| 2020 |
| 05/15 | 1,053 | 1,070 | 945 | 948 | -3.56% | 148,000 | 52億3020万 | -4.96% |
| 05/14 | （IR情報）15:30 アセンテック株式会社との業務提携に関するお知らせ |
| 05/14 | （IR情報）15:30 2020年9月期第2四半期決算補足資料 |
| 05/14 | （IR情報）15:30 2020年9月期第2四半期決算短信〔日本基準〕(非連結) |
| 05/14 | 1,010 | 1,028 | 956 | 983 | -3.2% | 53,200 | 54億2340万 | -1.16% |
| 05/13 | 1,035 | 1,035 | 1,010 | 1,015 | -1.93% | 40,600 | 56億280万 | +2.53% |
| 05/12 | 1,025 | 1,040 | 1,015 | 1,035 | +3.4% | 27,600 | 57億1320万 | +5.08% |
| 05/11 | 996 | 1,015 | 994 | 1,001 | +2.61% | 47,400 | 55億2552万 | +2.46% |
| 05/08 | 973 | 985 | 967 | 976 | +0.77% | 28,200 | 53億8476万 | +0.57% |
| 05/07 | 961 | 998 | 957 | 968 | +1.89% | 33,000 | 53億4336万 | +0.73% |
| 05/01 | 980 | 980 | 945 | 950 | -3.55% | 39,000 | 52億4400万 | -0.31% |
| 04/30 | 1,015 | 1,018 | 976 | 985 | -1.05% | 28,000 | 54億3720万 | +4.45% |
| 04/28 | 1,010 | 1,010 | 996 | 996 | -1.44% | 17,600 | 54億9516万 | +6.58% |
| 04/27 | 995 | 1,020 | 995 | 1,010 | +2.07% | 21,400 | 55億7520万 | +9.31% |
| 04/24 | 983 | 1,020 | 983 | 990 | +1.23% | 19,600 | 54億6204万 | +8.62% |
| 04/23 | 955 | 995 | 955 | 978 | +2.36% | 12,200 | 53億9580万 | +8.85% |
| 04/22 | 994 | 994 | 940 | 955 | -6.23% | 36,000 | 52億666万 | +7.91% |
| 04/21 | 1,021 | 1,055 | 990 | 1,019 | -0.24% | 39,400 | 55億5286万 | +16.67% |
| 04/20 | 1,025 | 1,070 | 1,003 | 1,021 | +2.2% | 49,200 | 55億6649万 | +19.14% |
| 04/17 | 1,049 | 1,071 | 981 | 999 | -3.43% | 34,600 | 54億4654万 | +19.35% |
| 04/16 | 1,000 | 1,035 | 931 | 1,035 | +2.58% | 72,400 | 56億4009万 | +26% |
| 04/15 | 1,063 | 1,063 | 1,001 | 1,009 | -7.26% | 121,800 | 54億9834万 | +25.28% |
| 04/14 | 1,130 | 1,150 | 1,085 | 1,088 | -5.43% | 56,400 | 59億2905万 | +37.66% |
| 04/13 | 1,058 | 1,169 | 1,033 | 1,150 | +14.14% | 101,800 | 62億6980万 | +49.16% |
| 04/10 | 990 | 1,023 | 950 | 1,008 | +2.39% | 59,400 | 54億9289万 | +33.44% |
| 04/09 | 938 | 985 | 921 | 984 | +7.25% | 46,000 | 53億6476万 | +31.73% |
| 04/08 | 900 | 945 | 900 | 918 | +2.17% | 51,400 | 50億221万 | +24.32% |
| 04/07 | 915 | 930 | 884 | 898 | +2.63% | 28,600 | 48億9589万 | +22.68% |
| 04/06 | 895 | 929 | 859 | 875 | -2.23% | 41,200 | 47億7050万 | +20.19% |
| 04/03 | 903 | 945 | 859 | 895 | +1.02% | 36,600 | 48億7954万 | +23.45% |
| 04/02 | 860 | 950 | 828 | 886 | +4.98% | 69,000 | 48億3047万 | +22.21% |
| 04/01 | 790 | 931 | 780 | 844 | +4.26% | 62,000 | 46億148万 | +16.74% |
| 03/31 | 780 | 840 | 770 | 810 | +5.13% | 53,400 | 44億1339万 | +11.66% |
| 03/30 | 750 | 790 | 735 | 770 | +1.05% | 25,000 | 41億9804万 | +5.48% |
