| 2024 |
| 07/26 | 1,821 | 1,859 | 1,821 | 1,836 | +0.99% | 30,000 | 377億1401万 | -3.72% |
| 07/25 | 1,858 | 1,874 | 1,816 | 1,818 | -2.26% | 65,400 | 373億4426万 | -4.92% |
| 07/24 | 1,878 | 1,907 | 1,859 | 1,860 | -2.46% | 164,000 | 382億700万 | -2.97% |
| 07/23 | 1,875 | 1,918 | 1,875 | 1,907 | +2.2% | 37,600 | 391億7244万 | -0.73% |
| 07/22 | 1,913 | 1,916 | 1,866 | 1,866 | -2.46% | 37,900 | 383億3025万 | -2.91% |
| 07/19 | 1,924 | 1,933 | 1,907 | 1,913 | -0.52% | 18,200 | 392億9569万 | -0.57% |
| 07/18 | 1,935 | 1,952 | 1,923 | 1,923 | -1.08% | 17,800 | 395億111万 | -0.1% |
| 07/17 | 1,951 | 1,967 | 1,941 | 1,944 | -0.05% | 20,500 | 399億3248万 | +0.99% |
| 07/16 | 1,939 | 1,961 | 1,937 | 1,945 | -0.05% | 19,800 | 399億5302万 | +1.04% |
| 07/12 | 1,932 | 1,955 | 1,931 | 1,946 | +0.21% | 21,800 | 399億7356万 | +1.09% |
| 07/11 | 1,950 | 1,952 | 1,933 | 1,942 | 0% | 30,800 | 398億9139万 | +0.88% |
| 07/10 | 1,933 | 1,956 | 1,927 | 1,942 | +0.73% | 65,200 | 398億9139万 | +0.94% |
| 07/09 | 1,923 | 1,931 | 1,917 | 1,928 | +0.26% | 22,900 | 396億381万 | +0.26% |
| 07/08 | 1,922 | 1,935 | 1,914 | 1,923 | +0.89% | 27,600 | 395億111万 | 0% |
| 07/05 | 1,917 | 1,924 | 1,903 | 1,906 | -0.57% | 14,600 | 391億5190万 | -0.94% |
| 07/04 | 1,908 | 1,920 | 1,902 | 1,917 | +0.47% | 18,900 | 393億7786万 | -0.36% |
| 07/03 | 1,885 | 1,908 | 1,884 | 1,908 | +1.87% | 40,200 | 391億9299万 | -0.83% |
| 07/02 | 1,878 | 1,890 | 1,865 | 1,873 | +0.92% | 39,800 | 384億7404万 | -2.6% |
| 07/01 | 1,872 | 1,887 | 1,846 | 1,856 | -0.85% | 66,000 | 381億2483万 | -3.53% |
| 06/28 | 1,895 | 1,905 | 1,866 | 1,872 | -1.42% | 45,100 | 384億5350万 | -2.75% |
| 06/27 | 1,915 | 1,920 | 1,886 | 1,899 | -1.96% | 72,700 | 390億811万 | -1.4% |
| 06/26 | （IR情報）16:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 06/26 | 1,937 | 1,947 | 1,932 | 1,937 | -1.17% | 73,400 | 397億8869万 | +0.57% |
| 06/25 | 1,951 | 1,970 | 1,943 | 1,960 | +1.08% | 34,700 | 402億6114万 | +1.77% |
| 06/24 | 1,943 | 1,943 | 1,925 | 1,939 | +0.78% | 23,700 | 398億2977万 | +0.78% |
| 06/21 | 1,952 | 1,959 | 1,922 | 1,924 | -0.98% | 44,100 | 395億2165万 | 0% |
| 06/20 | 1,951 | 1,960 | 1,933 | 1,943 | -0.41% | 28,800 | 399億1194万 | +1.04% |
| 06/19 | 1,970 | 1,974 | 1,943 | 1,951 | -0.15% | 58,800 | 400億7627万 | +1.56% |
| 06/18 | 1,934 | 1,954 | 1,934 | 1,954 | +1.14% | 24,100 | 401億3789万 | +1.82% |
| 06/17 | 1,918 | 1,936 | 1,914 | 1,932 | +0.16% | 22,500 | 396億8598万 | +0.73% |
| 06/14 | 1,913 | 1,940 | 1,913 | 1,929 | +0.42% | 33,000 | 396億2436万 | +0.52% |
| 06/13 | 1,944 | 1,945 | 1,917 | 1,921 | -0.77% | 17,600 | 394億6002万 | +0.05% |
| 06/12 | 1,936 | 1,946 | 1,936 | 1,936 | 0% | 10,100 | 397億6815万 | +0.68% |
| 06/11 | 1,939 | 1,950 | 1,933 | 1,936 | -0.82% | 23,200 | 397億6815万 | +0.62% |
| 06/10 | 1,945 | 1,952 | 1,937 | 1,952 | +0.77% | 18,500 | 400億9681万 | +1.4% |
