| 2023 |
| 12/20 | 975 | 985 | 970 | 985 | +0.92% | 12,500 | 61億5526万 | +1.76% |
| 12/19 | 977 | 977 | 969 | 976 | +0.41% | 4,800 | 60億9902万 | +0.93% |
| 12/18 | 974 | 975 | 952 | 972 | -0.21% | 3,300 | 60億7402万 | +0.41% |
| 12/15 | 953 | 974 | 953 | 974 | +1.78% | 4,600 | 60億8652万 | +0.62% |
| 12/14 | 974 | 974 | 957 | 957 | -1.34% | 6,900 | 59億8029万 | -1.24% |
| 12/13 | 970 | 980 | 970 | 970 | -0.51% | 3,400 | 60億6153万 | 0% |
| 12/12 | 981 | 999 | 968 | 975 | -2.6% | 18,400 | 60億9277万 | +0.31% |
| 12/11 | 1,035 | 1,049 | 989 | 1,001 | -2.82% | 19,900 | 62億5524万 | +2.88% |
| 12/08 | 1,000 | 1,088 | 991 | 1,030 | +6.19% | 75,600 | 64億3647万 | +5.86% |
| 12/07 | 970 | 973 | 969 | 970 | 0% | 4,200 | 60億6153万 | -0.1% |
| 12/06 | 976 | 977 | 969 | 970 | 0% | 5,200 | 60億6153万 | -0.1% |
| 12/05 | 974 | 975 | 970 | 970 | 0% | 4,400 | 60億6153万 | 0% |
| 12/04 | 968 | 974 | 964 | 970 | -0.21% | 6,300 | 60億6153万 | +0.1% |
| 12/01 | 972 | 974 | 971 | 972 | 0% | 5,100 | 60億7402万 | +0.31% |
| 11/30 | 975 | 975 | 972 | 972 | -0.1% | 2,100 | 60億7402万 | +0.31% |
| 11/29 | 975 | 981 | 973 | 973 | -0.21% | 5,100 | 60億8027万 | +0.41% |
| 11/28 | 971 | 975 | 966 | 975 | +1.14% | 2,600 | 60億9277万 | +0.62% |
| 11/27 | 957 | 985 | 951 | 964 | +0.73% | 6,800 | 60億2403万 | -0.52% |
| 11/24 | 956 | 964 | 947 | 957 | -0.31% | 6,300 | 59億8029万 | -1.34% |
| 11/22 | 964 | 964 | 948 | 960 | -0.41% | 4,800 | 59億9904万 | -1.13% |
| 11/21 | 940 | 965 | 940 | 964 | +2.88% | 8,100 | 60億2403万 | -0.62% |
| 11/20 | 912 | 937 | 912 | 937 | +1.08% | 7,200 | 58億5531万 | -3.4% |
| 11/17 | 921 | 941 | 920 | 927 | +0.65% | 2,700 | 57億9282万 | -4.53% |
| 11/16 | 958 | 958 | 911 | 921 | -3.05% | 11,300 | 57億5532万 | -5.44% |
| 11/15 | 972 | 972 | 947 | 950 | -1.25% | 4,200 | 59億3655万 | -2.66% |
| 11/14 | 966 | 981 | 953 | 962 | -3.41% | 12,800 | 60億1153万 | -1.43% |
| 11/13 | 15:00 2023年12月期第3四半期決算説明資料 |
| 11/13 | 15:00 2023年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/13 | 1,000 | 1,002 | 983 | 996 | +1.43% | 21,100 | 62億2400万 | +2.05% |
| 11/10 | 990 | 1,000 | 982 | 982 | -1.31% | 3,400 | 61億3651万 | +1.03% |
| 11/09 | 998 | 998 | 986 | 995 | -0.1% | 3,100 | 62億1775万 | +2.79% |
| 11/08 | 1,011 | 1,012 | 991 | 996 | -1.19% | 3,100 | 62億2400万 | +3.21% |
| 11/07 | 1,003 | 1,008 | 996 | 1,008 | +0.5% | 2,900 | 62億9899万 | +4.56% |
| 11/06 | 1,008 | 1,009 | 997 | 1,003 | +0.3% | 4,300 | 62億6774万 | +4.15% |
| 11/02 | 995 | 1,002 | 992 | 1,000 | +0.81% | 3,600 | 62億4900万 | +3.84% |
| 11/01 | 952 | 1,000 | 952 | 992 | +3.23% | 6,200 | 61億9900万 | +3.12% |
