| 2025 |
| 05/02 | 860 | 864 | 794 | 802 | -7.39% | 430,900 | 445億2845万 | +4.16% |
| 05/01 | 840 | 874 | 840 | 866 | +3.71% | 282,300 | 480億8184万 | +12.47% |
| 04/30 | 833 | 844 | 831 | 835 | +0.24% | 131,300 | 463億6067万 | +9.01% |
| 04/28 | 830 | 839 | 822 | 833 | +1.83% | 187,400 | 462億4963万 | +9.03% |
| 04/25 | 809 | 821 | 799 | 818 | +1.11% | 302,200 | 454億1680万 | +7.49% |
| 04/24 | 820 | 828 | 778 | 809 | -0.25% | 292,200 | 449億1710万 | +6.73% |
| 04/23 | 811 | 821 | 803 | 811 | +0.12% | 287,600 | 450億2815万 | +7.42% |
| 04/22 | 785 | 811 | 782 | 810 | +3.18% | 308,800 | 449億7262万 | +7.57% |
| 04/21 | 764 | 786 | 762 | 785 | +1.42% | 128,400 | 435億8458万 | +4.53% |
| 04/18 | 763 | 782 | 759 | 774 | +1.98% | 170,900 | 429億7384万 | +3.2% |
| 04/17 | 769 | 774 | 755 | 759 | +0.26% | 155,500 | 421億4101万 | +1.47% |
| 04/16 | 15:30 カバレッジアナリストとの面談内容書き起こし公開のお知らせ |
| 04/16 | 761 | 764 | 748 | 757 | -0.79% | 153,400 | 420億2997万 | +1.2% |
| 04/15 | 758 | 766 | 753 | 763 | +0.66% | 151,200 | 423億6310万 | +2.14% |
| 04/14 | 744 | 769 | 743 | 758 | +0.66% | 193,300 | 420億3856万 | +1.61% |
| 04/11 | 15:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 04/11 | 694 | 761 | 683 | 753 | +4.01% | 275,500 | 417億6126万 | +1.21% |
| 04/10 | 707 | 724 | 694 | 724 | +12.6% | 212,400 | 401億5293万 | -2.56% |
| 04/09 | 650 | 654 | 629 | 643 | -3.45% | 265,700 | 356億6068万 | -13.69% |
| 04/08 | 657 | 688 | 657 | 666 | +4.88% | 189,600 | 369億3626万 | -10.96% |
| 04/07 | 639 | 672 | 630 | 635 | -10.56% | 290,800 | 352億1700万 | -15.56% |
| 04/04 | 750 | 752 | 695 | 710 | -7.07% | 307,100 | 393億7649万 | -6.21% |
| 04/03 | 759 | 774 | 752 | 764 | -2.55% | 157,700 | 423億7132万 | +0.53% |
| 04/02 | 794 | 795 | 765 | 784 | -0.51% | 85,200 | 434億8052万 | +3.02% |
| 04/01 | 799 | 807 | 781 | 788 | -1.75% | 180,400 | 437億236万 | +3.55% |
| 03/31 | 790 | 810 | 787 | 802 | -0.37% | 152,800 | 444億7879万 | +5.25% |
| 03/28 | 793 | 814 | 793 | 805 | +2.03% | 179,400 | 446億4517万 | +5.5% |
| 03/27 | 15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 03/27 | 780 | 800 | 779 | 789 | +0.77% | 159,200 | 437億5782万 | +3.41% |
| 03/26 | 15:30 事業計画及び成長可能性に関する事項 |
| 03/26 | 772 | 783 | 756 | 783 | 0% | 157,100 | 434億2506万 | +2.35% |
| 03/25 | 748 | 786 | 748 | 783 | +5.81% | 211,200 | 434億2506万 | +2.09% |
| 03/24 | 745 | 767 | 738 | 740 | -0.67% | 104,100 | 410億4028万 | -3.65% |
| 03/21 | 744 | 760 | 741 | 745 | 0% | 94,800 | 413億1758万 | -2.87% |
| 03/19 | 756 | 756 | 745 | 745 | -1.46% | 50,500 | 413億1758万 | -2.74% |
| 03/18 | 768 | 769 | 753 | 756 | -0.26% | 65,100 | 419億2764万 | -1.18% |
| 03/17 | 15:30 セーフィー、映像上にキロポスト情報を表示するサービスを本提供開始 |
| 03/17 | 764 | 767 | 748 | 758 | -0.52% | 105,200 | 420億3856万 | -0.52% |
