| 2024 |
| 01/17 | 1,745 | 1,756 | 1,740 | 1,741 | -0.17% | 19,400 | 357億6257万 | -0.85% |
| 01/16 | 1,756 | 1,765 | 1,744 | 1,744 | -1.02% | 21,800 | 358億2420万 | -0.74% |
| 01/15 | 1,746 | 1,767 | 1,746 | 1,762 | +0.8% | 20,000 | 361億9394万 | +0.23% |
| 01/12 | 1,762 | 1,767 | 1,743 | 1,748 | -0.79% | 20,600 | 359億636万 | -0.57% |
| 01/11 | 1,773 | 1,774 | 1,758 | 1,762 | -0.4% | 31,000 | 361億9394万 | +0.17% |
| 01/10 | 1,756 | 1,774 | 1,756 | 1,769 | +0.74% | 32,000 | 363億3773万 | +0.51% |
| 01/09 | 1,759 | 1,768 | 1,746 | 1,756 | +0.17% | 31,100 | 360億7069万 | -0.28% |
| 01/05 | 1,742 | 1,755 | 1,742 | 1,753 | +0.75% | 30,800 | 360億907万 | -0.51% |
| 01/04 | 1,742 | 1,742 | 1,729 | 1,740 | +0.06% | 27,000 | 357億4203万 | -1.25% |
| 2023 |
| 12/29 | 1,725 | 1,739 | 1,717 | 1,739 | +0.75% | 31,400 | 357億2149万 | -1.36% |
| 12/28 | 15:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 12/28 | 1,742 | 1,742 | 1,717 | 1,726 | -3.41% | 52,300 | 354億5445万 | -2.15% |
| 12/27 | 1,773 | 1,795 | 1,772 | 1,787 | +0.62% | 48,400 | 367億748万 | +1.25% |
| 12/26 | 1,779 | 1,789 | 1,774 | 1,776 | -0.22% | 23,200 | 364億8152万 | +0.74% |
| 12/25 | 1,780 | 1,782 | 1,769 | 1,780 | +0.56% | 21,000 | 365億6369万 | +1.02% |
| 12/22 | 1,755 | 1,773 | 1,755 | 1,770 | +0.97% | 17,600 | 363億5827万 | +0.57% |
| 12/21 | 1,755 | 1,758 | 1,747 | 1,753 | -0.28% | 25,300 | 360億907万 | -0.34% |
| 12/20 | 1,763 | 1,765 | 1,752 | 1,758 | -0.28% | 15,100 | 361億1178万 | +0.06% |
| 12/19 | 1,741 | 1,763 | 1,741 | 1,763 | +1.26% | 19,500 | 362億1448万 | +0.4% |
| 12/18 | 1,740 | 1,747 | 1,727 | 1,741 | +0.12% | 22,400 | 357億6257万 | -0.74% |
| 12/15 | 1,760 | 1,760 | 1,737 | 1,739 | -0.34% | 20,200 | 357億2149万 | -0.91% |
| 12/14 | 1,752 | 1,761 | 1,737 | 1,745 | -0.8% | 29,000 | 358億4474万 | -0.57% |
| 12/13 | 1,760 | 1,763 | 1,753 | 1,759 | -0.28% | 18,300 | 361億3232万 | +0.23% |
| 12/12 | 1,770 | 1,778 | 1,762 | 1,764 | -0.23% | 14,200 | 362億3502万 | +0.51% |
| 12/11 | 1,746 | 1,769 | 1,746 | 1,768 | +1.26% | 20,600 | 363億1719万 | +0.74% |
| 12/08 | 1,774 | 1,774 | 1,744 | 1,746 | -1.63% | 33,600 | 358億6528万 | -0.51% |
| 12/07 | 1,770 | 1,779 | 1,765 | 1,775 | 0% | 18,800 | 364億6098万 | +1.08% |
| 12/06 | 1,756 | 1,781 | 1,756 | 1,775 | +0.85% | 19,500 | 364億6098万 | +1.14% |
| 12/05 | 1,775 | 1,777 | 1,758 | 1,760 | -1.18% | 26,400 | 361億5286万 | +0.4% |
| 12/04 | 1,783 | 1,795 | 1,781 | 1,781 | -0.39% | 22,300 | 365億8423万 | +1.6% |
| 12/01 | 1,789 | 1,789 | 1,780 | 1,788 | 0% | 15,100 | 367億2802万 | +2.11% |
| 11/30 | 1,778 | 1,789 | 1,763 | 1,788 | +0.96% | 17,000 | 367億2802万 | +2.23% |
| 11/29 | 1,755 | 1,779 | 1,755 | 1,771 | +0.45% | 21,600 | 363億7881万 | +1.37% |
| 11/28 | 1,756 | 1,763 | 1,754 | 1,763 | +0.34% | 11,800 | 362億1448万 | +1.03% |
| 11/27 | 15:00 株式給付信託(J-ESOP)の導入に伴う第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 11/27 | 1,772 | 1,772 | 1,754 | 1,757 | -0.4% | 12,600 | 360億9123万 | +0.69% |
