| 2024 |
| 04/26 | 3,100 | 3,160 | 3,060 | 3,145 | +1.13% | 9,300 | 441億9479万 | -2.18% |
| 04/25 | 3,195 | 3,205 | 3,110 | 3,110 | -2.66% | 6,700 | 437億296万 | -3.45% |
| 04/24 | 3,200 | 3,210 | 3,175 | 3,195 | +0.63% | 6,100 | 448億9741万 | -1.11% |
| 04/23 | 3,205 | 3,205 | 3,175 | 3,175 | -0.31% | 1,800 | 446億1637万 | -1.92% |
| 04/22 | 3,130 | 3,190 | 3,130 | 3,185 | +1.76% | 5,800 | 447億5689万 | -1.79% |
| 04/19 | 3,185 | 3,235 | 3,075 | 3,130 | -2.49% | 9,200 | 439億8401万 | -3.72% |
| 04/18 | 3,170 | 3,230 | 3,170 | 3,210 | +0.94% | 5,900 | 451億820万 | -1.41% |
| 04/17 | 3,235 | 3,235 | 3,155 | 3,180 | -1.7% | 7,700 | 446億8663万 | -2.42% |
| 04/16 | 3,230 | 3,245 | 3,185 | 3,235 | -0.31% | 8,500 | 454億5951万 | -0.86% |
| 04/15 | 3,250 | 3,275 | 3,225 | 3,245 | -0.76% | 5,600 | 456億3万 | -0.67% |
| 04/12 | 3,340 | 3,340 | 3,270 | 3,270 | 0% | 14,100 | 459億5134万 | 0% |
| 04/11 | 3,220 | 3,280 | 3,215 | 3,270 | +1.55% | 5,600 | 459億5134万 | 0% |
| 04/10 | 3,230 | 3,270 | 3,220 | 3,220 | -0.62% | 4,100 | 452億4872万 | -1.62% |
| 04/09 | 3,185 | 3,260 | 3,185 | 3,240 | +0.93% | 4,400 | 455億2977万 | -1.13% |
| 04/08 | 3,215 | 3,240 | 3,180 | 3,210 | +0.78% | 7,100 | 451億820万 | -2.1% |
| 04/05 | 3,140 | 3,185 | 3,130 | 3,185 | +0.31% | 4,700 | 447億5689万 | -2.99% |
| 04/04 | 3,175 | 3,210 | 3,150 | 3,175 | +0.16% | 8,500 | 446億1637万 | -3.44% |
| 04/03 | 3,140 | 3,190 | 3,110 | 3,170 | +0.32% | 6,100 | 445億4610万 | -3.79% |
| 04/02 | 3,215 | 3,225 | 3,130 | 3,160 | -1.86% | 8,600 | 444億558万 | -4.42% |
| 04/01 | 3,275 | 3,275 | 3,195 | 3,220 | -1.68% | 4,900 | 452億4872万 | -2.95% |
| 03/29 | 3,245 | 3,285 | 3,165 | 3,275 | +0.92% | 14,800 | 460億2161万 | -1.62% |
| 03/28 | 3,315 | 3,350 | 3,225 | 3,245 | -3.13% | 8,700 | 456億3万 | -2.76% |
| 03/27 | 3,305 | 3,370 | 3,305 | 3,350 | +1.82% | 9,100 | 470億7554万 | +0.09% |
| 03/26 | 3,245 | 3,310 | 3,245 | 3,290 | +0.46% | 9,200 | 462億3239万 | -1.85% |
| 03/25 | 3,310 | 3,340 | 3,275 | 3,275 | -1.06% | 6,400 | 460億2161万 | -2.5% |
| 03/22 | 3,340 | 3,345 | 3,295 | 3,310 | -1.49% | 6,000 | 465億1344万 | -1.61% |
| 03/21 | 3,345 | 3,390 | 3,345 | 3,360 | +0.75% | 5,400 | 472億1606万 | -0.27% |
| 03/19 | 3,310 | 3,360 | 3,290 | 3,335 | +0.3% | 6,000 | 468億6475万 | -1.19% |
| 03/18 | 3,360 | 3,395 | 3,325 | 3,325 | -1.63% | 7,000 | 467億2423万 | -1.66% |
| 03/15 | （IR情報）15:00 クラウド型VR実習支援システム「alpha V-Reality」の販売について |
| 03/15 | 3,265 | 3,380 | 3,230 | 3,380 | +3.52% | 18,000 | 474億9711万 | +0.27% |
| 03/14 | （IR情報）16:00 機構改革及び執行役員の異動に関するお知らせ |
| 03/14 | 3,300 | 3,300 | 3,220 | 3,265 | -0.31% | 10,500 | 458億8108万 | -2.89% |
| 03/13 | 3,290 | 3,350 | 3,270 | 3,275 | -0.61% | 8,500 | 460億2161万 | -2.47% |
| 03/12 | 3,285 | 3,315 | 3,220 | 3,295 | -0.75% | 15,500 | 463億265万 | -1.85% |
