| 2024 |
| 04/25 | 1,585 | 1,592 | 1,551 | 1,592 | +1.08% | 1,500 | 72億7468万 | -0.93% |
| 04/24 | 1,589 | 1,589 | 1,549 | 1,575 | +0.64% | 1,000 | 71億9700万 | -2.11% |
| 04/23 | 1,537 | 1,576 | 1,537 | 1,565 | +1.82% | 2,700 | 71億5130万 | -2.98% |
| 04/22 | 1,529 | 1,554 | 1,503 | 1,537 | +0.52% | 1,800 | 70億2335万 | -4.89% |
| 04/19 | 1,531 | 1,549 | 1,505 | 1,529 | -1.35% | 3,700 | 69億8680万 | -5.68% |
| 04/18 | 1,524 | 1,565 | 1,524 | 1,550 | -0.9% | 4,900 | 70億8276万 | -4.73% |
| 04/17 | 1,556 | 1,589 | 1,548 | 1,564 | +0.13% | 2,000 | 71億4673万 | -4.23% |
| 04/16 | 1,576 | 1,585 | 1,562 | 1,562 | -1.39% | 1,800 | 71億3759万 | -4.7% |
| 04/15 | 1,620 | 1,624 | 1,571 | 1,584 | -2.16% | 6,800 | 72億3812万 | -3.59% |
| 04/12 | 1,620 | 1,649 | 1,567 | 1,619 | +0.75% | 9,500 | 73億9805万 | -1.88% |
| 04/11 | 1,613 | 1,620 | 1,600 | 1,607 | -0.92% | 4,800 | 73億4322万 | -2.96% |
| 04/10 | 1,649 | 1,649 | 1,614 | 1,622 | +0.56% | 800 | 74億1176万 | -2.41% |
| 04/09 | 1,655 | 1,658 | 1,611 | 1,613 | -2.24% | 2,400 | 73億7064万 | -3.01% |
| 04/08 | 1,599 | 1,678 | 1,598 | 1,650 | +3.84% | 7,000 | 75億3971万 | -0.66% |
| 04/05 | 1,575 | 1,603 | 1,550 | 1,589 | +0.89% | 6,500 | 72億6097万 | -4.28% |
| 04/04 | 1,604 | 1,614 | 1,575 | 1,575 | -1.81% | 4,100 | 71億9700万 | -5.18% |
| 04/03 | 1,569 | 1,626 | 1,560 | 1,604 | -0.31% | 10,800 | 73億2951万 | -3.61% |
| 04/02 | 1,648 | 1,648 | 1,600 | 1,609 | -1.29% | 6,700 | 73億5236万 | -3.25% |
| 04/01 | 1,686 | 1,686 | 1,614 | 1,630 | -2.98% | 8,200 | 74億4832万 | -1.75% |
| 03/29 | 1,697 | 1,697 | 1,648 | 1,680 | -0.12% | 5,400 | 76億7680万 | +1.51% |
| 03/28 | （IR情報）10:00 地方公共団体向けの情報セキュリティポリシーに関するガイドライン準拠支援サービスの提供開始について |
| 03/28 | 1,641 | 1,686 | 1,629 | 1,682 | +2.25% | 11,300 | 76億8593万 | +2.06% |
| 03/27 | 1,670 | 1,675 | 1,645 | 1,645 | -1.5% | 3,500 | 75億1686万 | +0.18% |
| 03/26 | 1,670 | 1,698 | 1,649 | 1,670 | -0.3% | 5,900 | 76億3110万 | +1.95% |
| 03/25 | 1,650 | 1,677 | 1,639 | 1,675 | +2.13% | 7,100 | 76億5395万 | +2.76% |
| 03/22 | 1,679 | 1,679 | 1,640 | 1,640 | -1.15% | 4,800 | 74億9401万 | +1.17% |
| 03/21 | 1,670 | 1,686 | 1,659 | 1,659 | -0.3% | 5,300 | 75億8084万 | +2.72% |
| 03/19 | 1,649 | 1,675 | 1,642 | 1,664 | +1.16% | 8,700 | 76億368万 | +3.74% |
| 03/18 | 1,668 | 1,668 | 1,627 | 1,645 | -1.38% | 4,200 | 75億1686万 | +3.26% |
| 03/15 | （IR情報）15:00 株式給付信託(J-ESOP)の導入に関するお知らせ |
| 03/15 | 1,652 | 1,674 | 1,611 | 1,668 | +0.48% | 10,700 | 76億2196万 | +5.37% |
| 03/14 | 1,723 | 1,737 | 1,641 | 1,660 | -3.54% | 7,900 | 75億8540万 | +5.6% |
| 03/13 | 1,723 | 1,739 | 1,663 | 1,721 | +0.47% | 13,200 | 78億6415万 | +10.25% |
| 03/12 | 1,649 | 1,722 | 1,605 | 1,713 | +3.13% | 10,000 | 78億2759万 | +10.73% |
| 03/11 | 1,630 | 1,718 | 1,541 | 1,661 | -5.09% | 25,200 | 75億8997万 | +8.28% |
