| 2024 |
| 04/18 | 141 | 144 | 140 | 143 | +0.7% | 179,000 | 55億1049万 | +5.93% |
| 04/17 | 146 | 146 | 140 | 142 | -2.74% | 424,000 | 54億7195万 | +5.97% |
| 04/16 | 146 | 150 | 145 | 146 | 0% | 602,800 | 56億2609万 | +9.77% |
| 04/15 | 143 | 146 | 142 | 146 | +2.1% | 264,500 | 56億2609万 | +9.77% |
| 04/12 | 143 | 145 | 143 | 143 | 0% | 200,300 | 55億1049万 | +8.33% |
| 04/11 | 143 | 145 | 142 | 143 | 0% | 295,300 | 55億1049万 | +9.16% |
| 04/10 | 145 | 146 | 143 | 143 | -1.38% | 563,900 | 55億1049万 | +9.16% |
| 04/09 | （IR情報）16:00 2024年5月期第3四半期決算説明資料 |
| 04/09 | 143 | 146 | 140 | 145 | +2.11% | 1,139,900 | 55億8756万 | +11.54% |
| 04/08 | 150 | 154 | 139 | 142 | +9.23% | 5,355,400 | 54億7195万 | +10.08% |
| 04/05 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 04/05 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 04/05 | （IR情報）16:00 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/05 | 129 | 132 | 129 | 130 | -0.76% | 299,400 | 50億953万 | +1.56% |
| 04/04 | 130 | 132 | 129 | 131 | +1.55% | 129,500 | 50億4807万 | +2.34% |
| 04/03 | 130 | 130 | 128 | 129 | -1.53% | 129,300 | 49億7100万 | +0.78% |
| 04/02 | 132 | 133 | 130 | 131 | -0.76% | 103,600 | 50億4807万 | +2.34% |
| 04/01 | 131 | 134 | 130 | 132 | +1.54% | 224,300 | 50億8660万 | +3.13% |
| 03/29 | 129 | 130 | 128 | 130 | +1.56% | 104,600 | 50億953万 | +2.36% |
| 03/28 | 128 | 129 | 127 | 128 | +0.79% | 75,300 | 49億3246万 | +0.79% |
| 03/27 | 128 | 129 | 127 | 127 | -0.78% | 88,000 | 48億9393万 | 0% |
| 03/26 | 130 | 131 | 127 | 128 | -2.29% | 164,400 | 49億3246万 | +0.79% |
| 03/25 | 132 | 132 | 130 | 131 | 0% | 102,700 | 50億4807万 | +3.97% |
| 03/22 | （IR情報）17:00 新株予約権(ストックオプション)発行内容確定に関するお知らせ |
| 03/22 | 131 | 132 | 130 | 131 | +0.77% | 116,100 | 50億4807万 | +3.97% |
| 03/21 | 130 | 131 | 129 | 130 | 0% | 142,900 | 50億953万 | +4% |
| 03/19 | 127 | 130 | 127 | 130 | +1.56% | 64,000 | 50億953万 | +4% |
| 03/18 | 129 | 130 | 127 | 128 | -0.78% | 124,200 | 49億3246万 | +2.4% |
| 03/15 | 127 | 129 | 127 | 129 | +0.78% | 103,700 | 49億7100万 | +3.2% |
| 03/14 | 127 | 128 | 125 | 128 | +0.79% | 88,200 | 49億3246万 | +2.4% |
| 03/13 | 127 | 127 | 125 | 127 | +0.79% | 82,900 | 48億9393万 | +2.42% |
| 03/12 | 125 | 127 | 123 | 126 | +0.8% | 141,700 | 48億5539万 | +1.61% |
| 03/11 | 128 | 128 | 125 | 125 | -3.1% | 165,600 | 48億1686万 | +0.81% |
| 03/08 | 127 | 130 | 127 | 129 | +0.78% | 127,200 | 49億7100万 | +3.2% |
| 03/07 | 127 | 129 | 127 | 128 | 0% | 193,600 | 49億3246万 | +3.23% |
| 03/06 | 126 | 130 | 126 | 128 | +1.59% | 363,300 | 49億3246万 | +3.23% |
| 03/05 | 125 | 128 | 124 | 126 | +0.8% | 167,600 | 48億5539万 | +1.61% |