| 06/07 | 1,923 | 1,938 | 1,923 | 1,937 | +0.73% | 17,300 | 397億8869万 | +0.57% |
| 06/06 | 1,936 | 1,939 | 1,921 | 1,923 | -0.26% | 21,200 | 395億111万 | -0.21% |
| 06/05 | 1,930 | 1,945 | 1,922 | 1,928 | -0.1% | 24,700 | 396億381万 | -0.05% |
| 06/04 | 1,939 | 1,944 | 1,930 | 1,930 | +0.26% | 18,400 | 396億4490万 | -0.05% |
| 06/03 | 1,944 | 1,944 | 1,923 | 1,925 | 0% | 15,900 | 395億4219万 | -0.36% |
| 05/31 | 1,915 | 1,929 | 1,908 | 1,925 | +0.73% | 25,500 | 395億4219万 | -0.47% |
| 05/30 | 1,870 | 1,914 | 1,869 | 1,911 | +1.76% | 19,200 | 392億5461万 | -1.29% |
| 05/29 | 1,900 | 1,900 | 1,874 | 1,878 | -0.79% | 31,800 | 385億7674万 | -3.1% |
| 05/28 | 1,892 | 1,907 | 1,890 | 1,893 | +0.05% | 17,400 | 388億8487万 | -2.47% |
| 05/27 | 1,890 | 1,910 | 1,890 | 1,892 | +0.11% | 18,100 | 388億6432万 | -2.72% |
| 05/24 | 1,891 | 1,903 | 1,883 | 1,890 | -1.05% | 40,700 | 388億2324万 | -2.98% |
| 05/23 | 1,921 | 1,922 | 1,905 | 1,910 | -0.57% | 21,800 | 392億3407万 | -2.1% |
| 05/22 | 1,932 | 1,934 | 1,921 | 1,921 | -0.52% | 13,900 | 394億6002万 | -1.79% |
| 05/21 | 1,927 | 1,947 | 1,921 | 1,931 | +0.31% | 23,900 | 396億6544万 | -1.43% |
| 05/20 | 1,909 | 1,928 | 1,904 | 1,925 | +1.16% | 17,300 | 395億4219万 | -1.94% |
| 05/17 | 1,897 | 1,903 | 1,889 | 1,903 | +0.32% | 18,300 | 390億9028万 | -3.2% |
| 05/16 | 1,905 | 1,905 | 1,880 | 1,897 | +0.26% | 16,600 | 389億6703万 | -3.71% |
| 05/15 | 1,901 | 1,923 | 1,886 | 1,892 | -1.66% | 45,300 | 388億6432万 | -4.11% |
| 05/14 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,968 | 1,968 | 1,917 | 1,924 | -1.69% | 49,900 | 395億2165万 | -2.58% |
| 05/13 | 1,970 | 1,972 | 1,957 | 1,957 | -0.66% | 20,400 | 401億9951万 | -1.01% |
| 05/10 | 1,989 | 1,989 | 1,967 | 1,970 | -0.4% | 10,800 | 404億6655万 | -0.3% |
| 05/09 | 1,979 | 1,984 | 1,965 | 1,978 | +0.56% | 12,200 | 406億3088万 | +0.15% |
| 05/08 | 1,970 | 1,978 | 1,963 | 1,967 | -0.3% | 14,400 | 404億493万 | -0.35% |
| 05/07 | 1,994 | 1,994 | 1,971 | 1,973 | +0.15% | 20,700 | 405億2818万 | -0.05% |
| 05/02 | 1,970 | 1,978 | 1,961 | 1,970 | 0% | 8,500 | 404億6655万 | 0% |
| 05/01 | 1,975 | 1,979 | 1,962 | 1,970 | -0.35% | 13,100 | 404億6655万 | +0.2% |
| 04/30 | 1,993 | 1,993 | 1,961 | 1,977 | +0.56% | 26,300 | 406億1034万 | +0.76% |
| 04/26 | （IR情報）14:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/26 | 1,963 | 1,971 | 1,953 | 1,966 | +0.82% | 15,000 | 403億8439万 | +0.41% |
| 04/25 | 1,979 | 1,987 | 1,950 | 1,950 | -1.81% | 21,600 | 400億5573万 | -0.26% |
| 04/24 | 1,970 | 1,994 | 1,969 | 1,986 | +0.86% | 33,700 | 407億9522万 | +1.69% |
| 04/23 | 1,993 | 1,998 | 1,963 | 1,969 | 0% | 11,600 | 404億4601万 | +1.08% |
| 04/22 | 1,968 | 1,977 | 1,960 | 1,969 | +1.03% | 16,300 | 404億4601万 | +1.29% |
| 04/19 | 1,980 | 1,981 | 1,940 | 1,949 | -1.57% | 22,100 | 400億3518万 | +0.52% |
| 04/18 | 1,971 | 1,988 | 1,971 | 1,980 | +0.61% | 11,000 | 406億7197万 | +2.33% |