| 03/14 | 748 | 763 | 745 | 762 | +3.96% | 192,400 | 422億6040万 | +0.4% |
| 03/13 | 750 | 750 | 730 | 733 | -2.01% | 106,300 | 406億5207万 | -2.91% |
| 03/12 | 731 | 753 | 731 | 748 | +1.22% | 124,100 | 414億8396万 | -0.66% |
| 03/11 | 714 | 739 | 703 | 739 | +0.82% | 220,700 | 409億8482万 | -1.34% |
| 03/10 | 720 | 735 | 717 | 733 | +1.52% | 84,600 | 406億5207万 | -1.87% |
| 03/07 | 710 | 736 | 704 | 722 | -0.82% | 251,400 | 400億4201万 | -3.22% |
| 03/06 | 756 | 756 | 724 | 728 | -4.71% | 238,000 | 403億7477万 | -2.28% |
| 03/05 | 736 | 764 | 736 | 764 | +5.52% | 223,500 | 423億7132万 | +2.69% |
| 03/04 | 757 | 762 | 721 | 724 | -6.1% | 259,700 | 401億5293万 | -2.29% |
| 03/03 | 770 | 780 | 764 | 771 | +2.25% | 138,600 | 427億5954万 | +4.19% |
| 02/28 | 756 | 759 | 739 | 754 | -2.2% | 311,900 | 418億1672万 | +2.45% |
| 02/27 | 793 | 793 | 771 | 771 | -2.41% | 162,400 | 427億5954万 | +5.04% |
| 02/26 | 783 | 790 | 769 | 790 | +0.64% | 217,200 | 438億1328万 | +8.22% |
| 02/25 | 800 | 802 | 781 | 785 | -4.85% | 142,800 | 435億3598万 | +8.13% |
| 02/21 | 806 | 838 | 806 | 825 | +0.86% | 155,700 | 457億5437万 | +14.27% |
| 02/20 | 806 | 844 | 806 | 818 | +0.86% | 237,000 | 453億5797万 | +14.09% |
| 02/19 | 821 | 825 | 802 | 811 | -2.64% | 261,800 | 449億6982万 | +14.06% |
| 02/18 | 819 | 835 | 807 | 833 | -1.88% | 283,200 | 461億8972万 | +17.82% |
| 02/17 | 798 | 854 | 795 | 849 | +8.29% | 576,400 | 470億7692万 | +20.77% |
| 02/14 | 15:30 2025年2月26日（水）開催 個人投資家向け説明会開催のお知らせ |
| 02/14 | 790 | 808 | 756 | 784 | +8.14% | 887,900 | 434億7268万 | +12.32% |
| 02/13 | 15:30 2024年12月期通期決算説明資料 |
| 02/13 | 15:30 2024年12月期の連結業績と2024年12月期連結業績予想及び前期実績との差異に関するお知らせ |
| 02/13 | 15:30 2024年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 15:30 AIによる交通量解析サービス「センサスAI」の事業譲受について |
| 02/13 | 726 | 730 | 718 | 725 | -0.14% | 222,200 | 402億114万 | +4.02% |
| 02/12 | 13:00 MODE, Inc.への出資に関するお知らせ |
| 02/12 | 721 | 726 | 714 | 726 | +2.4% | 146,900 | 402億5659万 | +4.16% |
| 02/10 | 678 | 710 | 678 | 709 | +3.5% | 118,800 | 393億1394万 | +1.58% |
| 02/07 | 678 | 688 | 677 | 685 | +0.29% | 114,600 | 379億8314万 | -2.28% |
| 02/06 | 666 | 684 | 666 | 683 | +1.79% | 85,200 | 378億7224万 | -3.12% |
| 02/05 | 663 | 675 | 659 | 671 | +0.9% | 95,600 | 372億684万 | -5.09% |
| 02/04 | 663 | 669 | 659 | 665 | +1.37% | 348,000 | 368億7415万 | -6.34% |
| 02/03 | 680 | 680 | 653 | 656 | -4.93% | 318,500 | 363億7510万 | -8.12% |
| 01/31 | 707 | 708 | 689 | 690 | -2.68% | 128,700 | 382億6039万 | -4.03% |
| 01/30 | 706 | 717 | 704 | 709 | -0.28% | 91,200 | 393億1394万 | -1.8% |
| 01/29 | 705 | 723 | 703 | 711 | +1.57% | 161,100 | 394億2484万 | -1.93% |
| 01/28 | 690 | 702 | 683 | 700 | +2.04% | 109,200 | 388億1489万 | -3.98% |
