| 2024 |
| 04/26 | 1,770 | 1,777 | 1,738 | 1,761 | -1.23% | 7,300 | 154億9680万 | -1.45% |
| 04/25 | 1,778 | 1,787 | 1,764 | 1,783 | -1.16% | 5,900 | 156億9040万 | -0.5% |
| 04/24 | 1,784 | 1,824 | 1,781 | 1,804 | +1.12% | 8,000 | 158億7520万 | +0.56% |
| 04/23 | 1,750 | 1,784 | 1,736 | 1,784 | +2.47% | 6,100 | 156億9920万 | -0.61% |
| 04/22 | 1,733 | 1,780 | 1,733 | 1,741 | +0.35% | 14,400 | 153億2080万 | -3.01% |
| 04/19 | 1,781 | 1,791 | 1,713 | 1,735 | -3.93% | 13,900 | 152億6800万 | -3.34% |
| 04/18 | 1,778 | 1,819 | 1,760 | 1,806 | +0.89% | 10,700 | 158億9280万 | +0.61% |
| 04/17 | 1,786 | 1,806 | 1,760 | 1,790 | +0.22% | 10,900 | 157億5200万 | -0.06% |
| 04/16 | 1,772 | 1,811 | 1,772 | 1,786 | -1.33% | 10,100 | 157億1680万 | -0.17% |
| 04/15 | 1,782 | 1,827 | 1,761 | 1,810 | +0.56% | 15,300 | 159億2800万 | +1.34% |
| 04/12 | 1,836 | 1,856 | 1,800 | 1,800 | -1.04% | 10,900 | 158億4000万 | +0.73% |
| 04/11 | 1,827 | 1,840 | 1,800 | 1,819 | -1.57% | 7,400 | 160億720万 | +1.9% |
| 04/10 | 1,794 | 1,848 | 1,790 | 1,848 | +3.01% | 26,200 | 162億6240万 | +3.59% |
| 04/09 | 1,756 | 1,794 | 1,747 | 1,794 | +2.93% | 10,100 | 157億8720万 | +0.84% |
| 04/08 | 1,704 | 1,749 | 1,704 | 1,743 | +3.08% | 15,100 | 153億3840万 | -2.13% |
| 04/05 | 1,703 | 1,720 | 1,689 | 1,691 | -2.98% | 20,000 | 148億8080万 | -5.11% |
| 04/04 | 1,711 | 1,745 | 1,706 | 1,743 | +2.23% | 11,100 | 153億3840万 | -2.41% |
| 04/03 | 1,692 | 1,731 | 1,670 | 1,705 | -0.12% | 17,400 | 150億400万 | -4.64% |
| 04/02 | 1,760 | 1,762 | 1,707 | 1,707 | -3.23% | 30,200 | 150億2160万 | -4.74% |
| 04/01 | 1,857 | 1,880 | 1,752 | 1,764 | -5.01% | 36,100 | 155億2320万 | -1.84% |
| 03/29 | 1,844 | 1,872 | 1,817 | 1,857 | +1.7% | 18,300 | 163億4160万 | +3.22% |
| 03/28 | 1,800 | 1,893 | 1,781 | 1,826 | +1% | 30,000 | 160億6880万 | +1.56% |
| 03/27 | 1,880 | 1,920 | 1,808 | 1,808 | -3.83% | 47,700 | 159億1040万 | +0.39% |
| 03/26 | 1,873 | 1,880 | 1,810 | 1,880 | -0.27% | 29,200 | 165億4400万 | +4.5% |
| 03/25 | 1,880 | 1,896 | 1,850 | 1,885 | +0.27% | 35,900 | 165億8800万 | +5.13% |
| 03/22 | 1,857 | 1,889 | 1,824 | 1,880 | +2.23% | 41,400 | 165億4400万 | +5.44% |
| 03/21 | 1,856 | 1,875 | 1,821 | 1,839 | +0.88% | 37,500 | 161億8320万 | +3.55% |
| 03/19 | 1,808 | 1,836 | 1,776 | 1,823 | +1.62% | 38,400 | 160億4240万 | +3.05% |
| 03/18 | 1,752 | 1,812 | 1,750 | 1,794 | +2.87% | 40,400 | 157億8720万 | +2.4% |
| 03/15 | 1,717 | 1,744 | 1,715 | 1,744 | +1.04% | 10,100 | 153億4720万 | +0.52% |
| 03/14 | 1,720 | 1,743 | 1,693 | 1,726 | +1.05% | 18,900 | 151億8880万 | +0.35% |
| 03/13 | 1,762 | 1,766 | 1,707 | 1,708 | -1.84% | 19,600 | 150億3040万 | +0.12% |
| 03/12 | 1,694 | 1,740 | 1,681 | 1,740 | +1.52% | 32,300 | 153億1200万 | +2.72% |
| 03/11 | 1,794 | 1,800 | 1,694 | 1,714 | -6.24% | 54,700 | 150億8320万 | +1.96% |