| 04/17 | 1,981 | 1,986 | 1,956 | 1,968 | -0.66% | 16,100 | 404億2547万 | +1.97% |
| 04/16 | 2,010 | 2,031 | 1,974 | 1,981 | -1.74% | 30,500 | 406億9251万 | +2.96% |
| 04/15 | 2,009 | 2,022 | 2,006 | 2,016 | +0.35% | 15,500 | 414億1146万 | +5.16% |
| 04/12 | 2,035 | 2,038 | 2,009 | 2,009 | -0.79% | 21,200 | 412億6767万 | +5.18% |
| 04/11 | 2,000 | 2,025 | 1,980 | 2,025 | +1.3% | 32,400 | 415億9633万 | +6.47% |
| 04/10 | 2,013 | 2,019 | 1,994 | 1,999 | -0.7% | 18,600 | 410億6225万 | +5.49% |
| 04/09 | 1,978 | 2,015 | 1,977 | 2,013 | +1.98% | 38,200 | 413億4983万 | +6.68% |
| 04/08 | 1,956 | 1,979 | 1,956 | 1,974 | +1.44% | 25,200 | 405億4872万 | +5.06% |
| 04/05 | 1,947 | 1,960 | 1,933 | 1,946 | -0.41% | 22,700 | 399億7356万 | +3.9% |
| 04/04 | 1,953 | 1,967 | 1,927 | 1,954 | +0.31% | 43,100 | 401億3789万 | +4.6% |
| 04/03 | 1,927 | 1,967 | 1,927 | 1,948 | +0.36% | 29,700 | 400億1464万 | +4.45% |
| 04/02 | 1,961 | 1,980 | 1,919 | 1,941 | -0.72% | 51,800 | 398億7085万 | +4.3% |
| 04/01 | 1,965 | 1,970 | 1,949 | 1,955 | -0.51% | 37,900 | 401億5843万 | +5.39% |
| 03/29 | （IR情報）16:15 当社子会社(株式会社シーエーシー)による、株式会社CACオルビスの完全子会社化について |
| 03/29 | 1,884 | 1,965 | 1,882 | 1,965 | +5.19% | 80,900 | 403億6385万 | +6.27% |
| 03/28 | 1,885 | 1,885 | 1,862 | 1,868 | -0.16% | 24,800 | 383億7133万 | +1.41% |
| 03/27 | （IR情報）14:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/27 | 1,884 | 1,884 | 1,868 | 1,871 | +0.21% | 23,500 | 384億3295万 | +1.68% |
| 03/26 | 1,871 | 1,873 | 1,859 | 1,867 | -0.21% | 27,700 | 383億5079万 | +1.63% |
| 03/25 | 1,896 | 1,896 | 1,863 | 1,871 | -1.73% | 52,300 | 384億3295万 | +2.07% |
| 03/22 | （IR情報）15:00 当社子会社（株式会社シーエーシー）による、株式会社Rossoの株式取得（子会社化）について |
| 03/22 | 1,905 | 1,921 | 1,889 | 1,904 | +0.85% | 36,500 | 391億1082万 | +4.16% |
| 03/21 | 1,881 | 1,899 | 1,869 | 1,888 | +0.43% | 50,000 | 387億8216万 | +3.57% |
| 03/19 | 1,862 | 1,880 | 1,855 | 1,880 | +1.35% | 19,700 | 386億1783万 | +3.3% |
| 03/18 | 1,854 | 1,862 | 1,851 | 1,855 | +0.11% | 12,400 | 381億429万 | +2.15% |
| 03/15 | 1,843 | 1,866 | 1,843 | 1,853 | 0% | 18,500 | 380億6321万 | +2.15% |
| 03/14 | 1,844 | 1,853 | 1,829 | 1,853 | +0.65% | 24,800 | 380億6321万 | +2.32% |
| 03/13 | 1,837 | 1,844 | 1,825 | 1,841 | +0.82% | 24,500 | 378億1671万 | +1.77% |
| 03/12 | 1,812 | 1,826 | 1,784 | 1,826 | +0.72% | 26,100 | 375億859万 | +1% |
| 03/11 | 1,825 | 1,825 | 1,796 | 1,813 | -0.87% | 28,600 | 372億4155万 | +0.39% |
| 03/08 | 1,806 | 1,837 | 1,806 | 1,829 | +0.38% | 22,500 | 375億7022万 | +1.33% |
| 03/07 | 1,831 | 1,843 | 1,817 | 1,822 | -0.27% | 16,700 | 374億2643万 | +1% |
| 03/06 | 1,805 | 1,836 | 1,805 | 1,827 | +0.83% | 29,200 | 375億2913万 | +1.39% |
| 03/05 | 1,812 | 1,817 | 1,799 | 1,812 | +0.17% | 14,300 | 372億2101万 | +0.61% |
| 03/04 | （IR情報）14:30 当社子会社（株式会社シーエーシー）による、 株式会社シー・アイ・エム総合研究所の株式取得（子会社化）について |
| 03/04 | 1,838 | 1,838 | 1,804 | 1,809 | -0.39% | 24,400 | 371億5939万 | +0.56% |