| 03/04 | 126 | 127 | 124 | 125 | 0% | 165,700 | 48億1686万 | 0% |
| 03/01 | （IR情報）16:00 「イオンモール広島府中」に「AI画像解析による駐車場出庫時間表示サービス」を提供 |
| 03/01 | 128 | 129 | 125 | 125 | -0.79% | 229,700 | 48億1686万 | 0% |
| 02/29 | 126 | 128 | 125 | 126 | -0.79% | 177,500 | 48億5539万 | +0.8% |
| 02/28 | 127 | 129 | 126 | 127 | 0% | 126,900 | 48億9393万 | +1.6% |
| 02/27 | 125 | 127 | 125 | 127 | +2.42% | 85,600 | 48億9393万 | +1.6% |
| 02/26 | 123 | 125 | 123 | 124 | +0.81% | 83,700 | 47億7832万 | 0% |
| 02/22 | 123 | 123 | 121 | 123 | +1.65% | 84,400 | 47億3979万 | -0.81% |
| 02/21 | （IR情報）16:00 新株予約権(ストックオプション)の発行に関するお知らせ |
| 02/21 | 123 | 124 | 121 | 121 | -1.63% | 98,700 | 46億6272万 | -2.42% |
| 02/20 | 124 | 125 | 122 | 123 | +0.82% | 114,400 | 47億3979万 | -1.6% |
| 02/19 | 120 | 124 | 120 | 122 | +1.67% | 87,500 | 47億125万 | -2.4% |
| 02/16 | 119 | 122 | 119 | 120 | +0.84% | 133,700 | 46億2418万 | -4% |
| 02/15 | 120 | 122 | 119 | 119 | -0.83% | 113,600 | 45億8565万 | -4.8% |
| 02/14 | 122 | 122 | 120 | 120 | -1.64% | 137,500 | 46億2418万 | -4.76% |
| 02/13 | 125 | 125 | 122 | 122 | -0.81% | 105,000 | 47億125万 | -3.17% |
| 02/09 | 124 | 126 | 123 | 123 | -1.6% | 92,000 | 47億3979万 | -2.38% |
| 02/08 | 124 | 126 | 123 | 125 | +0.81% | 118,800 | 48億1686万 | -0.79% |
| 02/07 | 126 | 127 | 124 | 124 | -1.59% | 179,800 | 47億7832万 | -1.59% |
| 02/06 | 126 | 127 | 126 | 126 | -0.79% | 42,000 | 48億5539万 | 0% |
| 02/05 | 126 | 128 | 126 | 127 | +0.79% | 75,900 | 48億9393万 | +0.79% |
| 02/02 | 127 | 128 | 126 | 126 | -0.79% | 106,400 | 48億5539万 | 0% |
| 02/01 | 126 | 128 | 125 | 127 | +0.79% | 129,000 | 48億9393万 | +1.6% |
| 01/31 | 127 | 128 | 125 | 126 | -1.56% | 238,400 | 48億5539万 | +0.8% |
| 01/30 | 130 | 130 | 128 | 128 | -1.54% | 307,300 | 49億3246万 | +2.4% |
| 01/29 | 127 | 131 | 127 | 130 | +2.36% | 218,900 | 50億953万 | +4.84% |
| 01/26 | 127 | 128 | 126 | 127 | +0.79% | 125,800 | 48億9393万 | +2.42% |
| 01/25 | 127 | 128 | 125 | 126 | -0.79% | 109,300 | 48億5539万 | +1.61% |
| 01/24 | 125 | 127 | 125 | 127 | +1.6% | 73,300 | 48億9393万 | +3.25% |
| 01/23 | 126 | 128 | 125 | 125 | -1.57% | 151,800 | 48億1686万 | +1.63% |
| 01/22 | 124 | 127 | 123 | 127 | +3.25% | 120,700 | 48億9393万 | +4.1% |
| 01/19 | 124 | 125 | 123 | 123 | -0.81% | 189,900 | 47億3979万 | +0.82% |
| 01/18 | 124 | 126 | 124 | 124 | 0% | 88,200 | 47億7832万 | +1.64% |
| 01/17 | （IR情報）19:00 「2024年5月期第2四半期決算説明資料」に関する動画の書き起こし記事のお知らせ |
| 01/17 | 127 | 127 | 123 | 124 | -1.59% | 135,000 | 47億7832万 | +1.64% |
| 01/16 | （IR情報）16:00 2024年5月期第2四半期決算説明資料 |
| 01/16 | 127 | 128 | 125 | 126 | -0.79% | 94,300 | 48億5539万 | +3.28% |