| 03/08 | 1,777 | 1,779 | 1,731 | 1,750 | -1.41% | 12,100 | 79億9666万 | +14.9% |
| 03/07 | 1,793 | 1,824 | 1,740 | 1,775 | +1.2% | 29,200 | 81億1090万 | +17.55% |
| 03/06 | 1,633 | 1,765 | 1,625 | 1,754 | +7.34% | 48,600 | 80億1494万 | +17.25% |
| 03/05 | 1,585 | 1,634 | 1,550 | 1,634 | +3.16% | 19,100 | 74億6660万 | +10.11% |
| 03/04 | 1,640 | 1,640 | 1,581 | 1,584 | -1.55% | 9,600 | 72億3812万 | +7.46% |
| 03/01 | 1,622 | 1,639 | 1,600 | 1,609 | -0.8% | 5,100 | 73億5236万 | +9.68% |
| 02/29 | 1,635 | 1,683 | 1,593 | 1,622 | -1.04% | 12,300 | 74億1176万 | +11.02% |
| 02/28 | 1,599 | 1,750 | 1,595 | 1,639 | +3.8% | 35,000 | 74億8944万 | +12.8% |
| 02/27 | 1,540 | 1,580 | 1,524 | 1,579 | +3.88% | 13,400 | 72億1527万 | +9.35% |
| 02/26 | 1,529 | 1,535 | 1,508 | 1,520 | 0% | 16,700 | 69億4567万 | +5.85% |
| 02/22 | 1,568 | 1,568 | 1,492 | 1,520 | +0.2% | 13,700 | 69億4567万 | +6.29% |
| 02/21 | 1,510 | 1,519 | 1,493 | 1,517 | -0.59% | 7,000 | 69億3196万 | +6.38% |
| 02/20 | 1,595 | 1,595 | 1,511 | 1,526 | -1.99% | 16,000 | 69億7309万 | +7.31% |
| 02/19 | 1,525 | 1,599 | 1,506 | 1,557 | +6.28% | 19,800 | 71億1474万 | +9.8% |
| 02/16 | 1,453 | 1,475 | 1,439 | 1,465 | +1.38% | 17,200 | 66億9435万 | +3.9% |
| 02/15 | 1,489 | 1,492 | 1,435 | 1,445 | -2.89% | 13,800 | 66億296万 | +2.92% |
| 02/14 | 1,600 | 1,600 | 1,470 | 1,488 | +7.83% | 55,000 | 67億9945万 | +6.36% |
| 02/13 | （IR情報）15:00 2024年6月期第2四半期決算決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）15:00 2024年6月期第2四半期決算説明資料および経営ビジョン、成長戦略について |
| 02/13 | 1,384 | 1,385 | 1,372 | 1,380 | -1.36% | 4,300 | 63億594万 | -0.93% |
| 02/09 | 1,392 | 1,399 | 1,386 | 1,399 | +0.5% | 2,100 | 63億9276万 | +0.58% |
| 02/08 | 1,391 | 1,401 | 1,385 | 1,392 | +0.58% | 3,400 | 63億6077万 | +0.29% |
| 02/07 | 1,384 | 1,397 | 1,384 | 1,384 | 0% | 2,700 | 63億2422万 | -0.14% |
| 02/06 | 1,384 | 1,391 | 1,384 | 1,384 | 0% | 600 | 63億2422万 | +0.07% |
| 02/05 | 1,396 | 1,400 | 1,383 | 1,384 | -0.22% | 1,300 | 63億2422万 | +0.44% |
| 02/02 | 1,396 | 1,399 | 1,382 | 1,387 | +0.36% | 900 | 63億3792万 | +1.02% |
| 02/01 | 1,425 | 1,426 | 1,381 | 1,382 | -3.15% | 11,100 | 63億1508万 | +1.02% |
| 01/31 | 1,420 | 1,434 | 1,412 | 1,427 | -0.14% | 1,200 | 65億2071万 | +4.62% |
| 01/30 | 1,460 | 1,460 | 1,408 | 1,429 | -0.49% | 6,400 | 65億2984万 | +5.23% |
| 01/29 | 1,425 | 1,436 | 1,402 | 1,436 | +2.21% | 5,200 | 65億6183万 | +6.29% |
| 01/26 | 1,415 | 1,415 | 1,389 | 1,405 | -0.14% | 3,900 | 64億2018万 | +4.54% |
| 01/25 | 1,450 | 1,450 | 1,378 | 1,407 | -2.97% | 11,600 | 64億2932万 | +5.16% |
| 01/24 | 1,451 | 1,451 | 1,367 | 1,450 | +1.61% | 12,500 | 66億2580万 | +8.86% |
| 01/23 | 1,453 | 1,459 | 1,376 | 1,427 | +1.13% | 12,200 | 65億2071万 | +7.86% |