| 03/27 | 748 | 805 | 731 | 762 | +8.09% | 112,600 | 41億5442万 | +3.25% |
| 03/26 | 729 | 744 | 690 | 705 | -5.24% | 22,600 | 38億4366万 | -5.37% |
| 03/25 | 758 | 765 | 727 | 744 | +0.07% | 50,600 | 40億5628万 | -0.93% |
| 03/24 | 718 | 749 | 706 | 744 | +8.15% | 50,200 | 40億5356万 | -1.39% |
| 03/23 | 665 | 712 | 648 | 688 | +2.77% | 50,200 | 37億4825万 | -9.18% |
| 03/19 | 680 | 715 | 631 | 669 | +3% | 55,400 | 36億4738万 | -12.2% |
| 03/18 | 690 | 740 | 637 | 650 | -3.06% | 36,600 | 35億4107万 | -15.21% |
| 03/17 | 585 | 674 | 580 | 670 | +11.67% | 71,000 | 36億5284万 | -13.1% |
| 03/16 | 572 | 625 | 554 | 600 | +13.96% | 60,600 | 32億7120万 | -22.58% |
| 03/13 | 553 | 600 | 485 | 527 | -14.11% | 163,200 | 28億7047万 | -32.67% |
| 03/12 | 597 | 648 | 580 | 613 | +0.25% | 73,400 | 33億4207万 | -22.5% |
| 03/11 | 655 | 687 | 602 | 612 | -4.08% | 90,800 | 33億3389万 | -23.37% |
| 03/10 | 600 | 672 | 529 | 638 | +2.08% | 147,000 | 34億7565万 | -20.41% |
| 03/09 | 720 | 720 | 575 | 625 | -17.28% | 209,800 | 34億477万 | -22.33% |
| 03/06 | 800 | 805 | 752 | 755 | -5.27% | 46,400 | 41億1626万 | -6.56% |
| 03/05 | 790 | 797 | 775 | 797 | +5.21% | 33,400 | 43億4524万 | -1.12% |
| 03/04 | 738 | 775 | 713 | 758 | 0% | 48,800 | 41億2989万 | -5.9% |
| 03/03 | 850 | 850 | 741 | 758 | -6.77% | 148,000 | 41億2989万 | -5.9% |
| 03/02 | 793 | 860 | 750 | 813 | +0.43% | 164,600 | 44億2975万 | +0.81% |
| 02/28 | 834 | 910 | 785 | 809 | -9.51% | 153,000 | 44億1066万 | +0.62% |
| 02/27 | （IR情報）12:00 テレワーク導入サービス提供開始のお知らせ |
| 02/27 | 823 | 995 | 805 | 894 | +7.07% | 200,600 | 48億7408万 | +11.33% |
| 02/26 | 873 | 920 | 801 | 835 | -4.35% | 102,800 | 45億5242万 | +4.77% |
| 02/25 | 864 | 925 | 855 | 873 | -7.52% | 92,000 | 47億5959万 | +9.81% |
| 02/21 | 975 | 983 | 944 | 944 | -3.18% | 32,000 | 51億4668万 | +19.34% |
| 02/20 | 975 | 1,000 | 945 | 975 | +3.78% | 60,600 | 53億1570万 | +24.05% |
| 02/19 | 875 | 975 | 855 | 940 | +9.88% | 93,000 | 51億2215万 | +20.29% |
| 02/18 | 835 | 893 | 821 | 855 | +5.56% | 95,200 | 46億6146万 | +9.9% |
| 02/17 | （IR情報）15:30 役員持株会設立に関するお知らせ |
| 02/17 | 810 | 835 | 791 | 810 | 0% | 114,800 | 44億1612万 | +4.65% |
| 02/14 | 840 | 840 | 800 | 810 | -1.22% | 34,000 | 44億1612万 | +4.92% |
| 02/13 | 852 | 912 | 812 | 820 | +6.29% | 169,400 | 44億7064万 | +6.77% |
| 02/12 | （IR情報）18:00 (訂正)「2020年9月期第1四半期決算補足資料」の一部訂正について |
| 02/12 | （IR情報）15:30 2020年9月期第1四半期決算補足資料 |
| 02/12 | （IR情報）15:30 2020年9月期第1四半期決算短信[日本基準](非連結) |
| 02/12 | 788 | 789 | 750 | 772 | -1.09% | 37,400 | 42億621万 | +0.85% |