| 11/24 | 1,760 | 1,767 | 1,753 | 1,764 | +0.74% | 22,900 | 362億3502万 | +1.09% |
| 11/22 | 1,748 | 1,763 | 1,748 | 1,751 | +0.11% | 10,300 | 359億6799万 | +0.29% |
| 11/21 | 1,747 | 1,756 | 1,742 | 1,749 | +0.87% | 19,400 | 359億2690万 | +0.17% |
| 11/20 | 1,750 | 1,758 | 1,734 | 1,734 | -0.46% | 24,500 | 356億1878万 | -0.69% |
| 11/17 | 1,738 | 1,742 | 1,730 | 1,742 | +0.58% | 14,500 | 357億8311万 | -0.29% |
| 11/16 | 1,723 | 1,741 | 1,721 | 1,732 | +0.93% | 16,500 | 355億7770万 | -0.97% |
| 11/15 | 1,725 | 1,735 | 1,712 | 1,716 | -0.35% | 34,800 | 352億4904万 | -2% |
| 11/14 | 1,718 | 1,732 | 1,712 | 1,722 | -0.17% | 17,100 | 353億7229万 | -1.77% |
| 11/13 | 1,745 | 1,745 | 1,702 | 1,725 | -1.65% | 28,900 | 354億3391万 | -1.65% |
| 11/10 | 16:00 株式給付信託(J-ESOP)の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 11/10 | 15:00 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,745 | 1,755 | 1,735 | 1,754 | +0.06% | 15,900 | 360億2961万 | 0% |
| 11/09 | 1,732 | 1,753 | 1,732 | 1,753 | +0.75% | 19,100 | 360億907万 | +0.06% |
| 11/08 | 1,761 | 1,768 | 1,735 | 1,740 | -1.19% | 18,800 | 357億4203万 | -0.63% |
| 11/07 | 1,767 | 1,772 | 1,759 | 1,761 | -0.56% | 11,900 | 361億7340万 | +0.51% |
| 11/06 | 1,780 | 1,780 | 1,760 | 1,771 | +0.57% | 26,800 | 363億7881万 | +1.08% |
| 11/02 | 1,771 | 1,771 | 1,748 | 1,761 | +0.17% | 25,800 | 361億7340万 | +0.51% |
| 11/01 | 1,765 | 1,770 | 1,750 | 1,758 | +0.17% | 20,900 | 361億1178万 | +0.34% |
| 10/31 | 1,741 | 1,755 | 1,736 | 1,755 | +0.8% | 20,300 | 360億5015万 | +0.17% |
| 10/30 | 1,754 | 1,754 | 1,737 | 1,741 | -0.68% | 14,900 | 357億6257万 | -0.63% |
| 10/27 | 1,745 | 1,753 | 1,740 | 1,753 | +1.45% | 13,700 | 360億907万 | 0% |
| 10/26 | 1,735 | 1,738 | 1,720 | 1,728 | -0.4% | 10,900 | 354億9553万 | -1.43% |
| 10/25 | 1,741 | 1,750 | 1,728 | 1,735 | -0.06% | 22,500 | 356億3932万 | -1.08% |
| 10/24 | 1,733 | 1,736 | 1,698 | 1,736 | +0.17% | 23,400 | 356億5987万 | -1.14% |
| 10/23 | 1,750 | 1,756 | 1,733 | 1,733 | -1.37% | 21,700 | 355億9824万 | -1.37% |
| 10/20 | 1,750 | 1,764 | 1,750 | 1,757 | -0.28% | 23,500 | 360億9123万 | -0.06% |
| 10/19 | 1,768 | 1,774 | 1,760 | 1,762 | -0.56% | 9,900 | 361億9394万 | +0.28% |
| 10/18 | 1,754 | 1,772 | 1,747 | 1,772 | +0.68% | 16,900 | 363億9936万 | +0.85% |
| 10/17 | 1,765 | 1,769 | 1,748 | 1,760 | +0.92% | 13,100 | 361億5286万 | +0.23% |
| 10/16 | 1,752 | 1,766 | 1,741 | 1,744 | -1.19% | 21,500 | 358億2420万 | -0.68% |
| 10/13 | 1,771 | 1,776 | 1,760 | 1,765 | -1.18% | 17,600 | 362億5557万 | +0.46% |
| 10/12 | 1,788 | 1,788 | 1,772 | 1,786 | +0.22% | 16,800 | 366億8694万 | +1.59% |
| 10/11 | 1,772 | 1,813 | 1,772 | 1,782 | +0.56% | 41,900 | 366億477万 | +1.48% |
| 10/10 | 1,745 | 1,772 | 1,745 | 1,772 | +1.61% | 24,900 | 363億9936万 | +1.03% |
| 10/06 | 1,741 | 1,749 | 1,737 | 1,744 | +0.4% | 20,600 | 358億2420万 | -0.4% |
