| 2023 |
| 12/29 | 1,075 | 1,084 | 1,067 | 1,084 | +1.03% | 3,100 | 89億5557万 | +1.59% |
| 12/28 | 1,069 | 1,073 | 1,063 | 1,073 | +1.04% | 2,300 | 88億6469万 | +0.75% |
| 12/27 | 1,080 | 1,084 | 1,062 | 1,062 | -1.3% | 8,700 | 87億7381万 | -0.28% |
| 12/26 | 1,067 | 1,076 | 1,062 | 1,076 | +0.47% | 9,500 | 88億8948万 | +1.13% |
| 12/25 | 1,075 | 1,075 | 1,069 | 1,071 | -0.19% | 1,900 | 88億4817万 | +0.56% |
| 12/22 | 1,080 | 1,080 | 1,072 | 1,073 | -0.65% | 2,000 | 88億6469万 | +0.75% |
| 12/21 | 1,080 | 1,080 | 1,070 | 1,080 | 0% | 2,900 | 89億2252万 | +1.41% |
| 12/20 | 1,080 | 1,080 | 1,075 | 1,080 | 0% | 2,000 | 89億2252万 | +1.41% |
| 12/19 | 1,079 | 1,080 | 1,079 | 1,080 | +0.09% | 600 | 89億2252万 | +1.41% |
| 12/18 | 1,072 | 1,079 | 1,067 | 1,079 | +1.31% | 1,500 | 89億1426万 | +1.41% |
| 12/15 | 1,080 | 1,080 | 1,065 | 1,065 | -0.84% | 900 | 87億9860万 | +0.19% |
| 12/14 | 1,077 | 1,079 | 1,071 | 1,074 | -0.28% | 1,900 | 88億7295万 | +1.03% |
| 12/13 | 1,069 | 1,088 | 1,069 | 1,077 | +0.28% | 2,600 | 88億9774万 | +1.41% |
| 12/12 | 1,084 | 1,085 | 1,074 | 1,074 | +0.09% | 6,900 | 88億7295万 | +1.23% |
| 12/11 | 1,066 | 1,077 | 1,062 | 1,073 | +2.19% | 5,600 | 88億6469万 | +1.13% |
| 12/08 | 1,050 | 1,060 | 1,050 | 1,050 | 0% | 2,600 | 86億7468万 | -0.94% |
| 12/07 | 1,062 | 1,070 | 1,050 | 1,050 | -0.85% | 4,900 | 86億7468万 | -1.04% |
| 12/06 | 1,052 | 1,059 | 1,052 | 1,059 | +1.34% | 900 | 87億4903万 | -0.19% |
| 12/05 | 1,051 | 1,057 | 1,045 | 1,045 | -0.57% | 2,400 | 86億3337万 | -1.32% |
| 12/04 | 1,040 | 1,068 | 1,040 | 1,051 | -1.13% | 12,400 | 86億8294万 | -0.76% |
| 12/01 | （IR情報）14:00 半田信用金庫に対する有価証券バックシステム提供開始について |
| 12/01 | 1,075 | 1,075 | 1,061 | 1,063 | -0.09% | 4,800 | 87億8208万 | +0.47% |
| 11/30 | 1,060 | 1,066 | 1,052 | 1,064 | +0.38% | 1,900 | 87億9034万 | +0.57% |
| 11/29 | 1,051 | 1,063 | 1,049 | 1,060 | +0.95% | 2,700 | 87億5729万 | +0.28% |
| 11/28 | 1,051 | 1,052 | 1,050 | 1,050 | -0.38% | 1,300 | 86億7468万 | -0.57% |
| 11/27 | 1,052 | 1,060 | 1,052 | 1,054 | +0.19% | 1,700 | 87億772万 | -0.19% |
| 11/24 | 1,065 | 1,065 | 1,049 | 1,052 | -0.19% | 2,300 | 86億9120万 | -0.28% |
| 11/22 | 1,053 | 1,059 | 1,050 | 1,054 | -0.19% | 3,700 | 87億772万 | -0.09% |
| 11/21 | 1,085 | 1,085 | 1,055 | 1,056 | -2.49% | 5,400 | 87億2424万 | +0.28% |
| 11/20 | 1,081 | 1,090 | 1,081 | 1,083 | +0.19% | 2,300 | 89億4731万 | +2.95% |
| 11/17 | 1,077 | 1,090 | 1,075 | 1,081 | -0.18% | 2,500 | 89億3078万 | +2.85% |
| 11/16 | 1,080 | 1,083 | 1,064 | 1,083 | +0.65% | 5,600 | 89億4731万 | +3.24% |
| 11/15 | 1,060 | 1,077 | 1,053 | 1,076 | +1.51% | 6,400 | 88億8948万 | +2.67% |
| 11/14 | 1,067 | 1,067 | 1,059 | 1,060 | +0.28% | 800 | 87億5729万 | +1.24% |