| 02/10 | 774 | 810 | 765 | 780 | +0.84% | 27,200 | 42億5256万 | +2.36% |
| 02/07 | 767 | 774 | 733 | 774 | +1.05% | 23,800 | 42億1712万 | +1.64% |
| 02/06 | 774 | 785 | 757 | 766 | +1.53% | 15,600 | 41億7350万 | +1.53% |
| 02/05 | 782 | 805 | 754 | 754 | -3.02% | 30,600 | 41億1080万 | +1.21% |
| 02/04 | 710 | 787 | 700 | 778 | +11.79% | 49,200 | 42億3893万 | +5.5% |
| 02/03 | 660 | 714 | 660 | 696 | -1.28% | 40,200 | 37億9186万 | -4.2% |
| 01/31 | 723 | 723 | 688 | 705 | -2.83% | 33,200 | 38億4093万 | -1.88% |
| 01/30 | 729 | 749 | 643 | 725 | -0.14% | 97,200 | 39億5270万 | +2.11% |
| 01/29 | 753 | 754 | 726 | 726 | -3.52% | 46,600 | 39億5815万 | +3.71% |
| 01/28 | 748 | 768 | 743 | 753 | -1.57% | 16,800 | 41億263万 | +9.22% |
| 01/27 | 735 | 765 | 733 | 765 | -1.29% | 44,200 | 41億6805万 | +12.76% |
| 01/24 | 773 | 778 | 756 | 775 | -0.06% | 16,800 | 42億2257万 | +16.29% |
| 01/23 | 805 | 805 | 771 | 775 | -1.27% | 10,400 | 42億2530万 | +18.87% |
| 01/22 | 733 | 818 | 731 | 785 | +5.8% | 72,800 | 42億508万 | +22.85% |
| 01/21 | 780 | 780 | 735 | 742 | -4.69% | 68,800 | 39億7474万 | +18.72% |
| 01/20 | 781 | 783 | 725 | 779 | -0.32% | 128,800 | 41億7026万 | +26.79% |
| 01/17 | 825 | 835 | 775 | 781 | -5.28% | 83,400 | 41億8366万 | +29.73% |
| 01/16 | 850 | 864 | 806 | 825 | -0.72% | 88,600 | 44億1668万 | +39.98% |
| 01/15 | 884 | 895 | 828 | 831 | -3.88% | 70,000 | 44億4882万 | +44.43% |
| 01/14 | 790 | 875 | 781 | 864 | +12.21% | 119,400 | 46億2827万 | +54.29% |
| 01/10 | 783 | 805 | 737 | 770 | +3.01% | 84,800 | 41億2473万 | +41.28% |
| 01/09 | 745 | 762 | 730 | 748 | +4.47% | 50,800 | 40億420万 | +39.72% |
| 01/08 | 725 | 749 | 675 | 716 | -2.72% | 97,400 | 38億3279万 | +36.81% |
| 01/07 | 746 | 780 | 720 | 736 | +3.59% | 129,200 | 39億3992万 | +43.65% |
| 01/06 | 750 | 753 | 690 | 710 | -5.96% | 177,200 | 38億332万 | +42% |
| 01/01 | 株式分割 1→2 |
| 2019 |
| 12/30 | 680 | 755 | 663 | 755 | +24.79% | 397,400 | 40億4438万 | +54.71% |
| 12/27 | 530 | 665 | 530 | 605 | +12.04% | 120,000 | 32億4086万 | +27.64% |
| 12/26 | （IR情報）15:30 役員人事等に関するお知らせ |
| 12/26 | 535 | 560 | 530 | 540 | +0.47% | 83,600 | 28億9267万 | +15.88% |
| 12/25 | 506 | 573 | 506 | 538 | +6.97% | 152,400 | 28億7928万 | +16.59% |
| 12/24 | 498 | 513 | 488 | 503 | +1.01% | 72,800 | 26億9179万 | +10.44% |
| 12/23 | 513 | 525 | 495 | 498 | -0.5% | 156,800 | 26億6500万 | +10.56% |
| 12/20 | 485 | 516 | 485 | 500 | +3.68% | 132,800 | 26億7840万 | +12.36% |
| 12/19 | 468 | 483 | 468 | 482 | +3.65% | 48,800 | 25億8331万 | +9.35% |
