| 2023 |
| 12/14 | 176 | 176 | 170 | 173 | -1.14% | 111,400 | 22億5163万 | -7.98% |
| 12/13 | 172 | 176 | 171 | 175 | +1.74% | 64,500 | 22億7766万 | -6.91% |
| 12/12 | 175 | 178 | 172 | 172 | 0% | 143,100 | 22億3861万 | -8.51% |
| 12/11 | 178 | 180 | 172 | 172 | -2.82% | 263,200 | 22億3861万 | -8.51% |
| 12/08 | 180 | 182 | 176 | 177 | -2.75% | 159,000 | 23億369万 | -5.85% |
| 12/07 | 185 | 185 | 179 | 182 | -2.67% | 271,600 | 23億6877万 | -3.19% |
| 12/06 | 188 | 191 | 187 | 187 | -0.53% | 98,200 | 24億3384万 | -0.53% |
| 12/05 | 186 | 195 | 186 | 188 | 0% | 214,600 | 24億4686万 | +0.53% |
| 12/04 | 195 | 195 | 186 | 188 | -2.59% | 258,500 | 24億4686万 | +1.08% |
| 12/01 | 191 | 195 | 190 | 193 | +0.52% | 90,800 | 25億1193万 | +3.76% |
| 11/30 | 193 | 197 | 191 | 192 | -2.54% | 430,000 | 24億9892万 | +3.78% |
| 11/29 | 193 | 212 | 192 | 197 | +1.55% | 1,339,800 | 25億6399万 | +7.07% |
| 11/28 | 197 | 198 | 191 | 194 | -1.52% | 314,700 | 25億2495万 | +6.01% |
| 11/27 | 203 | 205 | 195 | 197 | -2.48% | 481,800 | 25億6399万 | +8.24% |
| 11/24 | 203 | 207 | 201 | 202 | -0.49% | 436,100 | 26億2907万 | +11.6% |
| 11/22 | 207 | 211 | 201 | 203 | -3.33% | 1,218,200 | 26億4209万 | +12.78% |
| 11/21 | 243 | 245 | 207 | 210 | -4.11% | 5,158,300 | 27億3319万 | +17.32% |
| 11/20 | 226 | 273 | 217 | 219 | +4.29% | 12,008,600 | 28億5033万 | +23.03% |
| 11/17 | 14:15 BBIXとのクラウド型ネットワークサービス推進を目的とした堂島データセンター業務委託基本契約締結に関するお知らせ |
| 11/17 | 10:15 BBIXとネクストウェア、「Open Connectivity eXchange」の活用に関する戦略的協業契約を締結 |
| 11/17 | 183 | 233 | 183 | 210 | +14.75% | 5,351,700 | 27億3319万 | +19.32% |
| 11/16 | 182 | 185 | 182 | 183 | 0% | 3,800 | 23億8178万 | +4.57% |
| 11/15 | 189 | 189 | 181 | 183 | -1.08% | 19,700 | 23億8178万 | +4.57% |
| 11/14 | 180 | 191 | 177 | 185 | +5.71% | 140,600 | 24億781万 | +6.32% |
| 11/13 | 175 | 182 | 171 | 175 | +2.34% | 149,600 | 22億7766万 | +0.57% |
| 11/10 | 15:00 2024年3月期第2四半期決算短信[日本基準](連結) |
| 11/10 | 171 | 172 | 168 | 171 | -1.16% | 13,500 | 22億2560万 | -2.29% |
| 11/09 | 174 | 174 | 171 | 173 | -0.57% | 6,600 | 22億5163万 | -1.14% |
| 11/08 | 175 | 175 | 172 | 174 | -1.14% | 8,700 | 22億6464万 | -0.57% |
| 11/07 | 176 | 176 | 173 | 176 | -1.12% | 6,500 | 22億9067万 | 0% |
| 11/06 | 176 | 178 | 173 | 178 | +1.71% | 17,400 | 23億1670万 | +0.56% |
| 11/02 | 174 | 177 | 170 | 175 | +2.34% | 19,800 | 22億7766万 | -1.13% |
| 11/01 | 172 | 172 | 170 | 171 | -0.58% | 2,500 | 22億2560万 | -3.93% |
| 10/31 | 168 | 175 | 166 | 172 | +1.78% | 9,900 | 22億3861万 | -3.91% |
