| 2024 |
| 04/25 | 1,517 | 1,523 | 1,500 | 1,511 | -1.63% | 2,300 | 80億157万 | -2.07% |
| 04/24 | 1,520 | 1,552 | 1,514 | 1,536 | +1.12% | 1,100 | 81億3396万 | -0.45% |
| 04/23 | 1,515 | 1,520 | 1,500 | 1,519 | +1% | 3,500 | 80億4394万 | -1.56% |
| 04/22 | 1,522 | 1,550 | 1,504 | 1,504 | -1.05% | 3,200 | 79億6405万 | -2.53% |
| 04/19 | 1,550 | 1,550 | 1,468 | 1,520 | -2.06% | 8,300 | 80億4878万 | -1.3% |
| 04/18 | 1,530 | 1,552 | 1,530 | 1,552 | +1.44% | 3,300 | 82億1822万 | +0.91% |
| 04/17 | 1,534 | 1,534 | 1,530 | 1,530 | -0.13% | 3,300 | 81億173万 | -0.26% |
| 04/16 | 1,539 | 1,543 | 1,531 | 1,532 | -0.58% | 4,000 | 81億1232万 | +0.07% |
| 04/15 | 1,533 | 1,560 | 1,533 | 1,541 | -0.71% | 5,600 | 81億5998万 | +0.85% |
| 04/12 | 1,570 | 1,580 | 1,550 | 1,552 | -0.51% | 1,600 | 82億1822万 | +1.77% |
| 04/11 | 1,595 | 1,595 | 1,560 | 1,560 | -2.01% | 4,600 | 82億6059万 | +2.5% |
| 04/10 | 1,616 | 1,616 | 1,572 | 1,592 | +3.65% | 10,200 | 84億3003万 | +4.74% |
| 04/09 | 1,567 | 1,567 | 1,527 | 1,536 | -0.9% | 2,900 | 81億3258万 | +1.45% |
| 04/08 | 1,532 | 1,559 | 1,532 | 1,550 | +1.64% | 1,400 | 82億763万 | +2.58% |
| 04/05 | 1,533 | 1,533 | 1,513 | 1,525 | -0.52% | 800 | 80億7525万 | +1.13% |
| 04/04 | 1,559 | 1,559 | 1,530 | 1,533 | -1.67% | 2,100 | 81億1761万 | +1.73% |
| 04/03 | 1,580 | 1,580 | 1,555 | 1,559 | -2.01% | 1,200 | 82億5529万 | +3.59% |
| 04/02 | 1,561 | 1,602 | 1,557 | 1,591 | +2.05% | 8,600 | 84億2474万 | +5.93% |
| 04/01 | 1,588 | 1,629 | 1,551 | 1,559 | -2.32% | 5,300 | 82億5529万 | +4.28% |
| 03/29 | 1,661 | 1,661 | 1,570 | 1,596 | +1.79% | 13,600 | 84億5121万 | +7.04% |
| 03/28 | 1,512 | 1,579 | 1,486 | 1,568 | +3.5% | 8,100 | 83億295万 | +5.52% |
| 03/27 | 1,510 | 1,526 | 1,507 | 1,515 | +0.6% | 2,400 | 80億2230万 | +2.36% |
| 03/26 | 1,555 | 1,555 | 1,500 | 1,506 | -3.15% | 5,000 | 79億7464万 | +2.17% |
| 03/25 | 1,546 | 1,583 | 1,538 | 1,555 | +1.63% | 4,600 | 82億3411万 | +6% |
| 03/22 | 1,549 | 1,549 | 1,530 | 1,530 | +0.53% | 1,200 | 81億173万 | +4.87% |
| 03/21 | 1,550 | 1,550 | 1,516 | 1,522 | -0.46% | 1,900 | 80億5845万 | +4.89% |
| 03/19 | 1,512 | 1,529 | 1,502 | 1,529 | +1.12% | 6,200 | 80億9551万 | +6.03% |
| 03/18 | 1,443 | 1,537 | 1,443 | 1,512 | +5% | 25,200 | 80億551万 | +5.59% |
| 03/15 | 1,445 | 1,473 | 1,430 | 1,440 | -1.03% | 3,900 | 76億2429万 | +1.27% |
| 03/14 | 1,440 | 1,455 | 1,440 | 1,455 | -0.41% | 1,300 | 77億371万 | +2.68% |
| 03/13 | 1,471 | 1,471 | 1,456 | 1,461 | -0.48% | 800 | 77億3548万 | +3.47% |
| 03/12 | 1,442 | 1,477 | 1,425 | 1,468 | +1.8% | 4,500 | 77億7254万 | +4.41% |
| 03/11 | 1,462 | 1,470 | 1,420 | 1,442 | -1.97% | 5,900 | 76億3488万 | +2.93% |
| 03/08 | 1,479 | 1,499 | 1,464 | 1,471 | -0.61% | 3,500 | 77億8843万 | +5.3% |
| 03/07 | 1,520 | 1,520 | 1,468 | 1,480 | -0.87% | 10,400 | 78億3608万 | +6.32% |
