| 2024 |
| 04/24 | 961 | 1,010 | 961 | 998 | +3.96% | 76,100 | 116億3737万 | +5.05% |
| 04/23 | 925 | 960 | 925 | 960 | +3.78% | 45,000 | 111億9427万 | +0.84% |
| 04/22 | （IR情報）16:00 株式会社フラッシュシステムズの株式取得(子会社化)に関するお知らせ |
| 04/22 | 917 | 937 | 908 | 925 | +0.87% | 27,800 | 107億8614万 | -3.14% |
| 04/19 | 927 | 943 | 888 | 917 | -2.24% | 48,700 | 106億9286万 | -4.08% |
| 04/18 | 925 | 954 | 913 | 938 | +0.75% | 18,400 | 109億3773万 | -1.78% |
| 04/17 | 959 | 959 | 912 | 931 | +0.22% | 27,600 | 108億5611万 | -2.41% |
| 04/16 | 944 | 959 | 915 | 929 | -3.13% | 22,900 | 108億3279万 | -2.52% |
| 04/15 | 961 | 975 | 937 | 959 | -1.64% | 52,700 | 111億8261万 | +0.63% |
| 04/12 | 924 | 998 | 924 | 975 | +6.79% | 54,900 | 113億6918万 | +2.63% |
| 04/11 | 913 | 930 | 899 | 913 | 0% | 23,500 | 106億4621万 | -3.79% |
| 04/10 | 922 | 954 | 910 | 913 | -1.83% | 33,200 | 106億4621万 | -4% |
| 04/09 | 916 | 943 | 895 | 930 | +1.53% | 27,200 | 108億4445万 | -2.21% |
| 04/08 | 888 | 920 | 880 | 916 | +3.39% | 35,000 | 106億8120万 | -3.58% |
| 04/05 | 871 | 906 | 854 | 886 | -1.66% | 75,000 | 103億3138万 | -6.64% |
| 04/04 | 930 | 930 | 890 | 901 | -0.77% | 23,800 | 105億629万 | -5.26% |
| 04/03 | 910 | 945 | 904 | 908 | -2.26% | 26,000 | 105億8791万 | -5.02% |
| 04/02 | 968 | 968 | 913 | 929 | -4.13% | 66,600 | 108億3279万 | -2.62% |
| 04/01 | 981 | 998 | 957 | 969 | -2.71% | 22,000 | 112億9921万 | +1.89% |
| 03/29 | 980 | 999 | 960 | 996 | +1.63% | 54,600 | 116億1405万 | +5.17% |
| 03/28 | 985 | 1,005 | 980 | 980 | -0.61% | 20,100 | 114億2748万 | +4.03% |
| 03/27 | 1,009 | 1,026 | 985 | 986 | -2.28% | 40,100 | 114億9745万 | +5.01% |
| 03/26 | 979 | 1,009 | 972 | 1,009 | +2.23% | 19,700 | 117億6564万 | +7.45% |
| 03/25 | 993 | 1,025 | 982 | 987 | +0.2% | 48,500 | 115億911万 | +5.67% |
| 03/22 | （IR情報）16:00 役員人事、組織変更および執行役員人事に関するお知らせ |
| 03/22 | 1,004 | 1,023 | 973 | 985 | -2.48% | 53,700 | 114億8578万 | +6.49% |
| 03/21 | 1,044 | 1,076 | 1,010 | 1,010 | -3.26% | 55,300 | 117億7730万 | +10.75% |
| 03/19 | 1,040 | 1,124 | 1,040 | 1,044 | +0.68% | 135,500 | 121億7377万 | +16.39% |
| 03/18 | 949 | 1,058 | 945 | 1,037 | +9.74% | 157,500 | 120億9214万 | +17.71% |
| 03/15 | 902 | 945 | 892 | 945 | +5.47% | 40,500 | 110億1936万 | +9.38% |
| 03/14 | 900 | 908 | 886 | 896 | -1.43% | 19,200 | 104億4798万 | +5.16% |
| 03/13 | 930 | 940 | 891 | 909 | -0.44% | 34,500 | 105億9957万 | +8.21% |
| 03/12 | 926 | 926 | 891 | 913 | -0.98% | 34,600 | 106億4621万 | +10.27% |
| 03/11 | 873 | 922 | 845 | 922 | +2.1% | 73,900 | 107億5116万 | +13.27% |
| 03/08 | 919 | 939 | 892 | 903 | -2.8% | 72,500 | 105億2961万 | +12.73% |
| 03/07 | 963 | 973 | 920 | 929 | -3.93% | 70,500 | 108億3279万 | +17.74% |
