| 2024 |
| 04/18 | 1,207 | 1,230 | 1,194 | 1,221 | +0.99% | 37,000 | 198億9368万 | -4.31% |
| 04/17 | 1,217 | 1,228 | 1,199 | 1,209 | -0.58% | 30,300 | 196億9816万 | -5.32% |
| 04/16 | 1,236 | 1,245 | 1,216 | 1,216 | -3.34% | 46,000 | 198億1221万 | -4.85% |
| 04/15 | 1,249 | 1,267 | 1,242 | 1,258 | -0.71% | 15,900 | 204億9652万 | -1.56% |
| 04/12 | 1,276 | 1,285 | 1,260 | 1,267 | -0.94% | 20,300 | 206億4315万 | -0.94% |
| 04/11 | 1,261 | 1,281 | 1,257 | 1,279 | -0.08% | 19,400 | 208億3867万 | 0% |
| 04/10 | 1,283 | 1,297 | 1,275 | 1,280 | +0.55% | 20,900 | 208億5496万 | -0.16% |
| 04/09 | 1,267 | 1,279 | 1,246 | 1,273 | +1.76% | 20,500 | 207億4091万 | -0.31% |
| 04/08 | 1,253 | 1,269 | 1,251 | 1,251 | -0.16% | 38,200 | 203億8247万 | -1.57% |
| 04/05 | 1,238 | 1,261 | 1,234 | 1,253 | -0.79% | 29,400 | 204億1505万 | -1.03% |
| 04/04 | 1,234 | 1,263 | 1,234 | 1,263 | +1.2% | 39,300 | 205億7798万 | +0.16% |
| 04/03 | 1,233 | 1,267 | 1,231 | 1,248 | -0.95% | 34,100 | 203億3359万 | -0.64% |
| 04/02 | 1,275 | 1,294 | 1,246 | 1,260 | -1.25% | 44,700 | 205億2910万 | +0.64% |
| 04/01 | 1,302 | 1,307 | 1,271 | 1,276 | -2.52% | 50,200 | 207億8979万 | +2.24% |
| 03/29 | 1,288 | 1,312 | 1,277 | 1,309 | +1.16% | 32,900 | 213億2746万 | +5.31% |
| 03/28 | （IR情報）15:00 ＜目黒区導入事例＞自治体DX成功の鍵 統合プラットフォームとして「intra-mart（R）」と「Asteria Warp」を採用 |
| 03/28 | 1,316 | 1,316 | 1,288 | 1,294 | -2.34% | 39,100 | 210億8306万 | +4.78% |
| 03/27 | 1,321 | 1,329 | 1,316 | 1,325 | +0.3% | 42,200 | 215億8814万 | +8.08% |
| 03/26 | 1,301 | 1,325 | 1,301 | 1,321 | +0.84% | 37,100 | 215億2297万 | +8.63% |
| 03/25 | 1,322 | 1,344 | 1,307 | 1,310 | +0.15% | 46,700 | 213億4375万 | +8.71% |
| 03/22 | 1,333 | 1,333 | 1,295 | 1,308 | -1.95% | 46,600 | 213億1116万 | +9.55% |
| 03/21 | 1,359 | 1,366 | 1,323 | 1,334 | -1.4% | 73,900 | 217億3478万 | +12.67% |
| 03/19 | 1,305 | 1,353 | 1,303 | 1,353 | +3.68% | 77,200 | 220億4435万 | +15.44% |
| 03/18 | 1,257 | 1,305 | 1,257 | 1,305 | +3.82% | 76,800 | 212億6228万 | +12.5% |
| 03/15 | 1,239 | 1,261 | 1,221 | 1,257 | +1.37% | 76,300 | 204億8022万 | +9.3% |
| 03/14 | 1,235 | 1,249 | 1,234 | 1,240 | +0.4% | 31,100 | 202億324万 | +8.68% |
| 03/13 | （IR情報）14:00 「生産管理テンプレート for Biz∫（R）」の提供開始 ～ファブレス製造業にフォーカスした生産管理機能を「低コスト・短納期」で提供～ |
| 03/13 | 1,256 | 1,264 | 1,230 | 1,235 | -0.8% | 50,600 | 201億2178万 | +8.91% |
| 03/12 | 1,201 | 1,249 | 1,189 | 1,245 | +2.81% | 56,100 | 202億8471万 | +10.47% |
| 03/11 | 1,228 | 1,233 | 1,199 | 1,211 | -4.57% | 122,000 | 197億3075万 | +8.13% |
| 03/08 | 1,261 | 1,302 | 1,259 | 1,269 | -1.01% | 121,300 | 206億7574万 | +14.02% |
| 03/07 | 1,390 | 1,404 | 1,265 | 1,282 | -4.97% | 350,700 | 208億8755万 | +16.02% |
| 03/06 | 1,462 | 1,462 | 1,336 | 1,349 | +16.09% | 805,400 | 219億7917万 | +23.08% |