| 03/11 | 3,300 | 3,350 | 3,260 | 3,320 | 0% | 12,500 | 466億5396万 | -0.93% |
| 03/08 | 3,270 | 3,355 | 3,270 | 3,320 | +1.53% | 13,400 | 466億5396万 | -0.69% |
| 03/07 | 3,375 | 3,390 | 3,270 | 3,270 | -2.68% | 10,300 | 459億5134万 | -1.92% |
| 03/06 | 3,285 | 3,385 | 3,285 | 3,360 | +1.36% | 8,500 | 472億1606万 | +0.93% |
| 03/05 | 3,270 | 3,325 | 3,245 | 3,315 | +1.07% | 5,000 | 465億8370万 | -0.09% |
| 03/04 | 3,310 | 3,330 | 3,235 | 3,280 | -0.91% | 12,700 | 460億9187万 | -0.91% |
| 03/01 | 3,330 | 3,365 | 3,310 | 3,310 | 0% | 7,000 | 465億1344万 | +0.21% |
| 02/29 | 3,325 | 3,355 | 3,290 | 3,310 | -1.34% | 10,100 | 465億1344万 | +0.46% |
| 02/28 | 3,445 | 3,485 | 3,320 | 3,355 | -2.61% | 22,300 | 471億4580万 | +2.1% |
| 02/27 | 3,460 | 3,470 | 3,405 | 3,445 | -0.72% | 17,400 | 484億1051万 | +5.22% |
| 02/26 | 3,500 | 3,520 | 3,465 | 3,470 | -0.72% | 7,100 | 487億6182万 | +6.64% |
| 02/22 | 3,535 | 3,535 | 3,435 | 3,495 | +0.87% | 7,700 | 491億1313万 | +8.07% |
| 02/21 | 3,490 | 3,500 | 3,450 | 3,465 | -1% | 4,700 | 486億9156万 | +7.84% |
| 02/20 | 3,485 | 3,535 | 3,485 | 3,500 | +0.72% | 11,900 | 491億8340万 | +9.58% |
| 02/19 | 3,450 | 3,490 | 3,430 | 3,475 | 0% | 9,000 | 488億3209万 | +9.41% |
| 02/16 | 3,405 | 3,495 | 3,405 | 3,475 | +2.66% | 17,600 | 488億3209万 | +9.97% |
| 02/15 | 3,420 | 3,450 | 3,350 | 3,385 | -1.88% | 14,200 | 475億6737万 | +7.63% |
| 02/14 | 3,490 | 3,490 | 3,410 | 3,450 | -1.29% | 12,200 | 484億8078万 | +10.15% |
| 02/13 | 3,450 | 3,495 | 3,360 | 3,495 | +0.14% | 37,400 | 491億1313万 | +12.2% |
| 02/09 | 3,640 | 3,675 | 3,400 | 3,490 | +13.31% | 87,200 | 490億4287万 | +12.76% |
| 02/08 | （IR情報）16:00 剰余金の配当等の決定に関する方針の変更及び期末配当予想の修正(増配)に関するお知らせ |
| 02/08 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/08 | 3,125 | 3,140 | 3,050 | 3,080 | -1.91% | 14,300 | 432億8139万 | +0.16% |
| 02/07 | 3,190 | 3,195 | 3,125 | 3,140 | -1.1% | 5,000 | 441億2453万 | +2.18% |
| 02/06 | 3,280 | 3,280 | 3,165 | 3,175 | -2.16% | 7,500 | 446億1637万 | +3.49% |
| 02/05 | 3,160 | 3,250 | 3,160 | 3,245 | +2.69% | 10,900 | 456億3万 | +6.01% |
| 02/02 | 3,100 | 3,175 | 3,090 | 3,160 | +1.94% | 14,100 | 444億558万 | +3.61% |
| 02/01 | 3,125 | 3,125 | 3,075 | 3,100 | -0.48% | 12,000 | 435億6244万 | +1.91% |
| 01/31 | 3,155 | 3,155 | 3,095 | 3,115 | -0.48% | 8,600 | 437億7322万 | +2.6% |
| 01/30 | 3,125 | 3,160 | 3,110 | 3,130 | +0.97% | 10,300 | 439億8401万 | +3.4% |
| 01/29 | 3,130 | 3,130 | 3,095 | 3,100 | -0.16% | 6,300 | 435億6244万 | +2.65% |
| 01/26 | 3,110 | 3,160 | 3,105 | 3,105 | -0.16% | 12,300 | 436億3270万 | +2.95% |
| 01/25 | 3,125 | 3,135 | 3,000 | 3,110 | -0.16% | 22,700 | 437億296万 | +3.36% |
| 01/24 | 3,095 | 3,160 | 3,090 | 3,115 | +1.14% | 11,700 | 437億7322万 | +3.76% |
| 01/23 | 3,070 | 3,105 | 3,050 | 3,080 | +0.82% | 9,900 | 432億8139万 | +2.87% |