| 03/06 | 937 | 977 | 926 | 967 | +5.57% | 91,900 | 112億7589万 | +24.61% |
| 03/05 | 917 | 946 | 905 | 916 | -0.22% | 63,500 | 106億8120万 | +20.21% |
| 03/04 | 884 | 948 | 872 | 918 | +3.85% | 65,300 | 107億452万 | +22.4% |
| 03/01 | 922 | 922 | 884 | 884 | -5.15% | 112,200 | 103億805万 | +19.62% |
| 02/29 | 962 | 977 | 930 | 932 | -8.81% | 274,600 | 108億6777万 | +28.02% |
| 02/28 | （IR情報）11:00 ゼネテックが野村総合研究所に物流倉庫DXコンサルティングを支援するエンジニアリングソリューションを提供開始 |
| 02/28 | 872 | 1,022 | 872 | 1,022 | +17.2% | 317,900 | 119億1723万 | +42.94% |
| 02/27 | 864 | 890 | 850 | 872 | +2.71% | 56,300 | 101億6813万 | +24.93% |
| 02/26 | 870 | 914 | 848 | 849 | -2.3% | 131,400 | 98億9993万 | +23.58% |
| 02/22 | 902 | 928 | 843 | 869 | -0.34% | 129,900 | 101億3314万 | +27.98% |
| 02/21 | （IR情報）11:00 消防隊員の安全確保に向けた浜松市の実証実験にゼネテックも参画 |
| 02/21 | 882 | 910 | 858 | 872 | -3.65% | 150,800 | 101億6813万 | +30.93% |
| 02/20 | 983 | 1,033 | 891 | 905 | -7.75% | 390,100 | 105億5293万 | +38.8% |
| 02/19 | 922 | 990 | 859 | 981 | +9.98% | 427,400 | 114億3914万 | +54.25% |
| 02/16 | 802 | 892 | 802 | 892 | +20.22% | 316,400 | 104億134万 | +44.34% |
| 02/15 | 672 | 755 | 672 | 742 | +10.42% | 215,800 | 86億5223万 | +23.05% |
| 02/14 | （IR情報）12:00 2024年3月期第3四半期決算説明資料 |
| 02/14 | （IR情報）12:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 641 | 688 | 585 | 672 | +4.02% | 406,000 | 78億3599万 | +12.75% |
| 02/13 | 624 | 650 | 619 | 646 | +3.53% | 97,400 | 75億3281万 | +9.31% |
| 02/09 | 619 | 629 | 611 | 624 | -0.79% | 45,100 | 72億7627万 | +6.3% |
| 02/08 | 625 | 629 | 617 | 629 | +0.64% | 37,900 | 73億3458万 | +7.52% |
| 02/07 | 603 | 625 | 596 | 625 | +3.99% | 58,400 | 72億8793万 | +7.39% |
| 02/06 | 605 | 610 | 590 | 601 | -0.66% | 27,500 | 70億808万 | +3.98% |
| 02/05 | （5%ルール）光通信（3.97%） |
| 02/05 | 588 | 605 | 575 | 605 | +3.6% | 37,300 | 70億5472万 | +5.4% |
| 02/02 | 577 | 599 | 575 | 584 | -0.51% | 38,500 | 68億984万 | +2.64% |
| 02/01 | 594 | 597 | 579 | 587 | -1.18% | 41,000 | 68億4483万 | +3.71% |
| 01/31 | 597 | 604 | 586 | 594 | -1% | 47,900 | 69億2645万 | +5.69% |
| 01/30 | 621 | 630 | 597 | 600 | -6.4% | 128,900 | 69億9642万 | +7.53% |
| 01/29 | 625 | 688 | 602 | 641 | +4.23% | 542,800 | 74億7450万 | +15.91% |
| 01/26 | 646 | 646 | 606 | 615 | -3.3% | 77,200 | 71億7133万 | +12.43% |
| 01/25 | （5%ルール）光通信（5.05%） |
| 01/25 | 620 | 637 | 608 | 636 | +3.25% | 112,900 | 74億1620万 | +17.56% |
| 01/24 | 594 | 616 | 586 | 616 | +5.48% | 122,300 | 71億8299万 | +14.93% |
| 01/23 | 626 | 626 | 572 | 584 | -5.19% | 154,200 | 68億984万 | +9.98% |
| 01/22 | 600 | 627 | 581 | 616 | +2.33% | 197,300 | 71億8299万 | +16.89% |