| 01/22 | 1,368 | 1,460 | 1,368 | 1,411 | +3.29% | 7,600 | 64億4759万 | +7.3% |
| 01/19 | 1,397 | 1,398 | 1,342 | 1,366 | -1.3% | 8,700 | 62億4196万 | +4.51% |
| 01/18 | 1,392 | 1,396 | 1,366 | 1,384 | -1.98% | 6,600 | 63億2422万 | +6.22% |
| 01/17 | 1,433 | 1,433 | 1,402 | 1,412 | -0.28% | 6,900 | 64億5216万 | +8.78% |
| 01/16 | 1,425 | 1,425 | 1,409 | 1,416 | -0.63% | 5,100 | 64億7044万 | +9.51% |
| 01/15 | 1,385 | 1,429 | 1,375 | 1,425 | +3.71% | 11,800 | 65億1157万 | +10.72% |
| 01/12 | 1,325 | 1,467 | 1,320 | 1,374 | +4.41% | 69,200 | 62億7852万 | +7.26% |
| 01/11 | 1,321 | 1,332 | 1,304 | 1,316 | -0.08% | 6,000 | 60億1349万 | +3.13% |
| 01/10 | 1,327 | 1,342 | 1,316 | 1,317 | -0.23% | 2,500 | 60億1806万 | +3.29% |
| 01/09 | 1,359 | 1,359 | 1,308 | 1,320 | -2.08% | 7,400 | 60億3177万 | +3.69% |
| 01/05 | 1,334 | 1,348 | 1,318 | 1,348 | +1.74% | 2,400 | 61億5971万 | +6.06% |
| 01/04 | 1,369 | 1,369 | 1,310 | 1,325 | -1.05% | 4,800 | 60億5461万 | +4.5% |
| 2023 |
| 12/29 | 1,301 | 1,374 | 1,301 | 1,339 | +3% | 4,500 | 61億1859万 | +5.77% |
| 12/28 | 1,253 | 1,300 | 1,253 | 1,300 | +3.26% | 3,900 | 59億4038万 | +2.85% |
| 12/27 | 1,283 | 1,283 | 1,251 | 1,259 | -1.25% | 5,500 | 57億5303万 | -0.32% |
| 12/26 | 1,258 | 1,275 | 1,258 | 1,275 | +1.51% | 2,700 | 58億2614万 | +0.87% |
| 12/25 | 1,279 | 1,279 | 1,253 | 1,256 | -1.1% | 4,100 | 57億3932万 | -0.48% |
| 12/22 | 1,248 | 1,286 | 1,248 | 1,270 | -0.16% | 1,600 | 58億329万 | +0.87% |
| 12/21 | 1,256 | 1,272 | 1,246 | 1,272 | +1.27% | 7,200 | 58億1243万 | +1.19% |
| 12/20 | 1,270 | 1,273 | 1,251 | 1,256 | -1.1% | 4,800 | 57億3932万 | +0.08% |
| 12/19 | 1,280 | 1,280 | 1,270 | 1,270 | +0.55% | 800 | 58億329万 | +1.2% |
| 12/18 | 1,250 | 1,275 | 1,241 | 1,263 | +1.94% | 5,800 | 57億7130万 | +0.48% |
| 12/15 | 1,230 | 1,239 | 1,230 | 1,239 | +0.73% | 1,000 | 56億6164万 | -1.74% |
| 12/14 | 1,225 | 1,230 | 1,225 | 1,230 | +0.41% | 1,700 | 56億2051万 | -2.77% |
| 12/13 | 1,229 | 1,235 | 1,225 | 1,225 | -0.33% | 4,900 | 55億9766万 | -3.62% |
| 12/12 | 1,251 | 1,253 | 1,226 | 1,229 | -1.76% | 5,400 | 56億1594万 | -3.76% |
| 12/11 | 1,252 | 1,265 | 1,235 | 1,251 | -1.5% | 4,500 | 57億1647万 | -2.49% |
| 12/08 | 1,276 | 1,277 | 1,264 | 1,270 | 0% | 2,600 | 58億329万 | -1.4% |
| 12/07 | 1,270 | 1,276 | 1,270 | 1,270 | 0% | 2,500 | 58億329万 | -1.78% |
| 12/06 | 1,270 | 1,279 | 1,264 | 1,270 | 0% | 4,700 | 58億329万 | -2.23% |
| 12/05 | 1,260 | 1,280 | 1,260 | 1,270 | -0.16% | 1,800 | 58億329万 | -2.61% |
| 12/04 | 1,274 | 1,274 | 1,239 | 1,272 | +0.16% | 5,100 | 58億1243万 | -2.9% |
| 12/01 | 1,267 | 1,270 | 1,262 | 1,270 | -0.08% | 3,200 | 58億329万 | -3.5% |
| 11/30 | 1,270 | 1,271 | 1,255 | 1,271 | +0.39% | 2,100 | 58億786万 | -3.79% |
| 11/29 | 1,278 | 1,280 | 1,263 | 1,266 | -0.94% | 4,800 | 57億8501万 | -4.52% |