| 01/15 | 129 | 129 | 120 | 127 | -1.55% | 445,800 | 48億9393万 | +4.1% |
| 01/12 | （IR情報）16:00 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/12 | 128 | 130 | 126 | 129 | +0.78% | 296,300 | 49億7100万 | +6.61% |
| 01/11 | 129 | 132 | 128 | 128 | +2.4% | 449,900 | 49億3246万 | +5.79% |
| 01/10 | 126 | 127 | 125 | 125 | -1.57% | 54,000 | 48億1686万 | +3.31% |
| 01/09 | 125 | 128 | 125 | 127 | +2.42% | 145,100 | 48億9393万 | +4.96% |
| 01/05 | 125 | 125 | 123 | 124 | -0.8% | 63,600 | 47億7832万 | +2.48% |
| 01/04 | 124 | 126 | 122 | 125 | 0% | 155,900 | 48億1686万 | +3.31% |
| 2023 |
| 12/29 | 124 | 126 | 123 | 125 | +1.63% | 201,700 | 48億1686万 | +3.31% |
| 12/28 | 120 | 124 | 120 | 123 | +1.65% | 113,500 | 47億3979万 | +2.5% |
| 12/27 | 120 | 122 | 120 | 121 | +1.68% | 176,400 | 46億6272万 | +0.83% |
| 12/26 | 119 | 121 | 119 | 119 | -0.83% | 126,500 | 45億8565万 | -0.83% |
| 12/25 | 121 | 122 | 119 | 120 | -0.83% | 253,300 | 46億2418万 | 0% |
| 12/22 | 118 | 122 | 118 | 121 | +2.54% | 340,400 | 46億6272万 | +0.83% |
| 12/21 | 118 | 119 | 117 | 118 | -0.84% | 103,800 | 45億4711万 | -1.67% |
| 12/20 | 119 | 121 | 119 | 119 | 0% | 146,200 | 45億8565万 | -0.83% |
| 12/19 | 118 | 120 | 117 | 119 | +1.71% | 190,100 | 45億8565万 | -0.83% |
| 12/18 | 117 | 118 | 116 | 117 | 0% | 132,900 | 45億858万 | -2.5% |
| 12/15 | 117 | 119 | 116 | 117 | +0.86% | 155,600 | 45億858万 | -2.5% |
| 12/14 | 117 | 118 | 116 | 116 | -0.85% | 126,800 | 44億7004万 | -3.33% |
| 12/13 | 117 | 118 | 117 | 117 | 0% | 98,400 | 45億858万 | -3.31% |
| 12/12 | 119 | 120 | 117 | 117 | -2.5% | 206,400 | 45億858万 | -3.31% |
| 12/11 | 120 | 121 | 118 | 120 | +0.84% | 296,200 | 46億2418万 | -0.83% |
| 12/08 | 121 | 123 | 118 | 119 | -3.25% | 513,100 | 45億8565万 | -1.65% |
| 12/07 | 128 | 148 | 122 | 123 | 0% | 8,311,000 | 47億3979万 | +1.65% |
| 12/06 | （IR情報）16:00 【NEグループ：ダイブ】動画作成プラットフォーム「Vyond」国内販売開始 |
| 12/06 | 121 | 123 | 120 | 123 | +2.5% | 113,500 | 47億3979万 | +2.5% |
| 12/05 | 124 | 124 | 120 | 120 | -2.44% | 92,300 | 46億2418万 | 0% |
| 12/04 | 125 | 125 | 123 | 123 | -0.81% | 81,900 | 47億3979万 | +2.5% |
| 12/01 | 124 | 124 | 122 | 124 | 0% | 135,700 | 47億7832万 | +3.33% |
| 11/30 | 123 | 125 | 123 | 124 | +0.81% | 79,300 | 47億7832万 | +4.2% |
| 11/29 | 123 | 126 | 123 | 123 | 0% | 127,200 | 47億3979万 | +3.36% |
| 11/28 | 123 | 124 | 122 | 123 | +0.82% | 56,300 | 47億3979万 | +3.36% |
| 11/27 | 124 | 124 | 122 | 122 | -0.81% | 39,200 | 47億125万 | +2.52% |
| 11/24 | 123 | 124 | 122 | 123 | +0.82% | 72,600 | 47億3979万 | +3.36% |
| 11/22 | 120 | 124 | 120 | 122 | +1.67% | 144,000 | 47億125万 | +2.52% |
| 11/21 | 119 | 122 | 119 | 120 | 0% | 78,800 | 46億2418万 | +0.84% |