| 12/18 | 468 | 483 | 461 | 465 | -1.85% | 36,400 | 24億9225万 | +6.71% |
| 12/17 | 450 | 474 | 450 | 474 | +5.04% | 22,000 | 25億3912万 | +9.47% |
| 12/16 | 445 | 453 | 441 | 451 | +3.62% | 28,400 | 24億1725万 | +5.19% |
| 12/13 | 440 | 446 | 436 | 436 | -1.02% | 34,800 | 23億3288万 | +1.99% |
| 12/12 | 440 | 450 | 435 | 440 | -1.4% | 26,400 | 23億5699万 | +3.53% |
| 12/11 | 464 | 465 | 429 | 446 | -3.88% | 96,800 | 23億9047万 | +5.5% |
| 12/10 | 476 | 481 | 463 | 464 | -0.91% | 46,400 | 24億8689万 | +10.54% |
| 12/09 | 466 | 476 | 460 | 469 | +0.64% | 37,200 | 25億966万 | +12.35% |
| 12/06 | 475 | 479 | 461 | 466 | -0.9% | 24,400 | 24億9359万 | +12.44% |
| 12/05 | 465 | 475 | 462 | 470 | +0.59% | 56,000 | 25億1635万 | +14.29% |
| 12/04 | 480 | 481 | 463 | 467 | -3.71% | 90,000 | 25億162万 | +14.46% |
| 12/03 | 493 | 510 | 472 | 485 | -6.28% | 162,400 | 25億9804万 | +19.75% |
| 12/02 | 467 | 518 | 453 | 518 | +18.35% | 251,600 | 27億7214万 | +28.73% |
| 11/29 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 11/29 | 434 | 453 | 429 | 437 | -0.63% | 44,800 | 23億4226万 | +10.14% |
| 11/28 | 435 | 452 | 429 | 440 | +0.98% | 70,000 | 23億5699万 | +11.68% |
| 11/27 | 418 | 437 | 418 | 436 | +4.18% | 72,000 | 23億3422万 | +11.16% |
| 11/26 | 412 | 420 | 403 | 418 | +1.83% | 38,800 | 22億4048万 | +7.24% |
| 11/25 | 413 | 414 | 404 | 411 | +3.59% | 38,000 | 22億30万 | +5.86% |
| 11/22 | （IR情報）15:30 オラクルが提供するクラウドへのビジネス本格参入のお知らせ |
| 11/22 | 410 | 410 | 396 | 397 | -4.74% | 30,800 | 21億2397万 | +2.72% |
| 11/21 | 390 | 423 | 385 | 416 | +9.54% | 58,400 | 22億2976万 | +7.84% |
| 11/20 | 385 | 385 | 377 | 380 | -1.36% | 27,600 | 20億3558万 | -1.04% |
| 11/19 | 392 | 392 | 385 | 385 | +0.26% | 12,000 | 20億6370万 | +0.06% |
| 11/18 | 382 | 388 | 382 | 384 | +1.32% | 10,000 | 20億5835万 | -0.19% |
| 11/15 | 381 | 385 | 376 | 379 | +0.33% | 24,000 | 20億3156万 | -1.75% |
| 11/14 | 378 | 385 | 378 | 378 | +0.73% | 10,800 | 20億2487万 | -2.33% |
| 11/13 | 383 | 383 | 375 | 375 | -1.96% | 39,200 | 20億1013万 | -3.04% |
| 11/12 | 401 | 401 | 380 | 383 | -4.37% | 52,400 | 20億5031万 | -1.61% |
| 11/11 | （IR情報）14:30 2019年9月期決算短信〔日本基準〕(非連結) |
| 11/11 | 390 | 423 | 388 | 400 | +2.96% | 98,800 | 21億4405万 | +2.89% |
| 11/08 | 385 | 390 | 381 | 389 | +1.97% | 19,200 | 20億8245万 | -0.32% |
| 11/07 | 380 | 385 | 380 | 381 | +0.33% | 13,200 | 20億4228万 | -2.49% |
| 11/06 | 381 | 384 | 379 | 380 | +0.33% | 21,600 | 20億3558万 | -3.06% |
| 11/05 | 393 | 393 | 378 | 379 | -2.88% | 21,200 | 20億2888万 | -3.87% |
