| 2022 |
| 01/24 | 1,030 | 1,069 | 1,000 | 1,069 | +2.99% | 3,800 | 48億7931万 | -7.84% |
| 01/21 | 1,010 | 1,040 | 1,010 | 1,038 | +0.68% | 3,700 | 47億3782万 | -11.66% |
| 01/20 | 1,016 | 1,043 | 1,015 | 1,031 | +1.48% | 3,600 | 47億586万 | -13.65% |
| 01/19 | 1,040 | 1,043 | 1,010 | 1,016 | -4.69% | 6,900 | 46億3740万 | -16.24% |
| 01/18 | 1,045 | 1,080 | 1,045 | 1,066 | +0.57% | 2,700 | 48億6562万 | -13.54% |
| 01/17 | 13:00 「ISO/IEC 27017 クラウドセキュリティ認証取得支援サービス」を提供開始 |
| 01/17 | 1,058 | 1,080 | 1,050 | 1,060 | -0.84% | 1,900 | 48億3823万 | -15.27% |
| 01/14 | 1,091 | 1,091 | 1,030 | 1,069 | -3.78% | 11,300 | 48億7931万 | -15.76% |
| 01/13 | 1,132 | 1,140 | 1,111 | 1,111 | -2.54% | 4,200 | 50億7101万 | -13.54% |
| 01/12 | 1,132 | 1,162 | 1,121 | 1,140 | +0.53% | 3,300 | 52億338万 | -12.04% |
| 01/11 | 1,160 | 1,160 | 1,134 | 1,134 | -2.58% | 2,200 | 51億7600万 | -13.04% |
| 01/07 | 1,187 | 1,187 | 1,114 | 1,164 | -0.51% | 4,600 | 53億1293万 | -11.21% |
| 01/06 | 1,196 | 1,220 | 1,146 | 1,170 | -2.34% | 9,800 | 53億4031万 | -11.23% |
| 01/05 | 1,273 | 1,273 | 1,198 | 1,198 | -6.77% | 6,400 | 54億6812万 | -9.52% |
| 01/04 | 1,227 | 1,324 | 1,227 | 1,285 | +7.8% | 10,900 | 58億6522万 | -3.31% |
| 2021 |
| 12/30 | 1,178 | 1,229 | 1,178 | 1,192 | -0.67% | 3,900 | 54億4073万 | -10.44% |
| 12/29 | 1,142 | 1,241 | 1,142 | 1,200 | +4.35% | 6,500 | 54億7724万 | -10.25% |
| 12/28 | 1,160 | 1,175 | 1,150 | 1,150 | -0.69% | 10,700 | 52億4903万 | -14.24% |
| 12/27 | 1,205 | 1,205 | 1,156 | 1,158 | -3.9% | 9,900 | 52億8554万 | -14.09% |
| 12/24 | 1,230 | 1,230 | 1,205 | 1,205 | -2.03% | 6,500 | 55億7万 | -11.07% |
| 12/23 | 1,214 | 1,255 | 1,214 | 1,230 | +1.32% | 9,200 | 56億1418万 | -9.49% |
| 12/22 | 1,207 | 1,246 | 1,207 | 1,214 | +0.58% | 9,900 | 55億4115万 | -10.93% |
| 12/21 | 1,230 | 1,230 | 1,205 | 1,207 | -1.87% | 4,200 | 55億853万 | -11.83% |
| 12/20 | 1,299 | 1,299 | 1,199 | 1,230 | -3.98% | 14,700 | 56億1350万 | -10.55% |
| 12/17 | 1,367 | 1,368 | 1,280 | 1,281 | -7.24% | 13,500 | 58億4625万 | -7.17% |
| 12/16 | 1,445 | 1,445 | 1,371 | 1,381 | -4.43% | 8,600 | 63億264万 | -0.07% |
| 12/15 | 13:00 「Gomez IRサイトランキング2021」の発表について |
| 12/15 | 1,489 | 1,525 | 1,438 | 1,445 | -3.79% | 5,500 | 65億9472万 | +4.56% |
| 12/14 | 1,486 | 1,525 | 1,486 | 1,502 | -0.86% | 3,400 | 68億5486万 | +9% |
| 12/13 | 1,550 | 1,550 | 1,472 | 1,515 | +0.6% | 7,600 | 69億1419万 | +10.34% |
| 12/10 | 1,516 | 1,550 | 1,472 | 1,506 | -1.95% | 9,300 | 68億7311万 | +10.09% |
| 12/09 | 1,536 | 1,539 | 1,501 | 1,536 | +2.47% | 5,400 | 70億1003万 | +12.69% |
| 12/08 | 1,470 | 1,522 | 1,470 | 1,499 | +2.6% | 12,300 | 68億4117万 | +10.46% |
| 12/07 | 1,408 | 1,461 | 1,408 | 1,461 | +4.96% | 10,900 | 66億6774万 | +8.06% |
| 12/06 | 1,349 | 1,397 | 1,347 | 1,392 | +3.19% | 6,000 | 63億5284万 | +3.19% |
| 12/03 | 1,316 | 1,349 | 1,316 | 1,349 | +2.51% | 3,400 | 61億5659万 | +0.07% |