| 03/06 | 1,472 | 1,501 | 1,461 | 1,493 | +2.19% | 8,100 | 79億491万 | +7.64% |
| 03/05 | 1,455 | 1,461 | 1,439 | 1,461 | +0.07% | 3,300 | 77億3548万 | +5.72% |
| 03/04 | 1,452 | 1,483 | 1,450 | 1,460 | 0% | 10,200 | 77億3018万 | +5.95% |
| 03/01 | 1,498 | 1,502 | 1,420 | 1,460 | -2.54% | 9,200 | 77億3018万 | +6.26% |
| 02/29 | 1,500 | 1,502 | 1,431 | 1,498 | +0.67% | 13,200 | 79億3138万 | +9.42% |
| 02/28 | 1,525 | 1,525 | 1,486 | 1,488 | -0.13% | 16,000 | 78億7843万 | +9.09% |
| 02/27 | 1,585 | 1,653 | 1,463 | 1,490 | +4.41% | 55,600 | 78億8902万 | +9.72% |
| 02/26 | （IR情報）15:30 CLOMO が「政府情報システムのためのセキュリティ評価制度（ISMAP）」に登録 |
| 02/26 | 1,442 | 1,465 | 1,414 | 1,427 | -1.59% | 6,400 | 75億5546万 | +5.55% |
| 02/22 | 1,481 | 1,485 | 1,440 | 1,450 | -1.36% | 13,200 | 76億7724万 | +7.49% |
| 02/21 | 1,429 | 1,515 | 1,425 | 1,470 | +3.23% | 18,500 | 77億8313万 | +9.38% |
| 02/20 | 1,400 | 1,425 | 1,360 | 1,424 | +4.4% | 9,500 | 75億3958万 | +6.43% |
| 02/19 | 1,355 | 1,372 | 1,307 | 1,364 | +2.1% | 9,400 | 72億2190万 | +2.17% |
| 02/16 | （5%ルール）ジャフコグループ（9.02%） |
| 02/16 | 1,332 | 1,350 | 1,328 | 1,336 | +0.07% | 4,800 | 70億7365万 | +0.15% |
| 02/15 | 1,341 | 1,358 | 1,329 | 1,335 | -0.82% | 5,600 | 70億6835万 | 0% |
| 02/14 | 1,347 | 1,360 | 1,330 | 1,346 | +4.58% | 23,700 | 71億2659万 | +0.6% |
| 02/13 | （IR情報）16:00 2024年6月期第2四半期決算説明資料 |
| 02/13 | （IR情報）16:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,275 | 1,289 | 1,272 | 1,287 | +0.94% | 3,200 | 68億1421万 | -3.88% |
| 02/09 | 1,275 | 1,297 | 1,273 | 1,275 | -0.23% | 4,600 | 67億5067万 | -4.99% |
| 02/08 | 1,309 | 1,310 | 1,254 | 1,278 | -2.37% | 16,900 | 67億6656万 | -5.05% |
| 02/07 | 1,313 | 1,319 | 1,303 | 1,309 | -0.76% | 12,400 | 69億3069万 | -3.04% |
| 02/06 | 1,331 | 1,331 | 1,311 | 1,319 | -0.9% | 6,300 | 69億8364万 | -2.37% |
| 02/05 | 1,331 | 1,347 | 1,331 | 1,331 | 0% | 4,000 | 70億4717万 | -1.48% |
| 02/02 | 1,359 | 1,359 | 1,331 | 1,331 | -0.52% | 1,100 | 70億4717万 | -1.48% |
| 02/01 | 1,350 | 1,350 | 1,333 | 1,338 | -1.62% | 4,000 | 70億8424万 | -0.96% |
| 01/31 | 1,358 | 1,365 | 1,349 | 1,360 | +0.22% | 3,700 | 72億72万 | +0.59% |
| 01/30 | 1,355 | 1,365 | 1,355 | 1,357 | -0.07% | 2,100 | 71億8484万 | +0.3% |
| 01/29 | 1,359 | 1,380 | 1,358 | 1,358 | +0.3% | 2,500 | 71億9013万 | +0.3% |
| 01/26 | 1,364 | 1,369 | 1,347 | 1,354 | -0.73% | 6,900 | 71億6895万 | 0% |
| 01/25 | 1,373 | 1,373 | 1,351 | 1,364 | +1.56% | 4,900 | 72億2190万 | +0.66% |
| 01/24 | 1,348 | 1,360 | 1,341 | 1,343 | -2.26% | 4,000 | 71億1071万 | -0.89% |
| 01/23 | 1,332 | 1,374 | 1,330 | 1,374 | +2.92% | 3,100 | 72億7484万 | +1.25% |
| 01/22 | 1,335 | 1,343 | 1,330 | 1,335 | 0% | 3,000 | 70億6835万 | -1.84% |
| 01/19 | 1,365 | 1,365 | 1,335 | 1,335 | -0.74% | 2,700 | 70億6835万 | -2.27% |
