| 2024 |
| 04/26 | 892 | 897 | 880 | 895 | +0.34% | 3,800 | 21億7591万 | -4.28% |
| 04/25 | 888 | 892 | 888 | 892 | +0.11% | 2,900 | 21億6862万 | -4.9% |
| 04/24 | （IR情報）15:00 連結業績予想及び個別業績予想の修正に関するお知らせ |
| 04/24 | 885 | 893 | 879 | 891 | +1.37% | 4,100 | 21億6619万 | -5.51% |
| 04/23 | 889 | 889 | 877 | 879 | +0.23% | 2,000 | 21億3701万 | -7.08% |
| 04/22 | 870 | 896 | 870 | 877 | -2.56% | 11,900 | 21億3215万 | -7.68% |
| 04/19 | 902 | 911 | 885 | 900 | -1.85% | 15,300 | 21億8807万 | -5.76% |
| 04/18 | 918 | 925 | 907 | 917 | -0.11% | 3,900 | 22億2940万 | -4.38% |
| 04/17 | 938 | 938 | 907 | 918 | +1.1% | 8,800 | 22億3183万 | -4.57% |
| 04/16 | 935 | 935 | 901 | 908 | -4.02% | 3,800 | 22億752万 | -5.91% |
| 04/15 | （IR情報）15:00 企業が利用する各種SaaSサービスに対する 外部購買・契約管理・社員割当の一元管理SaaSサービス「サブかん(r)」を刷新_新プランにて５月より提供開始 |
| 04/15 | 948 | 948 | 932 | 946 | -0.42% | 2,700 | 22億9990万 | -2.27% |
| 04/12 | 938 | 958 | 937 | 950 | +1.28% | 2,800 | 23億963万 | -2.06% |
| 04/11 | 949 | 949 | 937 | 938 | -1.16% | 3,100 | 22億8045万 | -3.5% |
| 04/10 | 942 | 959 | 941 | 949 | +0.11% | 5,500 | 23億720万 | -2.47% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,500株（0.71%）+0.02% |
| 04/09 | 951 | 965 | 948 | 948 | 0% | 4,900 | 22億9692万 | -2.47% |
| 04/08 | 928 | 948 | 921 | 948 | +2.05% | 5,200 | 23億477万 | -2.37% |
| 04/05 | 914 | 930 | 912 | 929 | +0.87% | 5,200 | 22億5857万 | -4.33% |
| 04/04 | 945 | 950 | 910 | 921 | -2.02% | 16,600 | 22億3912万 | -5.25% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,000株（0.69%）-0.09% |
| 04/03 | 948 | 958 | 938 | 940 | -1.47% | 6,400 | 22億8532万 | -3.59% |
| 04/02 | 979 | 988 | 954 | 954 | -1.95% | 12,900 | 23億1935万 | -2.25% |
| 04/01 | 980 | 980 | 962 | 973 | -2.21% | 10,700 | 23億6555万 | -0.41% |
| 03/29 | 971 | 1,003 | 963 | 995 | +2.26% | 7,800 | 24億1903万 | +1.84% |
| 03/28 | 966 | 973 | 955 | 973 | +0.62% | 5,800 | 23億6555万 | -0.41% |
| 03/27 | 976 | 977 | 967 | 967 | -0.21% | 4,200 | 23億5096万 | -1.33% |
| 03/26 | 996 | 996 | 958 | 969 | -1.82% | 13,600 | 23億5582万 | -1.42% |
| 03/25 | 989 | 1,001 | 978 | 987 | -0.6% | 6,200 | 23億9958万 | +0.3% |
| 03/22 | 984 | 993 | 968 | 993 | -0.2% | 8,600 | 24億1417万 | +0.3% |
| 03/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,100株（0.78%）-0.04% |
| 03/21 | 983 | 999 | 973 | 995 | +1.84% | 10,000 | 24億1079万 | -1.29% |
| 03/19 | 986 | 986 | 970 | 977 | -0.91% | 6,600 | 23億6718万 | -4.87% |
| 03/18 | 984 | 996 | 973 | 986 | -0.2% | 11,400 | 23億8899万 | -5.74% |
| 03/15 | 1,021 | 1,041 | 975 | 988 | -1.5% | 21,700 | 23億9383万 | -7.14% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,000株（0.82%）+0.12% |
| 03/14 | 1,012 | 1,029 | 997 | 1,003 | +0.6% | 17,000 | 24億3018万 | -7.56% |
| 03/13 | 990 | 1,010 | 990 | 997 | +0.61% | 16,400 | 24億1564万 | -10.1% |
| 03/12 | 976 | 1,004 | 971 | 991 | +1.02% | 18,100 | 24億110万 | -12.46% |
| 03/11 | 989 | 1,005 | 981 | 981 | -1.7% | 22,800 | 23億7687万 | -14.99% |
| 03/08 | 995 | 1,015 | 984 | 998 | +0.91% | 19,600 | 24億1806万 | -15.21% |