| 12/02 | 1,310 | 1,345 | 1,306 | 1,316 | -1.79% | 5,300 | 60億599万 | -2.45% |
| 12/01 | 1,310 | 1,359 | 1,305 | 1,340 | +1.9% | 4,900 | 61億1552万 | -0.81% |
| 11/30 | 1,316 | 1,365 | 1,315 | 1,315 | -0.08% | 15,500 | 60億142万 | -2.66% |
| 11/29 | 1,328 | 1,367 | 1,304 | 1,316 | -2.08% | 7,300 | 60億599万 | -2.81% |
| 11/26 | 1,354 | 1,355 | 1,319 | 1,344 | +0.3% | 6,200 | 61億3377万 | -1.03% |
| 11/25 | 1,295 | 1,359 | 1,295 | 1,340 | +3.47% | 8,200 | 61億1552万 | -1.62% |
| 11/24 | 1,324 | 1,325 | 1,282 | 1,295 | -2.19% | 6,500 | 59億1015万 | -5.27% |
| 11/22 | 1,305 | 1,324 | 1,283 | 1,324 | +0.23% | 6,400 | 60億4250万 | -3.64% |
| 11/19 | 10:00 自己株式取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 11/19 | 1,364 | 1,364 | 1,306 | 1,321 | +1.3% | 11,200 | 60億2881万 | -4.34% |
| 11/18 | 16:30 自己株式取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/18 | 1,341 | 1,341 | 1,300 | 1,304 | -2.76% | 8,400 | 59億5122万 | -5.98% |
| 11/17 | 1,363 | 1,363 | 1,336 | 1,341 | -1.61% | 4,700 | 61億2008万 | -3.87% |
| 11/16 | 1,352 | 1,377 | 1,352 | 1,363 | +0.81% | 3,500 | 62億2049万 | -2.85% |
| 11/15 | 1,350 | 1,363 | 1,350 | 1,352 | +0.15% | 3,600 | 61億7029万 | -4.18% |
| 11/12 | 15:00 新市場区分における「スタンダード市場」の選択申請に関するお知らせ |
| 11/12 | 15:00 2022年6月期第1四半期決算説明資料 |
| 11/12 | 15:00 2022年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/12 | 1,336 | 1,361 | 1,304 | 1,350 | +0.9% | 8,200 | 61億6116万 | -4.86% |
| 11/11 | 1,351 | 1,356 | 1,337 | 1,338 | -2.62% | 7,200 | 61億639万 | -6.17% |
| 11/10 | 1,363 | 1,375 | 1,360 | 1,374 | +0.37% | 2,100 | 62億7069万 | -4.12% |
| 11/09 | 1,374 | 1,381 | 1,360 | 1,369 | +0.07% | 3,800 | 62億4787万 | -5.06% |
| 11/08 | 1,378 | 1,378 | 1,350 | 1,368 | -0.73% | 2,800 | 62億4331万 | -5.91% |
| 11/05 | 1,376 | 1,379 | 1,361 | 1,378 | -0.29% | 5,900 | 62億8894万 | -5.87% |
| 11/04 | 1,383 | 1,400 | 1,381 | 1,382 | -0.14% | 3,600 | 63億720万 | -6.31% |
| 11/02 | 1,375 | 1,390 | 1,370 | 1,384 | +0.65% | 2,500 | 63億1633万 | -6.86% |
| 11/01 | 1,393 | 1,393 | 1,369 | 1,375 | -0.79% | 3,200 | 62億7525万 | -7.97% |
| 10/29 | 1,387 | 1,387 | 1,372 | 1,386 | +0.51% | 600 | 63億2546万 | -7.97% |
| 10/28 | 1,351 | 1,379 | 1,350 | 1,379 | +0.8% | 4,300 | 62億9351万 | -9.1% |
| 10/27 | 1,371 | 1,376 | 1,364 | 1,368 | 0% | 2,500 | 62億4331万 | -10.24% |
| 10/26 | 1,334 | 1,373 | 1,334 | 1,368 | +2.24% | 4,700 | 62億4331万 | -10.76% |
| 10/25 | 1,381 | 1,381 | 1,336 | 1,338 | -4.29% | 8,100 | 61億639万 | -13.29% |
| 10/22 | 1,408 | 1,418 | 1,382 | 1,398 | -0.71% | 4,700 | 63億8022万 | -10.04% |
| 10/21 | 1,453 | 1,453 | 1,407 | 1,408 | -3.1% | 6,500 | 64億2586万 | -10.09% |
| 10/20 | 1,461 | 1,461 | 1,452 | 1,453 | -0.41% | 3,700 | 66億3123万 | -7.98% |
| 10/19 | 1,475 | 1,475 | 1,459 | 1,459 | -1.08% | 2,300 | 66億5861万 | -8.41% |
| 10/18 | 1,501 | 1,505 | 1,475 | 1,475 | -1.47% | 6,100 | 67億3164万 | -8.27% |