| 10/05 | 1,701 | 1,740 | 1,701 | 1,737 | +2.42% | 38,900 | 356億8041万 | -0.74% |
| 10/04 | 1,700 | 1,718 | 1,691 | 1,696 | -2.02% | 43,200 | 348億3821万 | -2.97% |
| 10/03 | 1,764 | 1,764 | 1,731 | 1,731 | -1.98% | 31,400 | 355億5716万 | -0.97% |
| 10/02 | 1,770 | 1,789 | 1,764 | 1,766 | +0.17% | 36,200 | 362億7611万 | +1.09% |
| 09/29 | 11:45 海外孫会社の解散に関するお知らせ |
| 09/29 | 1,766 | 1,772 | 1,755 | 1,763 | +0.06% | 23,800 | 362億1448万 | +1.15% |
| 09/28 | 1,772 | 1,784 | 1,754 | 1,762 | -0.28% | 43,800 | 361億9394万 | +1.21% |
| 09/27 | 1,755 | 1,767 | 1,749 | 1,767 | +0.91% | 157,600 | 362億9665万 | +1.67% |
| 09/26 | 1,762 | 1,764 | 1,745 | 1,751 | -0.57% | 23,200 | 359億6799万 | +0.98% |
| 09/25 | 1,756 | 1,770 | 1,755 | 1,761 | +0.11% | 19,900 | 361億7340万 | +1.79% |
| 09/22 | 1,740 | 1,766 | 1,740 | 1,759 | +0.34% | 17,700 | 361億3232万 | +2.03% |
| 09/21 | 1,760 | 1,770 | 1,753 | 1,753 | -0.11% | 13,600 | 360億907万 | +1.98% |
| 09/20 | 1,774 | 1,777 | 1,753 | 1,755 | -1.74% | 31,900 | 360億5015万 | +2.33% |
| 09/19 | 1,766 | 1,786 | 1,757 | 1,786 | +1.13% | 35,400 | 366億8694万 | +4.38% |
| 09/15 | 1,745 | 1,769 | 1,745 | 1,766 | +1.32% | 23,400 | 362億7611万 | +3.58% |
| 09/14 | 1,750 | 1,750 | 1,739 | 1,743 | -0.23% | 10,500 | 358億366万 | +2.35% |
| 09/13 | 1,756 | 1,757 | 1,738 | 1,747 | -0.68% | 23,300 | 358億8582万 | +2.64% |
| 09/12 | 1,754 | 1,765 | 1,751 | 1,759 | +0.63% | 10,200 | 361億3232万 | +3.47% |
| 09/11 | 1,756 | 1,770 | 1,746 | 1,748 | -0.4% | 12,400 | 359億636万 | +2.88% |
| 09/08 | 1,767 | 1,767 | 1,746 | 1,755 | -0.85% | 27,900 | 360億5015万 | +3.42% |
| 09/07 | 1,776 | 1,784 | 1,760 | 1,770 | -0.56% | 44,100 | 363億5827万 | +4.49% |
| 09/06 | 1,726 | 1,789 | 1,726 | 1,780 | +2.06% | 75,000 | 365億6369万 | +5.2% |
| 09/05 | 15:00 主要人事に関するお知らせ |
| 09/05 | 1,731 | 1,744 | 1,724 | 1,744 | +0.75% | 21,100 | 358億2420万 | +3.26% |
| 09/04 | 1,718 | 1,731 | 1,712 | 1,731 | +1.76% | 30,300 | 355億5716万 | +2.55% |
| 09/01 | 1,709 | 1,718 | 1,670 | 1,701 | -0.47% | 38,900 | 349億4092万 | +0.83% |
| 08/31 | 1,703 | 1,717 | 1,703 | 1,709 | +0.18% | 19,200 | 351億525万 | +1.3% |
| 08/30 | 1,704 | 1,712 | 1,694 | 1,706 | +0.53% | 18,500 | 350億4362万 | +1.13% |
| 08/29 | 1,692 | 1,701 | 1,692 | 1,697 | +0.41% | 4,100 | 348億5875万 | +0.59% |
| 08/28 | 16:00 当社子会社（株式会社シーエーシー）による、株式会社TechBowlへの出資について |
| 08/28 | 1,705 | 1,708 | 1,682 | 1,690 | +0.36% | 11,900 | 347億1496万 | +0.24% |
| 08/25 | 1,696 | 1,696 | 1,672 | 1,684 | -0.82% | 15,700 | 345億9171万 | -0.12% |
| 08/24 | 1,686 | 1,706 | 1,686 | 1,698 | +0.77% | 18,900 | 348億7929万 | +0.65% |
| 08/23 | 1,661 | 1,685 | 1,661 | 1,685 | +1.32% | 17,000 | 346億1225万 | -0.06% |
| 08/22 | 1,663 | 1,695 | 1,642 | 1,663 | +0.54% | 39,700 | 341億6034万 | -1.31% |
| 08/21 | 1,634 | 1,682 | 1,634 | 1,654 | +1.97% | 45,800 | 339億7547万 | -1.84% |