| 01/18 | （IR情報）17:00 募集新株予約権(無償ストック・オプション)の内容確定に関するお知らせ |
| 01/18 | 1,330 | 1,345 | 1,330 | 1,345 | +1.13% | 800 | 71億2130万 | -1.82% |
| 01/17 | 1,335 | 1,360 | 1,326 | 1,330 | -0.08% | 6,800 | 70億4188万 | -3.2% |
| 01/16 | 1,341 | 1,374 | 1,327 | 1,331 | -0.6% | 5,900 | 70億4717万 | -3.48% |
| 01/15 | 1,341 | 1,358 | 1,334 | 1,339 | -0.07% | 2,500 | 70億8953万 | -3.11% |
| 01/12 | 1,359 | 1,378 | 1,340 | 1,340 | -1.9% | 4,600 | 70億9483万 | -3.25% |
| 01/11 | 1,401 | 1,402 | 1,363 | 1,366 | -2.29% | 4,100 | 72億3249万 | -1.73% |
| 01/10 | 1,392 | 1,398 | 1,380 | 1,398 | +1.38% | 3,300 | 74億192万 | +0.22% |
| 01/09 | 1,363 | 1,385 | 1,363 | 1,379 | +0.95% | 2,000 | 73億132万 | -1.29% |
| 01/05 | 1,358 | 1,382 | 1,358 | 1,366 | -0.94% | 1,900 | 72億3249万 | -2.43% |
| 01/04 | 1,362 | 1,387 | 1,351 | 1,379 | +1.25% | 6,700 | 73億132万 | -1.78% |
| 2023 |
| 12/29 | 1,335 | 1,386 | 1,328 | 1,362 | +2.48% | 4,700 | 72億1131万 | -3.27% |
| 12/28 | 1,323 | 1,346 | 1,322 | 1,329 | -0.23% | 2,600 | 70億3658万 | -5.88% |
| 12/27 | 1,319 | 1,337 | 1,316 | 1,332 | +0.91% | 9,100 | 70億5247万 | -6% |
| 12/26 | 1,328 | 1,342 | 1,311 | 1,320 | -1.71% | 9,800 | 69億8893万 | -7.11% |
| 12/25 | 1,339 | 1,364 | 1,310 | 1,343 | -1.83% | 13,300 | 71億1071万 | -5.95% |
| 12/22 | 1,380 | 1,385 | 1,346 | 1,368 | -0.87% | 4,600 | 72億4308万 | -4.6% |
| 12/21 | 1,341 | 1,388 | 1,341 | 1,380 | +0.88% | 5,300 | 73億661万 | -3.9% |
| 12/20 | 1,365 | 1,368 | 1,335 | 1,368 | -0.07% | 9,500 | 72億4308万 | -4.6% |
| 12/19 | 1,381 | 1,381 | 1,350 | 1,369 | -0.36% | 3,500 | 72億4837万 | -4.53% |
| 12/18 | 1,361 | 1,398 | 1,358 | 1,374 | -0.15% | 9,200 | 72億7484万 | -4.32% |
| 12/15 | 1,392 | 1,401 | 1,356 | 1,376 | -1.15% | 7,700 | 72億8543万 | -4.38% |
| 12/14 | 1,414 | 1,414 | 1,385 | 1,392 | -3% | 5,500 | 73億7015万 | -3.53% |
| 12/13 | 1,454 | 1,477 | 1,435 | 1,435 | -3.24% | 4,100 | 75億9782万 | -0.9% |
| 12/12 | （IR情報）16:00 募集新株予約権(無償ストック・オプション)の発行に関するお知らせ |
| 12/12 | 1,455 | 1,483 | 1,455 | 1,483 | +1.99% | 9,600 | 78億5196万 | +2.21% |
| 12/11 | 1,465 | 1,465 | 1,320 | 1,454 | +0.35% | 21,900 | 76億9842万 | +0.14% |
| 12/08 | 1,470 | 1,470 | 1,419 | 1,449 | +0.21% | 4,000 | 76億7194万 | -0.28% |
| 12/07 | 1,398 | 1,450 | 1,396 | 1,446 | +2.92% | 16,100 | 76億5606万 | -0.55% |
| 12/06 | 1,448 | 1,448 | 1,390 | 1,405 | +0.14% | 8,900 | 74億3898万 | -3.3% |
| 12/05 | 1,461 | 1,488 | 1,381 | 1,403 | -4.56% | 20,000 | 74億2839万 | -3.51% |
| 12/04 | 1,561 | 1,561 | 1,470 | 1,470 | -1.93% | 18,600 | 77億8313万 | +1.03% |
| 12/01 | 1,440 | 1,660 | 1,440 | 1,499 | +4.1% | 80,900 | 79億3668万 | +3.17% |
| 11/30 | 1,434 | 1,465 | 1,434 | 1,440 | -1.1% | 7,700 | 76億2429万 | -0.76% |
| 11/29 | 1,470 | 1,470 | 1,415 | 1,456 | -1.22% | 5,700 | 77億901万 | +0.41% |