| 01/27 | 691 | 695 | 686 | 686 | -0.87% | 100,500 | 380億3859万 | -6.41% |
| 01/24 | 676 | 698 | 676 | 692 | +2.22% | 137,200 | 383億7129万 | -6.23% |
| 01/23 | 680 | 684 | 666 | 677 | -1.88% | 203,000 | 375億3954万 | -9.01% |
| 01/22 | 681 | 692 | 673 | 690 | +0.73% | 202,400 | 382億6039万 | -8% |
| 01/21 | 695 | 699 | 671 | 685 | -1.01% | 220,800 | 379億7218万 | -9.39% |
| 01/20 | 689 | 697 | 685 | 692 | +0.44% | 175,800 | 383億6022万 | -9.31% |
| 01/17 | 672 | 692 | 666 | 689 | +1.32% | 233,400 | 381億9392万 | -10.64% |
| 01/16 | 701 | 701 | 680 | 680 | -0.73% | 264,900 | 376億9501万 | -12.37% |
| 01/15 | 705 | 712 | 681 | 685 | -3.66% | 445,600 | 379億7218万 | -12.52% |
| 01/14 | 722 | 727 | 705 | 711 | -2.74% | 158,400 | 394億1346万 | -9.89% |
| 01/10 | 720 | 736 | 717 | 731 | +1.25% | 108,000 | 405億2214万 | -8.05% |
| 01/09 | 740 | 740 | 720 | 722 | -2.83% | 175,400 | 400億2323万 | -9.98% |
| 01/08 | 742 | 748 | 733 | 743 | -0.27% | 96,600 | 411億8735万 | -8.16% |
| 01/07 | 762 | 769 | 735 | 745 | -0.27% | 224,000 | 412億9821万 | -8.48% |
| 01/06 | 18:30 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 01/06 | 792 | 792 | 746 | 747 | -5.08% | 229,600 | 414億908万 | -8.9% |
| 2024 |
| 12/30 | 770 | 787 | 764 | 787 | +2.21% | 151,100 | 436億2643万 | -4.61% |
| 12/27 | 758 | 773 | 751 | 770 | +2.8% | 169,400 | 426億8406万 | -7.12% |
| 12/26 | 748 | 751 | 741 | 749 | -0.13% | 167,800 | 415億1995万 | -10.3% |
| 12/25 | 755 | 768 | 744 | 750 | -0.66% | 213,500 | 415億7538万 | -10.71% |
| 12/24 | 759 | 765 | 752 | 755 | -2.08% | 120,000 | 418億5255万 | -10.55% |
| 12/23 | 780 | 783 | 768 | 771 | -0.26% | 75,200 | 426億8552万 | -9.19% |
| 12/20 | 790 | 790 | 770 | 773 | -2.52% | 118,400 | 427億9625万 | -9.27% |
| 12/19 | 15:30 経営体制強化にむけた役員人事のお知らせ |
| 12/19 | 15:30 ストック・オプション(新株予約権)の発行に関するお知らせ |
| 12/19 | 782 | 793 | 780 | 793 | 0% | 130,800 | 439億353万 | -7.36% |
| 12/18 | 802 | 806 | 790 | 793 | -1.25% | 108,300 | 439億353万 | -7.25% |
| 12/17 | 827 | 827 | 803 | 803 | -2.78% | 109,600 | 444億5717万 | -6.08% |
| 12/16 | 837 | 837 | 812 | 826 | -0.96% | 146,600 | 457億3054万 | -3.39% |
| 12/13 | 828 | 849 | 826 | 834 | 0% | 119,300 | 461億7345万 | -2.34% |
| 12/12 | 846 | 879 | 826 | 834 | -0.83% | 236,800 | 461億7345万 | -2.11% |
| 12/11 | 854 | 858 | 840 | 841 | -2.44% | 112,500 | 465億6099万 | -0.94% |
| 12/10 | 865 | 867 | 845 | 862 | -1.26% | 188,200 | 477億2363万 | +1.89% |
| 12/09 | 840 | 900 | 837 | 873 | +4.93% | 346,300 | 483億3264万 | +3.68% |
| 12/06 | 833 | 847 | 816 | 832 | -1.77% | 224,500 | 460億6272万 | -0.72% |
| 12/05 | 823 | 856 | 819 | 847 | +2.05% | 161,000 | 468億9318万 | +1.44% |
| 12/04 | 846 | 848 | 823 | 830 | -5.03% | 212,800 | 459億5199万 | -0.12% |
| 12/03 | 886 | 891 | 857 | 874 | -1.35% | 167,300 | 483億8800万 | +5.56% |