| 03/08 | 1,743 | 1,830 | 1,743 | 1,828 | +3.8% | 25,600 | 160億8640万 | +9.59% |
| 03/07 | 1,799 | 1,836 | 1,739 | 1,761 | -1.12% | 48,000 | 154億9680万 | +6.6% |
| 03/06 | 1,741 | 1,796 | 1,720 | 1,781 | +2.3% | 24,600 | 156億7280万 | +8.66% |
| 03/05 | 1,841 | 1,841 | 1,662 | 1,741 | -5.07% | 113,300 | 153億2080万 | +7.2% |
| 03/04 | 1,778 | 1,841 | 1,762 | 1,834 | +3.32% | 45,300 | 161億3920万 | +13.7% |
| 03/01 | 1,760 | 1,799 | 1,733 | 1,775 | -0.11% | 28,300 | 156億2000万 | +11.15% |
| 02/29 | 1,796 | 1,800 | 1,759 | 1,777 | -1.66% | 39,300 | 156億3760万 | +12.4% |
| 02/28 | 1,815 | 1,858 | 1,792 | 1,807 | -0.22% | 29,300 | 159億160万 | +15.39% |
| 02/27 | 1,807 | 1,842 | 1,791 | 1,811 | -0.39% | 33,700 | 159億3680万 | +16.91% |
| 02/26 | 1,811 | 1,856 | 1,791 | 1,818 | +0.44% | 59,600 | 159億9840万 | +18.51% |
| 02/22 | 1,849 | 1,859 | 1,802 | 1,810 | -1.09% | 82,000 | 159億2800万 | +19.31% |
| 02/21 | 1,847 | 1,875 | 1,807 | 1,830 | -3.79% | 68,400 | 161億400万 | +22% |
| 02/20 | 1,840 | 2,000 | 1,817 | 1,902 | +7.03% | 226,200 | 167億3760万 | +28.43% |
| 02/19 | 1,706 | 1,800 | 1,678 | 1,777 | +2.9% | 96,300 | 156億3760万 | +21.8% |
| 02/16 | 1,630 | 1,742 | 1,572 | 1,727 | +5.3% | 130,700 | 151億9760万 | +19.85% |
| 02/15 | 1,699 | 1,728 | 1,639 | 1,640 | -2.9% | 109,800 | 144億3200万 | +15.01% |
| 02/14 | 1,780 | 1,845 | 1,685 | 1,689 | +0.72% | 415,900 | 148億6320万 | +19.45% |
| 02/13 | 1,677 | 1,677 | 1,677 | 1,677 | +21.79% | 22,500 | 147億5760万 | +19.61% |
| 02/09 | 15:00 通期連結業績予想及び配当予想の修正(増配)に関するお知らせ |
| 02/09 | 15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 15:00 組織変更及び人事異動に関するお知らせ |
| 02/09 | 1,385 | 1,420 | 1,360 | 1,377 | -0.22% | 82,800 | 121億1760万 | -0.79% |
| 02/08 | 1,379 | 1,386 | 1,339 | 1,380 | +0.73% | 35,500 | 121億4400万 | -0.36% |
| 02/07 | 1,365 | 1,390 | 1,355 | 1,370 | -0.44% | 15,600 | 120億5600万 | -0.87% |
| 02/06 | 1,408 | 1,408 | 1,360 | 1,376 | -3.03% | 25,800 | 121億880万 | -0.22% |
| 02/05 | 1,401 | 1,434 | 1,386 | 1,419 | +1.36% | 29,600 | 124億8720万 | +3.35% |
| 02/02 | 1,400 | 1,401 | 1,380 | 1,400 | +0.79% | 19,800 | 123億2000万 | +2.56% |
| 02/01 | 1,426 | 1,426 | 1,389 | 1,389 | -3.41% | 20,000 | 122億2320万 | +2.51% |
| 01/31 | 1,427 | 1,449 | 1,415 | 1,438 | +0.77% | 16,400 | 126億5440万 | +6.91% |
| 01/30 | 1,420 | 1,432 | 1,410 | 1,427 | +0.49% | 14,800 | 125億5760万 | +7.05% |
| 01/29 | 1,437 | 1,459 | 1,420 | 1,420 | -1.59% | 26,100 | 124億9600万 | +7.49% |
| 01/26 | 1,437 | 1,460 | 1,426 | 1,443 | -0.28% | 33,700 | 126億9840万 | +9.98% |
| 01/25 | 1,396 | 1,464 | 1,380 | 1,447 | +5.24% | 62,200 | 127億3360万 | +11.22% |
| 01/24 | 1,390 | 1,400 | 1,358 | 1,375 | -1.65% | 32,500 | 121億 | +6.51% |
| 01/23 | 1,388 | 1,420 | 1,370 | 1,398 | +0.36% | 30,200 | 123億240万 | +9.05% |
| 01/22 | 1,425 | 1,426 | 1,373 | 1,393 | -2.31% | 58,200 | 122億5840万 | +9.25% |