| 10/30 | 170 | 171 | 168 | 169 | -1.74% | 11,600 | 21億9957万 | -5.59% |
| 10/27 | 171 | 173 | 170 | 172 | 0% | 9,900 | 22億3861万 | -4.44% |
| 10/26 | 170 | 172 | 167 | 172 | +1.18% | 10,500 | 22億3861万 | -4.97% |
| 10/25 | 172 | 172 | 169 | 170 | -0.58% | 8,800 | 22億1258万 | -6.08% |
| 10/24 | 166 | 171 | 165 | 171 | 0% | 25,200 | 22億2560万 | -6.04% |
| 10/23 | 173 | 173 | 167 | 171 | -1.16% | 37,700 | 22億2560万 | -6.56% |
| 10/20 | 172 | 174 | 171 | 173 | -2.26% | 37,800 | 22億5163万 | -5.46% |
| 10/19 | 178 | 178 | 176 | 177 | -0.56% | 6,200 | 23億369万 | -3.8% |
| 10/18 | 174 | 178 | 172 | 178 | +2.3% | 13,000 | 23億1670万 | -3.26% |
| 10/17 | 175 | 176 | 173 | 174 | -0.57% | 5,200 | 22億6464万 | -5.95% |
| 10/16 | 179 | 179 | 175 | 175 | -0.57% | 6,300 | 22億7766万 | -5.91% |
| 10/13 | 178 | 178 | 174 | 176 | 0% | 6,400 | 22億9067万 | -5.38% |
| 10/12 | 177 | 177 | 172 | 176 | -0.56% | 11,300 | 22億9067万 | -5.88% |
| 10/11 | 180 | 180 | 175 | 177 | -1.67% | 8,800 | 23億369万 | -5.85% |
| 10/10 | 179 | 183 | 179 | 180 | -1.64% | 23,000 | 23億4273万 | -4.26% |
| 10/06 | 182 | 183 | 181 | 183 | +1.1% | 1,800 | 23億8178万 | -3.17% |
| 10/05 | 183 | 183 | 178 | 181 | +1.12% | 10,600 | 23億5575万 | -4.23% |
| 10/04 | 185 | 185 | 179 | 179 | -3.76% | 25,100 | 23億2972万 | -5.79% |
| 10/03 | 187 | 188 | 185 | 186 | -3.13% | 40,800 | 24億2083万 | -2.11% |
| 10/02 | 196 | 196 | 192 | 192 | 0% | 4,900 | 24億9892万 | +1.05% |
| 09/29 | 190 | 193 | 190 | 192 | +1.59% | 2,900 | 24億9892万 | +1.05% |
| 09/28 | 189 | 192 | 189 | 189 | 0% | 8,400 | 24億5987万 | -0.53% |
| 09/27 | 189 | 190 | 188 | 189 | 0% | 3,600 | 24億5987万 | -0.53% |
| 09/26 | 190 | 190 | 189 | 189 | -0.53% | 1,400 | 24億5987万 | -0.53% |
| 09/25 | 191 | 191 | 188 | 190 | 0% | 6,600 | 24億7289万 | 0% |
| 09/22 | 184 | 190 | 184 | 190 | +2.7% | 11,600 | 24億7289万 | 0% |
| 09/21 | 187 | 187 | 184 | 185 | -1.6% | 6,200 | 24億781万 | -2.63% |
| 09/20 | 187 | 188 | 187 | 188 | +1.08% | 1,700 | 24億4686万 | -1.05% |
| 09/19 | 188 | 188 | 186 | 186 | -1.06% | 3,500 | 24億2083万 | -2.11% |
| 09/15 | 191 | 191 | 188 | 188 | -1.05% | 6,400 | 24億4686万 | -1.05% |
| 09/14 | 188 | 190 | 188 | 190 | +1.06% | 4,100 | 24億7289万 | 0% |
| 09/13 | 188 | 189 | 187 | 188 | -1.05% | 6,900 | 24億4686万 | -1.57% |
| 09/12 | 191 | 191 | 189 | 190 | -0.52% | 6,600 | 24億7289万 | -0.52% |
| 09/11 | 191 | 191 | 190 | 191 | -0.52% | 1,000 | 24億8590万 | 0% |
| 09/08 | 191 | 192 | 191 | 192 | +0.52% | 2,600 | 24億9892万 | 0% |