| 03/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,200株（0.7%）+0.1% |
| 03/07 | 977 | 989 | 961 | 989 | +1.75% | 18,800 | 23億9626万 | -17.65% |
| 03/07 | （空売り報告）モルガン・スタンレーMUFG証券 11,900株（0.49%）-0.05%義務消失 |
| 03/06 | 923 | 995 | 920 | 972 | +5.19% | 22,900 | 23億5507万 | -20.72% |
| 03/05 | 935 | 935 | 906 | 924 | -1.39% | 19,900 | 22億3877万 | -26.26% |
| 03/04 | 937 | 953 | 926 | 937 | -0.11% | 13,400 | 22億7026万 | -26.62% |
| 03/01 | 974 | 976 | 926 | 938 | -2.49% | 27,900 | 22億7269万 | -27.9% |
| 03/01 | （空売り報告）モルガン・スタンレーMUFG証券 13,300株（0.54%）再IN |
| 02/29 | 990 | 990 | 961 | 962 | -1.43% | 24,000 | 23億3084万 | -27.45% |
| 02/28 | 978 | 994 | 972 | 976 | -0.2% | 14,700 | 23億6476万 | -27.43% |
| 02/27 | 968 | 980 | 944 | 978 | +1.03% | 47,500 | 23億6960万 | -28.19% |
| 02/26 | 975 | 992 | 953 | 968 | -1.12% | 33,000 | 23億4537万 | -29.75% |
| 02/22 | 994 | 1,016 | 961 | 979 | -1.51% | 34,000 | 23億7203万 | -29.67% |
| 02/21 | 1,032 | 1,034 | 988 | 994 | -4.42% | 44,100 | 24億837万 | -29.3% |
| 02/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,700株（0.6%）+0.1% |
| 02/20 | 1,047 | 1,068 | 1,020 | 1,040 | -0.67% | 40,600 | 25億1982万 | -26.71% |
| 02/19 | 1,034 | 1,098 | 1,008 | 1,047 | +3.87% | 73,500 | 25億3678万 | -26.89% |
| 02/16 | 945 | 1,076 | 925 | 1,008 | -11.58% | 222,300 | 24億4229万 | -30.29% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.68%義務消失 |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,300株（0.5%）再IN |
| 02/15 | 1,140 | 1,140 | 1,140 | 1,140 | -20.83% | 7,000 | 27億6212万 | -21.97% |
| 02/14 | （IR情報）16:00 連結業績予想の修正及び個別業績予想に関するお知らせ |
| 02/14 | （IR情報）16:00 2024年3月期第3四半期決算説明資料 |
| 02/14 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,441 | 1,449 | 1,420 | 1,440 | -2.11% | 12,200 | 34億8899万 | -2.17% |
| 02/13 | 1,438 | 1,471 | 1,408 | 1,471 | +2.29% | 20,100 | 35億6410万 | +0.07% |
| 02/09 | 1,433 | 1,475 | 1,433 | 1,438 | +0.28% | 9,800 | 34億8414万 | -1.84% |
| 02/08 | 1,561 | 1,561 | 1,426 | 1,434 | -6.4% | 39,400 | 34億7445万 | -1.92% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,000株（0.49%）-0.01%義務消失 |
| 02/07 | 1,595 | 1,622 | 1,528 | 1,532 | -4.13% | 31,100 | 37億1190万 | +5% |
| 02/07 | （空売り報告）モルガン・スタンレーMUFG証券 16,600株（0.68%）+0.15% |
| 02/06 | 1,550 | 1,605 | 1,543 | 1,598 | +2.17% | 12,900 | 38億7181万 | +10.44% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 12,900株（0.53%）再IN |
| 02/05 | 1,551 | 1,582 | 1,549 | 1,564 | +1.49% | 6,800 | 37億8943万 | +9.37% |
| 02/02 | 1,553 | 1,574 | 1,526 | 1,541 | -1.28% | 21,200 | 37億3370万 | +8.98% |
| 02/01 | 1,587 | 1,612 | 1,546 | 1,561 | -1.64% | 17,300 | 37億8216万 | +11.5% |
| 01/31 | 1,615 | 1,659 | 1,567 | 1,587 | -1.73% | 29,600 | 38億4516万 | +14.5% |
| 01/30 | 1,663 | 1,678 | 1,586 | 1,615 | -2.71% | 73,900 | 39億1300万 | +17.71% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,300株（0.5%）再IN |
| 01/29 | 1,560 | 1,684 | 1,557 | 1,660 | +9.14% | 74,500 | 40億2203万 | +22.15% |
| 01/26 | 1,523 | 1,573 | 1,501 | 1,521 | -0.85% | 21,500 | 36億8525万 | +13.09% |