| 01/19 | 1,394 | 1,447 | 1,384 | 1,426 | +3.03% | 47,900 | 125億4880万 | +12.55% |
| 01/18 | 1,401 | 1,406 | 1,366 | 1,384 | -0.79% | 23,200 | 121億7920万 | +10.1% |
| 01/17 | 1,370 | 1,415 | 1,361 | 1,395 | +1.97% | 49,500 | 122億7600万 | +11.96% |
| 01/16 | 1,357 | 1,368 | 1,334 | 1,368 | +1.56% | 24,200 | 120億3840万 | +10.59% |
| 01/15 | 1,311 | 1,347 | 1,298 | 1,347 | +1.89% | 22,700 | 118億5360万 | +9.42% |
| 01/12 | 1,350 | 1,370 | 1,322 | 1,322 | -2.44% | 26,300 | 116億3360万 | +7.92% |
| 01/11 | 1,363 | 1,363 | 1,329 | 1,355 | +0.67% | 30,100 | 119億2400万 | +11.07% |
| 01/10 | 1,365 | 1,374 | 1,335 | 1,346 | -2.11% | 33,700 | 118億4480万 | +10.96% |
| 01/09 | 1,343 | 1,375 | 1,313 | 1,375 | +3.46% | 66,000 | 121億 | +13.92% |
| 01/05 | 1,328 | 1,329 | 1,299 | 1,329 | +1.06% | 35,000 | 116億9520万 | +10.66% |
| 01/04 | 1,313 | 1,363 | 1,301 | 1,315 | +1.15% | 117,600 | 115億7200万 | +9.95% |
| 2023 |
| 12/29 | 1,290 | 1,339 | 1,290 | 1,300 | +1.72% | 176,400 | 114億4000万 | +9.06% |
| 12/28 | 1,228 | 1,280 | 1,224 | 1,278 | +4.07% | 122,300 | 112億4640万 | +7.94% |
| 12/27 | 1,230 | 1,239 | 1,210 | 1,228 | +1.07% | 70,900 | 108億640万 | +4.16% |
| 12/26 | 1,186 | 1,249 | 1,186 | 1,215 | +5.56% | 145,000 | 106億9200万 | +3.32% |
| 12/25 | 1,134 | 1,174 | 1,130 | 1,151 | +0.88% | 22,500 | 101億2880万 | -1.96% |
| 12/22 | 1,139 | 1,169 | 1,139 | 1,141 | +0.18% | 13,200 | 100億4080万 | -2.98% |
| 12/21 | 15:00 (開示事項の経過)株式会社ジャパンコンピューターサービスの株式取得(子会社化)完了に関するお知らせ |
| 12/21 | 1,137 | 1,156 | 1,136 | 1,139 | -0.7% | 14,900 | 100億2320万 | -2.98% |
| 12/20 | 1,173 | 1,173 | 1,143 | 1,147 | -2.3% | 16,800 | 100億9360万 | -2.05% |
| 12/19 | 1,174 | 1,185 | 1,163 | 1,174 | -0.84% | 9,400 | 103億3120万 | +0.34% |
| 12/18 | 1,187 | 1,197 | 1,118 | 1,184 | +0.34% | 33,400 | 104億1920万 | +1.54% |
| 12/15 | 1,170 | 1,195 | 1,158 | 1,180 | +0.77% | 14,000 | 103億8400万 | +2.08% |
| 12/14 | 1,205 | 1,209 | 1,170 | 1,171 | -2.82% | 19,100 | 103億480万 | +2.27% |
| 12/13 | 1,189 | 1,207 | 1,174 | 1,205 | +0.67% | 16,000 | 106億400万 | +6.17% |
| 12/12 | 1,171 | 1,210 | 1,170 | 1,197 | +0.76% | 36,900 | 105億3360万 | +6.49% |
| 12/11 | 1,148 | 1,188 | 1,131 | 1,188 | +8.3% | 27,200 | 104億5440万 | +6.64% |
| 12/08 | 1,179 | 1,179 | 1,070 | 1,097 | -7.19% | 80,200 | 96億5360万 | -0.72% |
| 12/07 | 1,204 | 1,205 | 1,182 | 1,182 | -1.34% | 21,000 | 104億160万 | +7.65% |
| 12/06 | 1,206 | 1,215 | 1,198 | 1,198 | -0.58% | 15,600 | 105億4240万 | +10.21% |
| 12/05 | 1,200 | 1,211 | 1,197 | 1,205 | +0.84% | 27,200 | 106億400万 | +12.09% |
| 12/04 | 1,195 | 1,195 | 1,175 | 1,195 | +1.19% | 12,800 | 105億1600万 | +12.42% |
| 12/01 | 1,210 | 1,213 | 1,174 | 1,181 | -2.4% | 24,300 | 103億9280万 | +12.26% |
| 11/30 | 1,213 | 1,218 | 1,201 | 1,210 | -0.58% | 12,200 | 106億4800万 | +16.12% |