| 11/13 | 1,068 | 1,069 | 1,052 | 1,057 | -0.09% | 2,600 | 87億3251万 | +0.96% |
| 11/10 | 1,067 | 1,067 | 1,055 | 1,058 | -1.03% | 1,900 | 87億4077万 | +1.05% |
| 11/09 | 1,064 | 1,069 | 1,061 | 1,069 | +1.62% | 1,800 | 88億3165万 | +2.2% |
| 11/08 | 1,060 | 1,060 | 1,047 | 1,052 | -0.38% | 1,200 | 86億9120万 | +0.77% |
| 11/07 | 1,053 | 1,066 | 1,053 | 1,056 | -0.94% | 1,400 | 87億2424万 | +1.15% |
| 11/06 | 1,063 | 1,070 | 1,056 | 1,066 | +0.28% | 3,700 | 88億686万 | +2.21% |
| 11/02 | 1,056 | 1,084 | 1,054 | 1,063 | +0.66% | 11,100 | 87億8208万 | +1.92% |
| 11/01 | 1,058 | 1,068 | 1,056 | 1,056 | +0.86% | 6,000 | 87億2424万 | +1.15% |
| 10/31 | 1,038 | 1,128 | 1,025 | 1,047 | +3.05% | 40,700 | 86億4989万 | +0.19% |
| 10/30 | （IR情報）14:00 2024年3月期第2四半期決算短信〔日本基準〕(非連結) |
| 10/30 | 1,045 | 1,067 | 1,016 | 1,016 | -3.7% | 36,800 | 83億9378万 | -2.78% |
| 10/27 | 1,031 | 1,055 | 1,031 | 1,055 | +2.33% | 3,400 | 87億1598万 | +0.67% |
| 10/26 | 1,039 | 1,053 | 1,031 | 1,031 | -1.15% | 5,900 | 85億1770万 | -1.62% |
| 10/25 | 1,045 | 1,067 | 1,043 | 1,043 | 0% | 3,000 | 86億1684万 | -0.57% |
| 10/24 | 1,040 | 1,051 | 1,022 | 1,043 | +0.77% | 7,600 | 86億1684万 | -0.76% |
| 10/23 | 1,042 | 1,049 | 1,035 | 1,035 | -1.05% | 4,200 | 85億5075万 | -1.71% |
| 10/20 | 1,036 | 1,050 | 1,029 | 1,046 | +0.97% | 2,800 | 86億4163万 | -0.95% |
| 10/19 | 1,041 | 1,041 | 1,036 | 1,036 | -0.58% | 1,600 | 85億5901万 | -1.89% |
| 10/18 | 1,050 | 1,050 | 1,031 | 1,042 | +1.56% | 6,100 | 86億858万 | -1.42% |
| 10/17 | 1,034 | 1,037 | 1,026 | 1,026 | -0.29% | 3,300 | 84億7640万 | -2.93% |
| 10/16 | 1,040 | 1,040 | 1,029 | 1,029 | -1.06% | 4,600 | 85億118万 | -2.74% |
| 10/13 | 1,049 | 1,053 | 1,040 | 1,040 | -0.86% | 3,900 | 85億9206万 | -1.79% |
| 10/12 | 1,050 | 1,063 | 1,043 | 1,049 | +0.1% | 6,200 | 86億6641万 | -1.04% |
| 10/11 | 1,068 | 1,068 | 1,043 | 1,048 | -1.04% | 7,400 | 86億5815万 | -1.13% |
| 10/10 | 1,089 | 1,090 | 1,059 | 1,059 | +0.76% | 8,800 | 87億4903万 | -0.09% |
| 10/06 | 1,054 | 1,057 | 1,047 | 1,051 | +0.29% | 2,500 | 86億8294万 | -0.85% |
| 10/05 | 1,045 | 1,052 | 1,039 | 1,048 | +1.45% | 5,700 | 86億5815万 | -1.13% |
| 10/04 | 1,031 | 1,046 | 1,031 | 1,033 | -0.19% | 4,400 | 85億3423万 | -2.55% |
| 10/03 | 1,039 | 1,046 | 1,035 | 1,035 | -0.58% | 2,400 | 85億5075万 | -2.36% |
| 10/02 | 1,052 | 1,055 | 1,041 | 1,041 | 0% | 4,800 | 86億32万 | -1.79% |
| 09/29 | 1,056 | 1,056 | 1,037 | 1,041 | -1.7% | 5,200 | 86億32万 | -1.89% |
| 09/28 | 1,060 | 1,070 | 1,052 | 1,059 | -3.02% | 11,400 | 87億4903万 | -0.09% |
| 09/27 | 1,075 | 1,092 | 1,069 | 1,092 | +2.06% | 5,700 | 90億2166万 | +3.12% |
| 09/26 | 1,078 | 1,078 | 1,060 | 1,070 | +0.19% | 5,800 | 88億3991万 | +1.33% |