| 03/05 | 1,134 | 1,167 | 1,126 | 1,162 | +3.29% | 73,200 | 189億3239万 | +7.2% |
| 03/04 | 1,114 | 1,129 | 1,111 | 1,125 | +0.9% | 31,100 | 183億2955万 | +4.17% |
| 03/01 | 1,128 | 1,130 | 1,113 | 1,115 | -1.24% | 27,600 | 181億6663万 | +3.53% |
| 02/29 | 1,132 | 1,135 | 1,121 | 1,129 | -1.22% | 27,900 | 183億9473万 | +5.22% |
| 02/28 | 1,147 | 1,160 | 1,138 | 1,143 | -0.35% | 42,300 | 186億2283万 | +6.92% |
| 02/27 | 1,152 | 1,153 | 1,140 | 1,147 | -0.26% | 48,200 | 186億8800万 | +7.8% |
| 02/26 | （IR情報）15:00 組織変更及び人事異動のお知らせ |
| 02/26 | 1,156 | 1,163 | 1,144 | 1,150 | +0.26% | 72,000 | 187億3688万 | +8.7% |
| 02/22 | 1,118 | 1,148 | 1,108 | 1,147 | +2.69% | 108,700 | 186億8800万 | +9.03% |
| 02/21 | 1,090 | 1,122 | 1,090 | 1,117 | +3.71% | 111,500 | 181億9921万 | +6.69% |
| 02/20 | 1,065 | 1,090 | 1,065 | 1,077 | +1.13% | 66,400 | 175億4749万 | +3.26% |
| 02/19 | 1,052 | 1,065 | 1,049 | 1,065 | +1.24% | 25,700 | 173億5198万 | +2.4% |
| 02/16 | 1,043 | 1,054 | 1,034 | 1,052 | +1.64% | 59,300 | 171億4017万 | +1.35% |
| 02/15 | 1,052 | 1,052 | 1,027 | 1,035 | -1.15% | 33,000 | 168億6319万 | -0.19% |
| 02/14 | 1,039 | 1,051 | 1,034 | 1,047 | +0.58% | 32,700 | 170億5871万 | +1.06% |
| 02/13 | 1,048 | 1,048 | 1,035 | 1,041 | -0.86% | 46,600 | 169億6095万 | +0.58% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | （IR情報）15:00 正社員の給与ベースアップに関するお知らせ |
| 02/09 | 1,058 | 1,063 | 1,048 | 1,050 | -0.28% | 28,200 | 171億758万 | +1.65% |
| 02/08 | 1,048 | 1,060 | 1,045 | 1,053 | +0.38% | 30,900 | 171億5646万 | +2.03% |
| 02/07 | 1,051 | 1,056 | 1,048 | 1,049 | -0.38% | 15,900 | 170億9129万 | +1.94% |
| 02/06 | 1,068 | 1,068 | 1,050 | 1,053 | -0.94% | 22,400 | 171億5646万 | +2.53% |
| 02/05 | 1,066 | 1,070 | 1,057 | 1,063 | +0.57% | 40,200 | 173億1939万 | +3.71% |
| 02/02 | 1,056 | 1,058 | 1,049 | 1,057 | +0.67% | 24,800 | 172億2163万 | +3.53% |
| 02/01 | 1,054 | 1,056 | 1,048 | 1,050 | -1.04% | 24,800 | 171億758万 | +3.14% |
| 01/31 | 1,068 | 1,068 | 1,053 | 1,061 | -0.09% | 16,500 | 172億8681万 | +4.53% |
| 01/30 | 1,060 | 1,065 | 1,058 | 1,062 | +0.47% | 31,000 | 173億310万 | +4.94% |
| 01/29 | 1,051 | 1,058 | 1,050 | 1,057 | +0.48% | 21,100 | 172億2163万 | +4.76% |
| 01/26 | 1,051 | 1,058 | 1,045 | 1,052 | -0.19% | 34,700 | 171億4017万 | +4.57% |
| 01/25 | 1,035 | 1,062 | 1,035 | 1,054 | +3.84% | 83,200 | 171億7276万 | +5.08% |
| 01/24 | 1,020 | 1,022 | 1,015 | 1,015 | -0.49% | 15,000 | 165億3733万 | +1.6% |
| 01/23 | 1,028 | 1,028 | 1,017 | 1,020 | -0.1% | 37,400 | 166億1880万 | +2.31% |
| 01/22 | 1,011 | 1,025 | 1,011 | 1,021 | +1.49% | 33,700 | 166億3509万 | +2.61% |
| 01/19 | 1,009 | 1,010 | 1,003 | 1,006 | -0.1% | 25,900 | 163億9069万 | +1.31% |
| 01/18 | 1,008 | 1,011 | 1,004 | 1,007 | 0% | 15,800 | 164億699万 | +1.61% |