| 10/31 | 946 | 961 | 941 | 961 | +2.13% | 3,100 | 60億528万 | 0% |
| 10/30 | 949 | 951 | 939 | 941 | -0.84% | 4,800 | 58億8030万 | -2.18% |
| 10/27 | 978 | 978 | 942 | 949 | -2.06% | 5,200 | 59億3030万 | -1.45% |
| 10/26 | 975 | 980 | 965 | 969 | -1.12% | 5,300 | 60億5528万 | +0.41% |
| 10/25 | 973 | 980 | 945 | 980 | +0.72% | 5,400 | 61億2402万 | +1.34% |
| 10/24 | 974 | 985 | 960 | 973 | -0.21% | 3,400 | 60億8027万 | +0.72% |
| 10/23 | 954 | 982 | 954 | 975 | 0% | 2,900 | 60億9277万 | +0.93% |
| 10/20 | 976 | 991 | 975 | 975 | -0.31% | 3,500 | 60億9277万 | +0.83% |
| 10/19 | 970 | 987 | 964 | 978 | +0.82% | 2,400 | 61億1152万 | +1.03% |
| 10/18 | 947 | 970 | 947 | 970 | +2.11% | 5,500 | 60億6153万 | 0% |
| 10/17 | 975 | 978 | 948 | 950 | -0.63% | 3,600 | 59億3655万 | -2.26% |
| 10/16 | 961 | 971 | 946 | 956 | -1.14% | 5,100 | 59億7404万 | -2.15% |
| 10/13 | 963 | 985 | 963 | 967 | -2.62% | 3,600 | 60億4278万 | -1.43% |
| 10/12 | 970 | 993 | 963 | 993 | +2.37% | 3,200 | 62億525万 | +0.81% |
| 10/11 | 961 | 970 | 950 | 970 | 0% | 5,300 | 60億6153万 | -2.02% |
| 10/10 | 942 | 970 | 942 | 970 | +2.65% | 9,400 | 60億6153万 | -2.61% |
| 10/06 | 901 | 945 | 882 | 945 | +5% | 17,000 | 59億530万 | -5.69% |
| 10/05 | 879 | 913 | 879 | 900 | +2.27% | 6,600 | 56億2410万 | -10.98% |
| 10/04 | 925 | 925 | 880 | 880 | -5.88% | 15,200 | 54億9912万 | -13.73% |
| 10/03 | 949 | 950 | 934 | 935 | -2.6% | 19,000 | 58億4281万 | -9.22% |
| 10/02 | 995 | 995 | 960 | 960 | -3.52% | 9,100 | 59億9904万 | -7.51% |
| 09/29 | 977 | 995 | 973 | 995 | +0.91% | 7,700 | 62億1775万 | -4.78% |
| 09/28 | 976 | 986 | 942 | 986 | +1.65% | 7,700 | 61億6151万 | -6.18% |
| 09/27 | 984 | 998 | 970 | 970 | -0.61% | 6,500 | 60億6153万 | -8.32% |
| 09/26 | 988 | 993 | 976 | 976 | -0.41% | 5,900 | 60億9902万 | -8.44% |
| 09/25 | 972 | 991 | 970 | 980 | +0.41% | 6,400 | 61億2402万 | -8.33% |
| 09/22 | 975 | 990 | 963 | 976 | -0.91% | 6,800 | 60億9902万 | -9.12% |
| 09/21 | 1,012 | 1,027 | 963 | 985 | -5.47% | 23,400 | 61億5526万 | -8.63% |
| 09/20 | 985 | 1,058 | 973 | 1,042 | +10.85% | 56,600 | 65億1145万 | -3.52% |
| 09/19 | 955 | 966 | 933 | 940 | -3.59% | 14,500 | 58億7406万 | -12.88% |
| 09/15 | 985 | 1,000 | 975 | 975 | -1.42% | 10,300 | 60億9277万 | -9.55% |
| 09/14 | 1,004 | 1,004 | 982 | 989 | -1.4% | 21,400 | 61億8026万 | -8% |
| 09/13 | 1,030 | 1,056 | 1,003 | 1,003 | -2.43% | 22,000 | 62億6774万 | -6.35% |
| 09/12 | 1,028 | 1,044 | 1,028 | 1,028 | -0.96% | 4,300 | 64億2397万 | -3.66% |
| 09/11 | 1,054 | 1,064 | 1,027 | 1,038 | -1.98% | 13,900 | 64億8646万 | -2.35% |