| 09/07 | 195 | 195 | 191 | 191 | -2.05% | 12,700 | 24億8590万 | -0.52% |
| 09/06 | 194 | 196 | 194 | 195 | +0.52% | 3,000 | 25億3796万 | +1.56% |
| 09/05 | 192 | 196 | 190 | 194 | +1.04% | 25,000 | 25億2495万 | +1.04% |
| 09/04 | 194 | 194 | 190 | 192 | -1.03% | 9,800 | 24億9892万 | 0% |
| 09/01 | 191 | 194 | 191 | 194 | +2.11% | 16,500 | 25億2495万 | +0.52% |
| 08/31 | 191 | 191 | 190 | 190 | -0.52% | 3,100 | 24億7289万 | -1.55% |
| 08/30 | 190 | 193 | 190 | 191 | +1.06% | 32,000 | 24億8590万 | -1.04% |
| 08/29 | 189 | 191 | 188 | 189 | -0.53% | 5,600 | 24億5987万 | -2.07% |
| 08/28 | 187 | 190 | 187 | 190 | +1.6% | 7,700 | 24億7289万 | -2.06% |
| 08/25 | 187 | 187 | 186 | 187 | -0.53% | 3,300 | 24億3384万 | -3.61% |
| 08/24 | 188 | 189 | 187 | 188 | 0% | 13,900 | 24億4686万 | -3.59% |
| 08/23 | 188 | 189 | 187 | 188 | -0.53% | 7,800 | 24億4686万 | -3.59% |
| 08/22 | 190 | 193 | 189 | 189 | +0.53% | 7,600 | 24億5987万 | -3.57% |
| 08/21 | 184 | 188 | 184 | 188 | +0.53% | 8,000 | 24億4686万 | -4.08% |
| 08/18 | 187 | 188 | 187 | 187 | 0% | 500 | 24億3384万 | -4.59% |
| 08/17 | 190 | 190 | 186 | 187 | +0.54% | 8,900 | 24億3384万 | -5.08% |
| 08/16 | 188 | 188 | 185 | 186 | -1.59% | 10,500 | 24億2083万 | -6.06% |
| 08/15 | 190 | 190 | 188 | 189 | -3.08% | 27,300 | 24億5987万 | -4.55% |
| 08/14 | 194 | 196 | 191 | 195 | -2.01% | 10,200 | 25億3796万 | -2.01% |
| 08/10 | 15:00 2024年3月期第1四半期決算短信[日本基準](連結) |
| 08/10 | 199 | 199 | 196 | 199 | +0.51% | 5,900 | 25億9002万 | 0% |
| 08/09 | 199 | 200 | 197 | 198 | -0.5% | 3,800 | 25億7701万 | -0.5% |
| 08/08 | 197 | 199 | 197 | 199 | +1.02% | 7,800 | 25億9002万 | -0.5% |
| 08/07 | 198 | 198 | 197 | 197 | 0% | 4,800 | 25億6399万 | -1.5% |
| 08/04 | 196 | 197 | 196 | 197 | 0% | 4,500 | 25億6399万 | -1.5% |
| 08/03 | 198 | 198 | 197 | 197 | -0.51% | 3,400 | 25億6399万 | -1.5% |
| 08/02 | 198 | 199 | 197 | 198 | +0.51% | 3,400 | 25億7701万 | -1% |
| 08/01 | 199 | 199 | 197 | 197 | -1.5% | 3,900 | 25億6399万 | -1.5% |
| 07/31 | 198 | 201 | 198 | 200 | +1.52% | 16,600 | 26億304万 | -0.5% |
| 07/28 | 197 | 198 | 197 | 197 | 0% | 1,700 | 25億6399万 | -1.99% |
| 07/27 | 197 | 199 | 196 | 197 | -0.51% | 6,100 | 25億6399万 | -1.99% |
| 07/26 | 199 | 199 | 196 | 198 | -0.5% | 5,000 | 25億7701万 | -1.49% |
| 07/25 | 202 | 202 | 198 | 199 | 0% | 5,300 | 25億9002万 | -1% |
| 07/24 | 197 | 200 | 197 | 199 | +1.02% | 7,400 | 25億9002万 | -1% |
| 07/21 | 201 | 201 | 196 | 197 | -1.99% | 10,900 | 25億6399万 | -2.48% |
