| 2020 |
| 06/30 | 1,700 | 1,799 | 1,640 | 1,700 | +1.8% | 28,400 | 94億6424万 | +10.1% |
| 06/29 | 1,750 | 1,800 | 1,656 | 1,670 | -5.38% | 28,100 | 46億4861万 | +10.3% |
| 06/26 | 1,750 | 1,775 | 1,720 | 1,765 | +3.07% | 37,600 | 98億2610万 | +18.86% |
| 06/25 | 1,673 | 1,748 | 1,630 | 1,713 | -1.72% | 48,200 | 95億3383万 | +18.02% |
| 06/24 | 1,875 | 1,888 | 1,725 | 1,743 | -10.18% | 126,600 | 97億84万 | +22.71% |
| 06/23 | 2,000 | 2,000 | 1,910 | 1,940 | -2.63% | 43,800 | 107億880万 | +39.77% |
| 06/22 | 1,868 | 2,005 | 1,850 | 1,993 | +6.69% | 69,200 | 109億9860万 | +47.59% |
| 06/19 | 1,813 | 1,868 | 1,785 | 1,868 | +3.75% | 38,600 | 103億860万 | +42.56% |
| 06/18 | 1,785 | 1,800 | 1,750 | 1,800 | +1.12% | 26,800 | 99億3600万 | +41.4% |
| 06/17 | （5%ルール）冨田和久（20.57%）冨田美香（1.33%） |
| 06/17 | 1,798 | 1,798 | 1,735 | 1,780 | -0.7% | 28,000 | 98億2560万 | +43.55% |
| 06/16 | 1,760 | 1,820 | 1,750 | 1,793 | +6.07% | 30,200 | 98億9460万 | +48.14% |
| 06/15 | 1,800 | 1,933 | 1,658 | 1,690 | -2.31% | 107,800 | 93億2880万 | +43.22% |
| 06/12 | 1,485 | 1,770 | 1,450 | 1,730 | +11.25% | 86,200 | 95億4960万 | +50.17% |
| 06/11 | 1,538 | 1,655 | 1,520 | 1,555 | +1.14% | 66,000 | 85億8360万 | +38.59% |
| 06/10 | 1,424 | 1,585 | 1,417 | 1,538 | +5.85% | 44,600 | 84億8700万 | +40.03% |
| 06/09 | 1,510 | 1,513 | 1,444 | 1,453 | -7.04% | 66,000 | 80億1780万 | +35.12% |
| 06/08 | 1,515 | 1,605 | 1,470 | 1,563 | +10.5% | 119,600 | 86億2500万 | +47.96% |
| 06/05 | （5%ルール）冨田和久（20.98%）冨田美香（1.38%） |
| 06/05 | （5%ルール）冨田美香（1.47%）冨田和久（23.09%） |
| 06/05 | （5%ルール）冨田美香（1.41%）冨田和久（22.65%） |
| 06/05 | 1,280 | 1,434 | 1,266 | 1,414 | +11.91% | 70,200 | 78億528万 | +36.88% |
| 06/04 | 1,290 | 1,298 | 1,255 | 1,264 | -0.59% | 32,600 | 69億7452万 | +24.24% |
| 06/03 | 1,293 | 1,297 | 1,247 | 1,271 | -0.9% | 43,200 | 70億1592万 | +26.34% |
| 06/02 | 1,200 | 1,295 | 1,200 | 1,283 | +16.59% | 101,400 | 70億7940万 | +28.89% |
| 06/01 | （IR情報）15:30 新株予約権の一部譲渡の承認に関するお知らせ |
| 06/01 | （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 |
| 06/01 | 1,018 | 1,110 | 1,008 | 1,100 | +10.61% | 79,600 | 60億7200万 | +12.02% |
| 05/29 | 973 | 995 | 973 | 995 | +2.21% | 14,000 | 54億8964万 | +1.69% |
| 05/28 | 1,024 | 1,025 | 965 | 973 | -3.28% | 38,200 | 53億7096万 | -0.61% |
| 05/27 | 960 | 1,025 | 951 | 1,006 | +5.34% | 36,200 | 55億5312万 | +2.65% |
| 05/26 | 958 | 958 | 942 | 955 | +1.49% | 23,400 | 52億7160万 | -2.65% |
| 05/25 | 930 | 956 | 918 | 941 | +3.41% | 44,000 | 51億9432万 | -4.37% |
| 05/22 | 950 | 950 | 897 | 910 | -3.19% | 63,600 | 50億2320万 | -7.99% |
| 05/21 | 975 | 975 | 932 | 940 | -1.57% | 52,200 | 51億8880万 | -5.91% |
| 05/20 | 990 | 990 | 941 | 955 | -2.15% | 63,800 | 52億7160万 | -4.69% |
| 05/19 | 1,010 | 1,020 | 960 | 976 | -2.4% | 38,400 | 53億8752万 | -2.69% |
| 05/18 | 964 | 1,015 | 964 | 1,000 | +5.54% | 63,600 | 55億2000万 | -0.1% |
| 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% |