| 09/08 | 1,066 | 1,073 | 1,058 | 1,059 | -1.03% | 7,300 | 66億1769万 | +0.09% |
| 09/07 | 1,066 | 1,082 | 1,064 | 1,070 | +0.28% | 24,600 | 66億8643万 | +1.71% |
| 09/06 | 1,102 | 1,102 | 1,062 | 1,067 | -3.18% | 15,600 | 66億6768万 | +1.91% |
| 09/05 | 1,136 | 1,136 | 1,102 | 1,102 | -2.48% | 14,100 | 68億8639万 | +5.76% |
| 09/04 | 1,148 | 1,148 | 1,121 | 1,130 | +0.18% | 4,000 | 70億6137万 | +9.07% |
| 09/01 | 1,157 | 1,157 | 1,117 | 1,128 | -2.51% | 8,700 | 70億4887万 | +9.62% |
| 08/31 | 1,122 | 1,158 | 1,108 | 1,157 | +2.66% | 12,700 | 72億3009万 | +13.21% |
| 08/30 | 1,127 | 1,152 | 1,120 | 1,127 | 0% | 5,600 | 70億4262万 | +11.14% |
| 08/29 | 1,157 | 1,157 | 1,122 | 1,127 | -1.74% | 8,000 | 70億4262万 | +11.92% |
| 08/28 | 1,121 | 1,161 | 1,121 | 1,147 | +1.96% | 14,600 | 71億6760万 | +14.59% |
| 08/25 | 1,113 | 1,152 | 1,102 | 1,125 | -0.97% | 12,200 | 70億3012万 | +13.18% |
| 08/24 | 1,159 | 1,159 | 1,106 | 1,136 | -2.49% | 27,100 | 70億9886万 | +14.98% |
| 08/23 | 1,146 | 1,188 | 1,128 | 1,165 | -0.43% | 26,500 | 72億8008万 | +18.64% |
| 08/22 | 1,101 | 1,170 | 1,073 | 1,170 | +9.24% | 29,600 | 73億1133万 | +20.12% |
| 08/21 | 1,100 | 1,104 | 1,049 | 1,071 | -2.64% | 17,300 | 66億7875万 | +10.87% |
| 08/18 | 1,050 | 1,103 | 1,020 | 1,100 | +2.04% | 29,200 | 68億5960万 | +14.35% |
| 08/17 | 1,010 | 1,249 | 1,002 | 1,078 | +6.1% | 274,400 | 67億2240万 | +12.64% |
| 08/16 | 1,037 | 1,037 | 1,000 | 1,016 | -1.17% | 13,200 | 63億3577万 | +6.61% |
| 08/15 | 1,039 | 1,049 | 990 | 1,028 | +12.47% | 66,600 | 64億1060万 | +8.1% |
| 08/14 | 15:00 2023年12月期第2四半期決算短信〔日本基準〕(非連結) |
| 08/14 | 15:00 2023年12月期第2四半期決算説明資料 |
| 08/14 | 943 | 943 | 876 | 914 | +1.78% | 6,100 | 56億9970万 | -3.69% |
| 08/10 | 15:00 「sinopsシリーズ」が需要予測や自動発注ツールを対象とした食品ロス削減ソリューション市場シェア1位を獲得 |
| 08/10 | 884 | 901 | 884 | 898 | +0.22% | 900 | 55億9992万 | -5.57% |
| 08/09 | 907 | 907 | 876 | 896 | -0.67% | 3,400 | 55億8745万 | -6.18% |
| 08/08 | 902 | 902 | 902 | 902 | -1.42% | 100 | 56億2487万 | -5.94% |
| 08/07 | 911 | 920 | 910 | 915 | -0.44% | 1,100 | 57億594万 | -4.89% |
| 08/04 | 926 | 929 | 899 | 919 | +0.88% | 2,900 | 57億3088万 | -4.77% |
| 08/03 | 924 | 933 | 911 | 911 | -2.98% | 4,200 | 56億8099万 | -5.99% |
| 08/02 | 948 | 948 | 934 | 939 | -1.16% | 1,400 | 58億5560万 | -3.4% |
| 08/01 | 950 | 959 | 938 | 950 | +0.96% | 1,700 | 59億2420万 | -2.46% |
| 07/31 | 969 | 969 | 934 | 941 | -1.67% | 5,800 | 58億6807万 | -3.49% |
| 07/28 | 965 | 967 | 910 | 957 | 0% | 6,200 | 59億6785万 | -2.05% |
| 07/27 | 966 | 966 | 951 | 957 | +0.63% | 2,500 | 59億6785万 | -2.25% |