| 11/01 | 393 | 393 | 368 | 390 | -0.83% | 17,600 | 20億8915万 | -1.52% |
| 10/31 | 390 | 399 | 383 | 393 | +0.96% | 8,400 | 21億656万 | -1.44% |
| 10/30 | 400 | 400 | 387 | 390 | -2.63% | 16,800 | 20億8647万 | -2.63% |
| 10/29 | 400 | 400 | 387 | 400 | -0.12% | 20,000 | 21億4272万 | -0.25% |
| 10/28 | 392 | 405 | 392 | 401 | +2.1% | 17,600 | 21億4539万 | -0.37% |
| 10/25 | 382 | 392 | 378 | 392 | +2.68% | 14,400 | 21億120万 | -2.43% |
| 10/24 | 383 | 393 | 375 | 382 | +0.53% | 23,600 | 20億4629万 | -5.21% |
| 10/23 | 375 | 383 | 375 | 380 | +1.47% | 10,400 | 20億3558万 | -6.17% |
| 10/21 | 373 | 378 | 368 | 375 | -0.13% | 17,200 | 20億612万 | -7.76% |
| 10/18 | 379 | 383 | 366 | 375 | +0.4% | 25,600 | 20億880万 | - |
| 10/17 | 378 | 384 | 372 | 374 | -1.06% | 25,600 | 19億5594万 | - |
| 10/16 | 391 | 391 | 378 | 378 | -3.27% | 36,400 | 19億7689万 | - |
| 10/15 | 391 | 394 | 378 | 390 | -0.26% | 46,800 | 20億4366万 | - |
| 10/11 | 395 | 400 | 389 | 391 | -0.95% | 31,600 | 20億4889万 | - |
| 10/10 | 396 | 402 | 395 | 395 | -0.06% | 24,400 | 20億6853万 | - |
| 10/09 | （IR情報）16:30 第三者割当増資の結果に関するお知らせ |
| 10/09 | 398 | 406 | 394 | 395 | -1.19% | 20,800 | 20億6984万 | - |
| 10/08 | 399 | 401 | 390 | 400 | 0% | 41,200 | 20億9472万 | - |
| 10/07 | 412 | 412 | 400 | 400 | -1.36% | 24,800 | 20億9472万 | - |
| 10/04 | 403 | 411 | 396 | 406 | +0.81% | 53,200 | 21億2352万 | - |
| 10/03 | 412 | 413 | 402 | 402 | -2.54% | 36,800 | 21億650万 | - |
| 10/02 | 412 | 419 | 406 | 413 | +2.48% | 48,800 | 21億6148万 | - |
| 10/01 | 417 | 420 | 396 | 403 | -3.24% | 126,400 | 21億912万 | - |
| 09/30 | 428 | 435 | 416 | 416 | -4.26% | 50,800 | 21億7981万 | - |
| 09/27 | 433 | 438 | 420 | 435 | +0.58% | 75,600 | 22億7669万 | - |
| 09/26 | 455 | 461 | 431 | 432 | -3.94% | 157,200 | 22億6360万 | - |
| 09/25 | 420 | 453 | 418 | 450 | +5.57% | 193,200 | 23億5656万 | - |
| 09/24 | 428 | 430 | 413 | 426 | +0.29% | 88,000 | 22億3218万 | - |
| 09/20 | （5%ルール）森﨑高広（5.46%） |
| 09/20 | （5%ルール）冨田美香（1.47%）冨田和久（23.09%） |
| 09/20 | 410 | 434 | 397 | 425 | +3.72% | 182,000 | 22億2564万 | - |
| 09/19 | 410 | 418 | 401 | 410 | -0.73% | 117,200 | 21億4577万 | - |
| 09/18 | 415 | 419 | 393 | 413 | -0.18% | 139,200 | 21億6148万 | - |
| 09/17 | 436 | 438 | 409 | 414 | -2.53% | 209,200 | 21億6541万 | - |
| 09/13 | 406 | 425 | 381 | 424 | +5.73% | 495,600 | 22億2171万 | - |
| 09/12 | 488 | 495 | 392 | 401 | 0% | 2,042,400 | 21億126万 | - |
| 09/12 | （IR情報）8:00 福岡証券取引所Q-Boardへの上場に伴う当社決算情報等のお知らせ |
| 09/12 | （IR情報）8:00 会社説明資料 |