| 10/15 | 1,477 | 1,497 | 1,470 | 1,497 | +1.7% | 3,000 | 68億3204万 | -7.36% |
| 10/14 | 1,493 | 1,509 | 1,469 | 1,472 | -1.6% | 5,000 | 67億1794万 | -9.08% |
| 10/13 | 1,547 | 1,547 | 1,485 | 1,496 | -3.3% | 8,500 | 68億2748万 | -8% |
| 10/12 | 1,579 | 1,580 | 1,547 | 1,547 | -1.46% | 6,900 | 70億6023万 | -5.38% |
| 10/11 | 1,537 | 1,580 | 1,534 | 1,570 | +1.42% | 4,300 | 71億6520万 | -3.68% |
| 10/08 | 1,520 | 1,561 | 1,520 | 1,548 | +1.44% | 2,500 | 70億6479万 | -4.5% |
| 10/07 | 1,513 | 1,554 | 1,513 | 1,526 | +0.86% | 4,500 | 69億6439万 | -5.63% |
| 10/06 | 1,591 | 1,630 | 1,513 | 1,513 | -4.9% | 22,400 | 69億506万 | -6.2% |
| 10/05 | 1,647 | 1,650 | 1,542 | 1,591 | -4.56% | 19,600 | 72億6104万 | -1.18% |
| 10/04 | 1,660 | 1,698 | 1,630 | 1,667 | +2.71% | 18,900 | 76億789万 | +3.93% |
| 10/01 | 1,630 | 1,685 | 1,607 | 1,623 | -1.76% | 17,900 | 74億708万 | +1.95% |
| 09/30 | 15:00 支配株主等に関する事項について |
| 09/30 | 1,707 | 1,730 | 1,652 | 1,652 | -0.48% | 16,800 | 75億3943万 | +4.29% |
| 09/29 | 1,584 | 1,700 | 1,550 | 1,660 | +4.67% | 24,900 | 75億7594万 | +5.6% |
| 09/28 | 1,651 | 1,651 | 1,585 | 1,586 | -4.57% | 16,500 | 72億3822万 | +1.93% |
| 09/27 | 1,680 | 1,724 | 1,643 | 1,662 | -1.07% | 18,000 | 75億8507万 | +7.78% |
| 09/24 | 1,595 | 1,685 | 1,584 | 1,680 | +8.04% | 23,700 | 76億6722万 | +10.09% |
| 09/22 | 1,580 | 1,584 | 1,533 | 1,555 | -1.58% | 10,300 | 70億9674万 | +3.05% |
| 09/21 | 1,541 | 1,649 | 1,522 | 1,580 | -1.68% | 18,000 | 72億1084万 | +5.61% |
| 09/17 | 1,600 | 1,612 | 1,561 | 1,607 | -0.68% | 11,100 | 73億3406万 | +8.22% |
| 09/16 | 1,691 | 1,698 | 1,565 | 1,618 | -4.43% | 27,500 | 73億8426万 | +10.14% |
| 09/15 | 1,724 | 1,725 | 1,659 | 1,693 | -2.76% | 33,000 | 77億2655万 | +16.6% |
| 09/14 | 1,805 | 1,805 | 1,736 | 1,741 | -3.44% | 26,800 | 79億4561万 | +21.58% |
| 09/13 | 13:00 「Gomez ESG サイトランキング2021」の発表について |
| 09/13 | 1,848 | 1,940 | 1,795 | 1,803 | -2.22% | 59,500 | 82億2857万 | +27.96% |
| 09/10 | 1,715 | 1,844 | 1,715 | 1,844 | +11.29% | 99,600 | 84億1569万 | +33.53% |
| 09/09 | 1,608 | 1,727 | 1,601 | 1,657 | +4.48% | 57,300 | 75億6225万 | +22.38% |
| 09/08 | 1,626 | 1,626 | 1,570 | 1,586 | -3.29% | 20,800 | 72億3822万 | +18.54% |
| 09/07 | 1,780 | 1,794 | 1,582 | 1,640 | -5.2% | 114,200 | 74億8467万 | +23.77% |
| 09/06 | 1,450 | 1,730 | 1,450 | 1,730 | +20.98% | 191,000 | 78億9541万 | +32.06% |
| 09/03 | 1,346 | 1,559 | 1,346 | 1,430 | +6.32% | 65,500 | 65億2626万 | +10.6% |
| 09/02 | 1,427 | 1,431 | 1,345 | 1,345 | -5.55% | 22,400 | 61億3834万 | +4.51% |
| 09/01 | 1,455 | 1,455 | 1,410 | 1,424 | -0.21% | 9,500 | 64億9888万 | +10.73% |
| 08/31 | 1,474 | 1,474 | 1,404 | 1,427 | -1.86% | 11,800 | 65億1257万 | +11.31% |
| 08/30 | 1,449 | 1,468 | 1,446 | 1,454 | +1.47% | 11,200 | 66億3580万 | +13.86% |
| 08/27 | 1,379 | 1,439 | 1,353 | 1,433 | +3.92% | 12,400 | 65億3995万 | +12.83% |