| 01/19 | 635 | 668 | 600 | 602 | -5.49% | 338,300 | 70億1974万 | +15.33% |
| 01/18 | 543 | 637 | 543 | 637 | +18.62% | 562,100 | 74億2786万 | +22.97% |
| 01/17 | 532 | 556 | 526 | 537 | +3.87% | 100,500 | 62億6179万 | +5.09% |
| 01/16 | 525 | 530 | 510 | 517 | -1.34% | 24,900 | 60億2858万 | +1.57% |
| 01/15 | 520 | 532 | 507 | 524 | +0.77% | 47,000 | 61億1020万 | +3.15% |
| 01/12 | 533 | 533 | 505 | 520 | -1.89% | 53,800 | 60億6356万 | +2.77% |
| 01/11 | 537 | 540 | 508 | 530 | -3.11% | 61,400 | 61億8017万 | +4.74% |
| 01/10 | 556 | 562 | 530 | 547 | -1.62% | 44,600 | 63億7840万 | +8.53% |
| 01/09 | 556 | 565 | 537 | 556 | +1.28% | 39,700 | 64億8334万 | +10.76% |
| 01/05 | 571 | 581 | 549 | 549 | -5.02% | 48,600 | 64億172万 | +10.24% |
| 01/04 | 574 | 582 | 558 | 578 | +5.86% | 60,300 | 67億3988万 | +16.53% |
| 01/01 | 株式分割 1→3 |
| 2023 |
| 12/29 | 527 | 550 | 515 | 546 | +5% | 46,100 | 63億6674万 | +10.98% |
| 12/28 | 525 | 538 | 498 | 520 | +2.9% | 56,000 | 60億6356万 | +6.34% |
| 12/27 | 493 | 506 | 493 | 505 | +2.64% | 54,300 | 58億9254万 | +3.55% |
| 12/26 | 500 | 500 | 489 | 492 | -1.47% | 22,500 | 57億4095万 | +1.1% |
| 12/25 | 493 | 500 | 486 | 500 | +2.25% | 39,600 | 58億2646万 | +2.81% |
| 12/22 | （IR情報）15:30 役員の人事異動に関するお知らせ |
| 12/22 | 483 | 495 | 481 | 489 | +0.34% | 42,300 | 56億9819万 | +0.96% |
| 12/21 | 470 | 490 | 470 | 487 | +1.74% | 19,500 | 56億7876万 | +0.83% |
| 12/20 | 493 | 493 | 475 | 479 | -1.31% | 35,100 | 55億8158万 | -0.69% |
| 12/19 | 489 | 494 | 485 | 485 | -0.14% | 22,500 | 56億5543万 | +1.04% |
| 12/18 | 499 | 503 | 484 | 486 | -1.49% | 13,500 | 56億6321万 | +1.82% |
| 12/15 | 482 | 494 | 482 | 493 | +1.44% | 22,500 | 57億4872万 | +4.23% |
| 12/14 | 500 | 501 | 485 | 486 | -1.62% | 24,600 | 56億6710万 | +3.62% |
| 12/13 | 497 | 504 | 494 | 494 | -0.54% | 10,200 | 57億6038万 | +6.47% |
| 12/12 | 486 | 513 | 484 | 497 | +1.71% | 44,400 | 57億9148万 | +8.44% |
| 12/11 | 499 | 499 | 482 | 488 | +1.95% | 18,900 | 56億9430万 | +7.8% |
| 12/08 | 483 | 500 | 474 | 479 | -2.24% | 51,600 | 55億8547万 | +7.16% |
| 12/07 | 483 | 494 | 465 | 490 | +1.24% | 27,300 | 57億1374万 | +10.86% |
| 12/06 | 477 | 495 | 477 | 484 | +0.83% | 24,300 | 56億4377万 | +11.26% |
| 12/05 | 500 | 500 | 478 | 480 | -3.94% | 36,000 | 55億9713万 | +11.89% |
| 12/04 | 488 | 506 | 476 | 500 | +2.25% | 35,700 | 58億2646万 | +18.12% |
| 12/01 | 499 | 508 | 489 | 489 | -1.61% | 56,400 | 56億9819万 | +17.19% |
| 11/30 | 466 | 499 | 466 | 497 | +6.13% | 48,600 | 57億9148万 | +21.14% |
| 11/29 | 479 | 479 | 449 | 468 | -2.57% | 39,600 | 54億5720万 | +15.84% |
| 11/28 | 484 | 489 | 480 | 480 | -0.55% | 21,300 | 56億102万 | +20.69% |
| 11/22 | （IR情報）12:00 2024年3月期第2四半期決算説明資料 |