| 01/25 | 1,590 | 1,637 | 1,510 | 1,534 | -1.67% | 66,000 | 37億1674万 | +14.82% |
| 01/24 | 1,418 | 1,565 | 1,407 | 1,560 | +9.09% | 69,900 | 37億7974万 | +17.56% |
| 01/23 | 1,447 | 1,449 | 1,400 | 1,430 | +0.92% | 14,000 | 34億6476万 | +8.66% |
| 01/22 | 1,389 | 1,460 | 1,384 | 1,417 | +3.81% | 23,800 | 34億3326万 | +8.09% |
| 01/19 | 1,332 | 1,366 | 1,320 | 1,365 | +3.57% | 11,500 | 33億727万 | +4.52% |
| 01/18 | 1,323 | 1,347 | 1,300 | 1,318 | -0.38% | 9,700 | 31億9339万 | +1.23% |
| 01/17 | 1,368 | 1,368 | 1,315 | 1,323 | -1.42% | 9,400 | 32億551万 | +1.69% |
| 01/16 | 1,353 | 1,375 | 1,339 | 1,342 | -0.81% | 9,600 | 32億5154万 | +3.15% |
| 01/15 | 1,400 | 1,400 | 1,345 | 1,353 | -2.45% | 17,700 | 32億7820万 | +4% |
| 01/12 | 1,393 | 1,406 | 1,376 | 1,387 | +0.14% | 16,800 | 33億6058万 | +6.53% |
| 01/11 | 1,428 | 1,430 | 1,377 | 1,385 | -3.55% | 29,000 | 33億5573万 | +6.29% |
| 01/10 | 1,382 | 1,471 | 1,366 | 1,436 | +3.91% | 58,200 | 34億7930万 | +10.21% |
| 01/09 | 1,398 | 1,411 | 1,344 | 1,382 | +3.6% | 29,100 | 33億4846万 | +6.14% |
| 01/05 | 1,390 | 1,391 | 1,320 | 1,334 | -2.98% | 26,300 | 32億3216万 | +2.3% |
| 01/04 | 1,325 | 1,397 | 1,321 | 1,375 | +1.48% | 25,900 | 33億3150万 | +5.04% |
| 2023 |
| 12/29 | 1,215 | 1,396 | 1,215 | 1,355 | +8.92% | 33,900 | 32億8304万 | +3.44% |
| 12/28 | 1,159 | 1,262 | 1,148 | 1,244 | +8.17% | 21,200 | 30億1410万 | -5.26% |
| 12/27 | 1,172 | 1,197 | 1,150 | 1,150 | -2.95% | 31,700 | 27億8634万 | -12.75% |
| 12/26 | 1,182 | 1,200 | 1,179 | 1,185 | +0.17% | 17,100 | 28億7115万 | -10.63% |
| 12/25 | 1,224 | 1,224 | 1,172 | 1,183 | -2.07% | 9,200 | 28億6630万 | -11.32% |
| 12/22 | 1,255 | 1,255 | 1,200 | 1,208 | -2.89% | 18,800 | 29億2687万 | -9.72% |
| 12/21 | 1,258 | 1,258 | 1,244 | 1,244 | -2.74% | 10,500 | 30億1410万 | -7.3% |
| 12/20 | 1,303 | 1,310 | 1,263 | 1,279 | -2.07% | 14,900 | 30億9890万 | -4.91% |
| 12/19 | 1,293 | 1,317 | 1,272 | 1,306 | +0.46% | 10,600 | 31億6432万 | -3.62% |
| 12/18 | 1,296 | 1,300 | 1,270 | 1,300 | -0.91% | 9,100 | 31億4978万 | -4.69% |
| 12/15 | 1,296 | 1,319 | 1,296 | 1,312 | +1.23% | 4,100 | 31億7886万 | -4.37% |
| 12/14 | 1,331 | 1,350 | 1,287 | 1,296 | -0.38% | 7,000 | 31億4009万 | -6.56% |
| 12/13 | 1,263 | 1,304 | 1,263 | 1,301 | +2.04% | 8,900 | 31億5220万 | -7.07% |
| 12/12 | 1,286 | 1,299 | 1,262 | 1,275 | -0.78% | 9,200 | 30億8921万 | -9.83% |
| 12/11 | 1,298 | 1,314 | 1,282 | 1,285 | +0.16% | 6,800 | 31億1344万 | -10.08% |
| 12/08 | 1,287 | 1,311 | 1,271 | 1,283 | -2.36% | 21,200 | 31億859万 | -11.03% |
| 12/07 | 1,351 | 1,351 | 1,305 | 1,314 | -3.74% | 14,700 | 31億8370万 | -9.57% |
| 12/06 | 1,370 | 1,382 | 1,358 | 1,365 | -0.36% | 6,800 | 33億727万 | -6.7% |
| 12/05 | 1,391 | 1,400 | 1,364 | 1,370 | -2.77% | 9,800 | 33億1939万 | -6.99% |
| 12/04 | 1,390 | 1,409 | 1,360 | 1,409 | +1.37% | 8,300 | 34億1388万 | -4.93% |
| 12/01 | 1,415 | 1,420 | 1,386 | 1,390 | -1.7% | 12,000 | 33億6784万 | -6.65% |
| 11/30 | 1,448 | 1,448 | 1,406 | 1,414 | -1.19% | 8,000 | 34億2599万 | -5.61% |
