300 | 25億894万 | -6.67% |
| 04/22 | 426 | 426 | 414 | 423 | +0.24% | 3,700 | 25億2686万 | -6.42% |
| 04/19 | 417 | 425 | 416 | 422 | +1.2% | 2,900 | 25億2089万 | -7.05% |
| 04/18 | 426 | 426 | 416 | 417 | -2.11% | 3,200 | 24億9102万 | -8.75% |
| 04/17 | 421 | 426 | 417 | 426 | +1.19% | 1,400 | 25億4478万 | -7.39% |
| 04/16 | 416 | 431 | 416 | 421 | +0.24% | 8,000 | 25億1491万 | -9.07% |
| 04/15 | 439 | 439 | 414 | 420 | +0.24% | 8,200 | 25億894万 | -9.68% |
| 04/12 | （IR情報）15:00 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 04/12 | （IR情報）15:00 2024年8月期第2四半期決算説明資料 |
| 04/12 | （IR情報）15:00 2024年8月期第2四半期決算短信〔日本基準〕(非連結) |
| 04/12 | 428 | 430 | 419 | 419 | -3.9% | 11,300 | 25億296万 | -10.47% |
| 04/11 | 423 | 439 | 423 | 436 | +3.07% | 5,700 | 26億452万 | -7.23% |
| 04/10 | 426 | 432 | 423 | 423 | -0.7% | 3,400 | 25億2686万 | -10.76% |
| 04/09 | 436 | 442 | 421 | 426 | -3.4% | 9,100 | 25億4478万 | -10.32% |
| 04/08 | 444 | 459 | 438 | 441 | -2.43% | 6,500 | 26億3439万 | -7.35% |
| 04/05 | 465 | 465 | 444 | 452 | -3.42% | 17,500 | 27億10万 | -5.04% |
| 04/04 | 459 | 470 | 455 | 468 | +2.41% | 9,600 | 27億9567万 | -1.68% |
| 04/03 | 460 | 464 | 456 | 457 | -1.72% | 10,700 | 27億2996万 | -3.79% |
| 04/02 | 479 | 480 | 462 | 465 | -1.27% | 11,300 | 27億7775万 | -2.11% |
| 04/01 | 471 | 475 | 471 | 471 | -1.88% | 1,700 | 28億1360万 | -0.84% |
| 03/29 | 488 | 488 | 474 | 480 | -1.64% | 3,400 | 28億6736万 | +1.48% |
| 03/28 | 479 | 488 | 468 | 488 | +1.88% | 6,700 | 29億1515万 | +3.39% |
| 03/27 | 479 | 480 | 470 | 479 | 0% | 4,600 | 28億6138万 | +1.7% |
| 03/26 | 478 | 479 | 468 | 479 | +0.42% | 4,100 | 28億6138万 | +1.91% |
| 03/25 | 492 | 492 | 471 | 477 | -2.65% | 6,600 | 28億4944万 | +1.92% |
| 03/22 | 482 | 502 | 478 | 490 | +0.2% | 10,500 | 29億2710万 | +4.93% |
| 03/21 | 468 | 492 | 468 | 489 | +4.49% | 14,700 | 29億2112万 | +5.16% |
| 03/19 | 474 | 479 | 468 | 468 | -0.85% | 4,800 | 27億9567万 | +1.08% |
| 03/18 | 478 | 481 | 466 | 472 | 0% | 2,900 | 28億1957万 | +2.16% |
| 03/15 | （IR情報）15:00 2024年8月期第2四半期決算説明会開催のお知らせ |
| 03/15 | 470 | 482 | 470 | 472 | -2.48% | 6,900 | 28億1957万 | +2.16% |
| 03/14 | 492 | 492 | 481 | 484 | -2.62% | 6,300 | 28億9125万 | +4.76% |
| 03/13 | 508 | 521 | 484 | 497 | +0.4% | 74,900 | 29億6891万 | +7.81% |
| 03/12 | （5%ルール）HOANG LAN（0%） |
| 03/12 | 469 | 501 | 467 | 495 | +5.32% | 24,200 | 29億5696万 | +7.38% |
| 03/11 | 476 | 479 | 452 | 470 | -4.47% | 21,800 | 28億762万 | +1.95% |
| 03/08 | 473 | 495 | 473 | 492 | +3.8% | 30,600 | 29億3904万 | +6.72% |
| 03/07 | 520 | 520 | 474 | 474 | -10.57% | 123,400 | 28億3152万 | +3.04% |
| 03/06 | （5%ルール）テクマトリックス（28.75%） |
| 03/06 | 549 | 549 | 490 | 530 | +13.01% | 642,800 | 31億6604万 | +15.22% |