| 09/25 | 1,087 | 1,087 | 1,068 | 1,068 | -0.65% | 4,000 | 88億2338万 | +1.33% |
| 09/22 | 1,050 | 1,081 | 1,050 | 1,075 | +2.48% | 10,200 | 88億8122万 | +2.09% |
| 09/21 | 1,062 | 1,076 | 1,047 | 1,049 | -2.78% | 26,000 | 86億6641万 | -0.1% |
| 09/20 | 1,086 | 1,093 | 1,079 | 1,079 | -1.19% | 7,300 | 89億1426万 | +2.86% |
| 09/19 | 1,090 | 1,095 | 1,085 | 1,092 | +0.46% | 41,400 | 90億2166万 | +4.3% |
| 09/15 | 1,095 | 1,105 | 1,084 | 1,087 | -1% | 10,700 | 89億8035万 | +4.12% |
| 09/14 | 1,062 | 1,098 | 1,061 | 1,098 | +3.98% | 8,600 | 90億7123万 | +5.37% |
| 09/13 | 1,059 | 1,061 | 1,051 | 1,056 | +0.28% | 3,300 | 87億2424万 | +1.64% |
| 09/12 | 1,053 | 1,059 | 1,051 | 1,053 | +0.1% | 3,300 | 86億9946万 | +1.45% |
| 09/11 | 1,055 | 1,061 | 1,049 | 1,052 | -0.28% | 6,400 | 86億9120万 | +1.54% |
| 09/08 | 1,050 | 1,057 | 1,050 | 1,055 | +0.48% | 4,900 | 87億1598万 | +1.93% |
| 09/07 | 1,064 | 1,064 | 1,048 | 1,050 | -0.38% | 4,100 | 86億7468万 | +1.65% |
| 09/06 | 1,050 | 1,055 | 1,047 | 1,054 | +0.09% | 4,800 | 87億772万 | +2.13% |
| 09/05 | 1,048 | 1,054 | 1,047 | 1,053 | +0.19% | 2,800 | 86億9946万 | +2.23% |
| 09/04 | 1,060 | 1,060 | 1,045 | 1,051 | +0.19% | 5,400 | 86億8294万 | +2.14% |
| 09/01 | 1,066 | 1,066 | 1,041 | 1,049 | +0.1% | 6,300 | 86億6641万 | +2.04% |
| 08/31 | 1,058 | 1,058 | 1,043 | 1,048 | -0.19% | 2,600 | 86億5815万 | +2.14% |
| 08/30 | 1,039 | 1,056 | 1,034 | 1,050 | +0.67% | 3,700 | 86億7468万 | +2.44% |
| 08/29 | 1,043 | 1,046 | 1,040 | 1,043 | 0% | 1,100 | 86億1684万 | +1.86% |
| 08/28 | 1,055 | 1,068 | 1,042 | 1,043 | -0.57% | 2,500 | 86億1684万 | +1.96% |
| 08/25 | 1,033 | 1,050 | 1,030 | 1,049 | +1.45% | 4,100 | 86億6641万 | +2.64% |
| 08/24 | 1,030 | 1,037 | 1,028 | 1,034 | +0.88% | 2,400 | 85億4249万 | +1.27% |
| 08/23 | 1,021 | 1,029 | 1,021 | 1,025 | -0.19% | 2,300 | 84億6814万 | +0.49% |
| 08/22 | 1,019 | 1,030 | 1,019 | 1,027 | +0.79% | 1,100 | 84億8466万 | +0.69% |
| 08/21 | 1,028 | 1,030 | 1,019 | 1,019 | -0.29% | 3,400 | 84億1857万 | 0% |
| 08/18 | 1,027 | 1,027 | 1,022 | 1,022 | -0.1% | 1,600 | 84億4335万 | +0.29% |
| 08/17 | 1,026 | 1,026 | 1,020 | 1,023 | 0% | 1,400 | 84億5161万 | +0.49% |
| 08/16 | 1,024 | 1,024 | 1,021 | 1,023 | +0.29% | 2,300 | 84億5161万 | +0.49% |
| 08/15 | 1,029 | 1,030 | 1,020 | 1,020 | -0.39% | 1,600 | 84億2683万 | +0.2% |
| 08/14 | 1,027 | 1,034 | 1,020 | 1,024 | -0.78% | 6,200 | 84億5987万 | +0.59% |
| 08/10 | 1,027 | 1,032 | 1,015 | 1,032 | +0.78% | 2,900 | 85億2597万 | +1.38% |
| 08/09 | （5%ルール）NTTデータグループ（0%） |
| 08/09 | 1,024 | 1,031 | 1,024 | 1,024 | +0.39% | 3,400 | 84億5987万 | +0.59% |
| 08/08 | 1,021 | 1,029 | 1,020 | 1,020 | 0% | 2,500 | 84億2683万 | +0.2% |
| 08/07 | 1,015 | 1,021 | 1,015 | 1,020 | +0.49% | 1,800 | 84億2683万 | +0.1% |