| 01/22 | 2,964 | 3,055 | 2,964 | 3,055 | +3.98% | 10,100 | 429億3008万 | +2.28% |
| 01/19 | 2,966 | 2,994 | 2,931 | 2,938 | -0.94% | 12,000 | 412億8595万 | -1.44% |
| 01/18 | 2,975 | 3,000 | 2,966 | 2,966 | -0.17% | 7,300 | 416億7941万 | -0.54% |
| 01/17 | 2,994 | 3,035 | 2,964 | 2,971 | -0.54% | 12,100 | 417億4968万 | -0.2% |
| 01/16 | 3,055 | 3,055 | 2,987 | 2,987 | -2.39% | 9,200 | 419億7451万 | +0.37% |
| 01/15 | 3,085 | 3,105 | 3,060 | 3,060 | -0.33% | 9,600 | 430億34万 | +2.89% |
| 01/12 | 3,095 | 3,100 | 3,040 | 3,070 | -0.81% | 15,400 | 431億4086万 | +3.44% |
| 01/11 | 3,100 | 3,105 | 3,045 | 3,095 | +0.98% | 19,500 | 434億9217万 | +4.49% |
| 01/10 | 3,025 | 3,160 | 3,010 | 3,065 | +1.49% | 21,800 | 430億7060万 | +3.83% |
| 01/09 | 3,015 | 3,035 | 2,996 | 3,020 | +0.83% | 6,100 | 424億3824万 | +2.69% |
| 01/05 | 3,010 | 3,025 | 2,995 | 2,995 | -0.5% | 4,000 | 420億8693万 | +2.22% |
| 01/04 | 2,992 | 3,025 | 2,916 | 3,010 | -0.66% | 11,600 | 422億9772万 | +3.12% |
| 2023 |
| 12/29 | 2,993 | 3,035 | 2,993 | 3,030 | +0.83% | 10,400 | 425億7877万 | +4.16% |
| 12/28 | 2,990 | 3,005 | 2,961 | 3,005 | 0% | 7,800 | 422億2746万 | +3.69% |
| 12/27 | 2,953 | 3,005 | 2,953 | 3,005 | +1.25% | 10,000 | 422億2746万 | +4.02% |
| 12/26 | 2,959 | 3,015 | 2,956 | 2,968 | +0.13% | 25,400 | 417億752万 | +2.95% |
| 12/25 | 2,919 | 2,973 | 2,919 | 2,964 | +1.02% | 9,900 | 416億5131万 | +3.02% |
| 12/22 | 2,920 | 2,957 | 2,920 | 2,934 | +1.07% | 8,300 | 412億2974万 | +2.19% |
| 12/21 | 2,892 | 2,938 | 2,891 | 2,903 | -1.29% | 10,000 | 407億9411万 | +1.26% |
| 12/20 | 2,996 | 3,030 | 2,935 | 2,941 | -1.84% | 21,700 | 413億2810万 | +2.72% |
| 12/19 | 2,966 | 3,010 | 2,960 | 2,996 | +1.42% | 36,400 | 421億99万 | +4.72% |
| 12/18 | 2,929 | 2,954 | 2,883 | 2,954 | +1.06% | 13,700 | 415億1078万 | +3.36% |
| 12/15 | 2,921 | 2,939 | 2,915 | 2,923 | +0.41% | 11,400 | 410億7516万 | +2.31% |
| 12/14 | 2,915 | 2,955 | 2,909 | 2,911 | +0.14% | 17,100 | 409億653万 | +1.89% |
| 12/13 | 2,904 | 2,925 | 2,882 | 2,907 | -0.38% | 14,100 | 408億5032万 | +1.82% |
| 12/12 | 2,975 | 2,992 | 2,914 | 2,918 | -0.85% | 28,800 | 410億490万 | +2.35% |
| 12/11 | 2,864 | 2,957 | 2,864 | 2,943 | +3.19% | 21,300 | 413億5621万 | +3.3% |
| 12/08 | 2,905 | 2,948 | 2,837 | 2,852 | -2.76% | 36,600 | 400億7744万 | +0.35% |
| 12/07 | 2,939 | 2,967 | 2,919 | 2,933 | -0.74% | 15,800 | 412億1568万 | +3.27% |
| 12/06 | 2,896 | 2,970 | 2,896 | 2,955 | +2.11% | 23,700 | 415億2484万 | +4.31% |
| 12/05 | 2,920 | 2,969 | 2,894 | 2,894 | -1.03% | 22,000 | 406億6764万 | +2.52% |
| 12/04 | 2,828 | 2,927 | 2,825 | 2,924 | +3.03% | 29,700 | 410億8921万 | +3.8% |
| 12/01 | 2,849 | 2,877 | 2,819 | 2,838 | +1.57% | 23,600 | 398億8071万 | +1.1% |
| 11/30 | 2,741 | 2,835 | 2,741 | 2,794 | +1.75% | 179,300 | 392億6240万 | -0.32% |