| 03/05 | （IR情報）16:00 主要株主である筆頭株主の異動、その他の関係会社の異動、株式の売出し及び資本業務提携内容の一部変更に関するお知らせ |
| 03/05 | 451 | 469 | 445 | 469 | +3.99% | 28,900 | 28億165万 | +2.63% |
| 03/04 | 432 | 451 | 428 | 451 | +4.4% | 20,400 | 26億9412万 | -1.31% |
| 03/01 | 447 | 447 | 430 | 432 | -4.21% | 16,300 | 25億8062万 | -5.68% |
| 02/29 | 456 | 456 | 446 | 451 | -0.44% | 4,600 | 26億9412万 | -2.17% |
| 02/28 | 448 | 459 | 448 | 453 | -0.44% | 6,000 | 27億607万 | -1.95% |
| 02/27 | 447 | 464 | 447 | 455 | +1.79% | 7,100 | 27億1802万 | -2.15% |
| 02/26 | 436 | 454 | 436 | 447 | +2.52% | 6,500 | 26億7023万 | -4.49% |
| 02/22 | 454 | 454 | 436 | 436 | -4.39% | 13,300 | 26億452万 | -7.63% |
| 02/21 | 454 | 458 | 445 | 456 | -0.65% | 6,600 | 27億2399万 | -3.59% |
| 02/20 | 452 | 459 | 446 | 459 | +2.68% | 10,000 | 27億4191万 | -2.55% |
| 02/19 | 442 | 448 | 438 | 447 | +1.59% | 11,300 | 26億7023万 | -4.49% |
| 02/16 | 431 | 440 | 420 | 440 | +0.92% | 16,800 | 26億2841万 | -5.58% |
| 02/15 | 442 | 443 | 430 | 436 | -1.36% | 9,500 | 26億452万 | -6.03% |
| 02/14 | 448 | 451 | 441 | 442 | -2.64% | 7,500 | 26億4036万 | -4.54% |
| 02/13 | 444 | 455 | 437 | 454 | +1.57% | 20,800 | 27億1204万 | -1.52% |
| 02/09 | （IR情報）16:15 募集新株予約権(業績目標連動型ストック・オプション)の発行内容確定に関するお知らせ |
| 02/09 | 458 | 465 | 445 | 447 | -4.08% | 14,800 | 26億7023万 | -2.61% |
| 02/08 | 462 | 469 | 460 | 466 | +1.3% | 17,400 | 27億8373万 | +2.19% |
| 02/07 | 475 | 475 | 450 | 460 | -3.77% | 81,300 | 27億4789万 | +1.55% |
| 02/06 | 489 | 489 | 477 | 478 | -3.04% | 11,300 | 28億5541万 | +6.22% |
| 02/05 | 494 | 501 | 475 | 493 | +1.86% | 39,400 | 29億4502万 | +10.54% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,900株（0.93%）-0.13% |
| 02/02 | （5%ルール）エヌ・ティ・ティ・コムウェア（0%） |
| 02/02 | 479 | 492 | 462 | 484 | +1.04% | 67,800 | 28億9125万 | +9.5% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,500株（1.06%）-0.13% |
| 02/01 | 453 | 480 | 453 | 479 | +4.13% | 52,200 | 28億6138万 | +9.36% |
| 01/31 | 468 | 472 | 456 | 460 | -1.71% | 12,100 | 27億4789万 | +5.75% |
| 01/30 | 460 | 474 | 459 | 468 | +1.52% | 36,100 | 27億9567万 | +8.33% |
| 01/29 | 470 | 480 | 449 | 461 | -2.54% | 55,500 | 27億5386万 | +7.21% |
| 01/26 | 486 | 486 | 464 | 473 | -2.07% | 40,000 | 28億2554万 | +10.77% |
| 01/25 | 480 | 489 | 473 | 483 | -0.41% | 63,100 | 28億8528万 | +13.65% |
| 01/24 | 505 | 505 | 482 | 485 | -1.62% | 106,000 | 28億9723万 | +14.93% |
| 01/23 | 523 | 524 | 485 | 493 | -6.81% | 254,100 | 29億4502万 | +17.66% |
| 01/22 | （5%ルール）テクマトリックス（8.73%） |
| 01/22 | 540 | 600 | 515 | 529 | +2.92% | 1,201,100 | 31億6007万 | +27.47% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,500株（1.19%）-0.05% |
| 01/19 | （IR情報）16:00 テクマトリックス株式会社との資本業務提携契約の締結およびエヌ・ティ・ティ・コムウェア株式会社による当社株式売却のお知らせ |