| 01/17 | 1,015 | 1,018 | 1,007 | 1,007 | -0.4% | 17,100 | 164億699万 | +1.82% |
| 01/16 | 1,022 | 1,022 | 1,011 | 1,011 | -1.08% | 14,600 | 164億7216万 | +2.33% |
| 01/15 | 1,007 | 1,032 | 1,006 | 1,022 | +1.09% | 65,900 | 166億5138万 | +3.55% |
| 01/12 | 1,018 | 1,018 | 1,007 | 1,011 | -0.3% | 15,400 | 164億7216万 | +2.64% |
| 01/11 | 1,016 | 1,021 | 1,013 | 1,014 | -0.2% | 26,300 | 165億2104万 | +2.94% |
| 01/10 | 1,016 | 1,023 | 1,014 | 1,016 | 0% | 26,400 | 165億5362万 | +3.25% |
| 01/09 | 1,014 | 1,027 | 1,011 | 1,016 | +0.69% | 36,900 | 165億5362万 | +3.36% |
| 01/05 | 1,004 | 1,013 | 1,002 | 1,009 | +0.7% | 39,400 | 164億3957万 | +2.85% |
| 01/04 | 994 | 1,002 | 986 | 1,002 | +0.7% | 31,200 | 163億2552万 | +2.24% |
| 2023 |
| 12/29 | 994 | 999 | 991 | 995 | -0.1% | 23,900 | 162億1147万 | +1.63% |
| 12/28 | 990 | 996 | 987 | 996 | +0.61% | 18,200 | 162億2777万 | +1.84% |
| 12/27 | 990 | 990 | 983 | 990 | +0.71% | 35,600 | 161億3001万 | +1.33% |
| 12/26 | 979 | 986 | 979 | 983 | +0.41% | 25,400 | 160億1596万 | +0.72% |
| 12/25 | 983 | 985 | 975 | 979 | -0.2% | 4,800 | 159億5079万 | +0.41% |
| 12/22 | 975 | 983 | 975 | 981 | +0.72% | 19,900 | 159億8337万 | +0.62% |
| 12/21 | 973 | 980 | 973 | 974 | -0.51% | 12,500 | 158億6932万 | 0% |
| 12/20 | 984 | 988 | 979 | 979 | -0.41% | 28,000 | 159億5079万 | +0.51% |
| 12/19 | 978 | 985 | 975 | 983 | +1.03% | 47,500 | 160億1596万 | +0.92% |
| 12/18 | 968 | 975 | 964 | 973 | +0.31% | 19,000 | 158億5303万 | 0% |
| 12/15 | 967 | 972 | 965 | 970 | +0.31% | 22,300 | 158億415万 | -0.41% |
| 12/14 | 970 | 976 | 964 | 967 | +0.21% | 38,300 | 157億5527万 | -0.82% |
| 12/13 | 964 | 970 | 962 | 965 | +0.1% | 26,600 | 157億2268万 | -1.13% |
| 12/12 | 965 | 967 | 959 | 964 | +0.1% | 26,700 | 157億639万 | -1.43% |
| 12/11 | 969 | 969 | 958 | 963 | 0% | 21,000 | 156億9010万 | -1.63% |
| 12/08 | 971 | 973 | 959 | 963 | -1.13% | 40,800 | 156億9010万 | -1.73% |
| 12/07 | 982 | 983 | 973 | 974 | -1.32% | 16,500 | 158億6932万 | -0.71% |
| 12/06 | 981 | 988 | 981 | 987 | +0.92% | 19,100 | 160億8113万 | +0.51% |
| 12/05 | 995 | 995 | 977 | 978 | -1.71% | 21,100 | 159億3449万 | -0.31% |
| 12/04 | 988 | 998 | 983 | 995 | +0.71% | 28,000 | 162億1147万 | +1.43% |
| 12/01 | 984 | 996 | 984 | 988 | -0.3% | 39,500 | 160億9742万 | +0.92% |
| 11/30 | 988 | 991 | 983 | 991 | +0.81% | 43,800 | 161億4630万 | +1.33% |
| 11/29 | 977 | 988 | 976 | 983 | +0.61% | 24,000 | 160億1596万 | +0.61% |
| 11/28 | 974 | 977 | 969 | 977 | +0.62% | 19,300 | 159億1820万 | +0.1% |
| 11/27 | 979 | 979 | 969 | 971 | -0.1% | 21,900 | 158億2044万 | -0.41% |
| 11/24 | 977 | 977 | 968 | 972 | +0.1% | 17,400 | 158億3673万 | -0.31% |
| 11/22 | 969 | 976 | 967 | 971 | +0.41% | 19,800 | 158億2044万 | -0.51% |
| 11/21 | 974 | 974 | 964 | 967 | 0% | 21,000 | 157億5527万 | -0.92% |