| 01/19 | 559 | 565 | 482 | 514 | -7.05% | 1,499,100 | 30億7046万 | +25.37% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,300株（1.24%）+0.23% |
| 01/18 | 513 | 553 | 507 | 553 | +16.91% | 572,900 | 33億344万 | +36.21% |
| 01/17 | 392 | 473 | 392 | 473 | +20.36% | 142,400 | 28億2554万 | +18.25% |
| 01/16 | 391 | 393 | 387 | 393 | -0.51% | 5,300 | 23億4765万 | -1.01% |
| 01/15 | 400 | 405 | 388 | 395 | -1.25% | 14,000 | 23億5960万 | -0.75% |
| 01/12 | （IR情報）15:00 募集新株予約権(業績目標連動型ストック・オプション)の発行に関するお知らせ |
| 01/12 | （IR情報）15:00 2024年8月期第1四半期決算説明資料 |
| 01/12 | （IR情報）15:00 2024年8月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/12 | 389 | 400 | 389 | 400 | +3.63% | 9,100 | 23億8946万 | +0.25% |
| 01/11 | 401 | 416 | 380 | 386 | -4.22% | 26,500 | 23億583万 | -3.26% |
| 01/10 | 395 | 403 | 390 | 403 | +2.81% | 13,600 | 24億739万 | +0.75% |
| 01/09 | 390 | 400 | 390 | 392 | -0.76% | 8,300 | 23億4168万 | -2% |
| 01/05 | 390 | 398 | 389 | 395 | +1.02% | 5,400 | 23億5960万 | -1.5% |
| 01/04 | 386 | 402 | 379 | 391 | +0.26% | 14,100 | 23億3570万 | -2.74% |
| 2023 |
| 12/29 | 380 | 402 | 380 | 390 | +0.52% | 3,300 | 23億2973万 | -3.23% |
| 12/28 | 373 | 399 | 367 | 388 | +4.86% | 20,700 | 23億1778万 | -3.72% |
| 12/27 | 381 | 397 | 365 | 370 | -3.65% | 34,200 | 22億1025万 | -8.42% |
| 12/26 | 385 | 404 | 383 | 384 | -2.29% | 33,900 | 22億9389万 | -5.42% |
| 12/25 | 397 | 400 | 393 | 393 | -1.5% | 7,000 | 23億4765万 | -3.44% |
| 12/22 | 400 | 404 | 397 | 399 | -0.5% | 31,900 | 23億8349万 | -2.21% |
| 12/21 | 401 | 403 | 396 | 401 | +0.25% | 28,600 | 23億9544万 | -1.96% |
| 12/20 | 400 | 400 | 396 | 400 | -0.74% | 10,100 | 23億8946万 | -2.2% |
| 12/19 | 400 | 405 | 400 | 403 | -0.25% | 6,100 | 24億739万 | -1.47% |
| 12/18 | 408 | 408 | 404 | 404 | -2.88% | 900 | 24億1336万 | -1.22% |
| 12/15 | 398 | 416 | 398 | 416 | +3.23% | 4,100 | 24億8504万 | +1.46% |
| 12/14 | 402 | 408 | 400 | 403 | -1.47% | 2,000 | 24億739万 | -1.47% |
| 12/13 | 401 | 415 | 399 | 409 | +2% | 6,700 | 24億4323万 | -0.24% |
| 12/12 | 405 | 405 | 390 | 401 | -0.99% | 11,700 | 23億9544万 | -2.43% |
| 12/11 | 404 | 415 | 392 | 405 | +0.25% | 13,600 | 24億1933万 | -1.7% |
| 12/08 | 413 | 413 | 404 | 404 | -1.94% | 10,200 | 24億1336万 | -1.7% |
| 12/07 | 406 | 413 | 406 | 412 | +0.98% | 3,400 | 24億6115万 | +0.24% |
| 12/06 | 412 | 412 | 406 | 408 | -0.24% | 3,700 | 24億3725万 | -0.49% |
| 12/05 | 411 | 412 | 406 | 409 | -0.49% | 3,900 | 24億4323万 | -0.24% |
| 12/04 | 408 | 411 | 405 | 411 | +0.74% | 9,200 | 24億5518万 | +0.24% |
| 12/01 | 415 | 415 | 406 | 408 | -1.69% | 1,200 | 24億3725万 | -0.49% |
| 11/30 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 11/30 | 408 | 418 | 406 | 415 | +0.48% | 9,500 | 24億7907万 | +0.97% |
| 11/29 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
