| 2025 |
| 04/24 | 4,920 | 4,920 | 4,725 | 4,725 | -3.28% | 51,000 | - | -7.08% |
| 04/23 | 4,860 | 4,955 | 4,790 | 4,885 | +1.98% | 27,700 | - | -4.52% |
| 04/22 | 4,970 | 5,000 | 4,750 | 4,790 | -3.62% | 77,000 | - | -6.77% |
| 04/21 | 5,050 | 5,100 | 4,950 | 4,970 | -0.6% | 19,600 | - | -3.79% |
| 04/18 | 5,080 | 5,090 | 4,950 | 5,000 | -1.57% | 30,300 | - | -3.55% |
| 04/17 | 4,930 | 5,080 | 4,910 | 5,080 | +3.46% | 21,600 | - | -2.23% |
| 04/16 | 5,180 | 5,230 | 4,850 | 4,910 | -5.39% | 42,700 | - | -5.63% |
| 04/15 | 5,160 | 5,230 | 5,160 | 5,190 | +0.58% | 11,700 | - | -0.57% |
| 04/14 | 5,250 | 5,250 | 5,140 | 5,160 | +0.78% | 27,000 | - | -1.13% |
| 04/11 | 4,870 | 5,120 | 4,870 | 5,120 | +1.59% | 19,500 | - | -1.97% |
| 04/10 | 5,020 | 5,070 | 4,910 | 5,040 | +8.74% | 64,300 | - | -3.69% |
| 04/09 | 4,855 | 4,880 | 4,530 | 4,635 | -5.6% | 44,200 | - | -11.7% |
| 04/08 | 4,885 | 5,050 | 4,765 | 4,910 | +8.87% | 46,100 | - | -7.01% |
| 04/07 | 4,360 | 4,660 | 4,335 | 4,510 | -8.33% | 69,500 | - | -15% |
| 04/04 | 17:00 2025年6月期 第3四半期 決算説明会及び事前質問受付に関するお知らせ |
| 04/04 | 4,990 | 5,000 | 4,750 | 4,920 | -3.72% | 58,900 | - | -8.17% |
| 04/03 | 4,840 | 5,130 | 4,805 | 5,110 | 0% | 31,800 | - | -5.39% |
| 04/02 | 5,120 | 5,170 | 5,040 | 5,110 | 0% | 16,300 | - | -6.24% |
| 04/01 | 5,240 | 5,280 | 5,110 | 5,110 | -1.35% | 22,000 | - | -7.09% |
| 03/31 | 5,280 | 5,340 | 5,130 | 5,180 | -4.6% | 52,900 | - | -6.8% |
| 03/28 | 5,470 | 5,660 | 5,400 | 5,430 | -0.37% | 21,900 | - | -3.21% |
| 03/27 | 5,520 | 5,670 | 5,410 | 5,450 | -1.27% | 20,800 | - | -3.81% |
| 03/26 | 5,480 | 5,570 | 5,430 | 5,520 | +0.73% | 14,900 | - | -3.53% |
| 03/25 | 5,520 | 5,520 | 5,420 | 5,480 | -0.72% | 13,900 | - | -5.14% |
| 03/24 | 5,430 | 5,520 | 5,400 | 5,520 | +2.6% | 12,600 | - | -5.25% |
| 03/21 | 5,500 | 5,500 | 5,380 | 5,380 | -2.18% | 23,400 | - | -8% |
| 03/19 | 15:30 株式会社PlantStreamの完全子会社化完了に関するお知らせ |
| 03/19 | 5,370 | 5,620 | 5,320 | 5,500 | +1.48% | 29,800 | - | -6.45% |
| 03/18 | 5,540 | 5,540 | 5,390 | 5,420 | -1.28% | 36,300 | - | -8.1% |
| 03/17 | 5,530 | 5,530 | 5,420 | 5,490 | +1.1% | 26,800 | - | -7.11% |
| 03/14 | 5,300 | 5,460 | 5,260 | 5,430 | +2.65% | 25,500 | - | -8.17% |
| 03/13 | 5,370 | 5,480 | 5,260 | 5,290 | +0.38% | 28,300 | - | -10.58% |
| 03/12 | 5,330 | 5,390 | 5,240 | 5,270 | -0.94% | 25,600 | - | -11.1% |
| 03/11 | 5,180 | 5,320 | 5,110 | 5,320 | +2.7% | 28,500 | - | -10.33% |
| 03/10 | 5,250 | 5,340 | 5,180 | 5,180 | -1.33% | 27,300 | - | -12.85% |
| 03/07 | 5,270 | 5,290 | 5,200 | 5,250 | -2.05% | 31,000 | - | -11.96% |
| 03/06 | 5,500 | 5,520 | 5,310 | 5,360 | -1.65% | 31,600 | - | -10.43% |
| 03/05 | 5,400 | 5,520 | 5,350 | 5,450 | +0.93% | 28,400 | - | -9.08% |
| 03/04 | 5,460 | 5,560 | 5,350 | 5,400 | -2.88% | 46,500 | - | -9.97% |
| 03/03 | 5,910 | 5,990 | 5,560 | 5,560 | -4.3% | 51,100 | - | -7.4% |
| 02/28 | 5,900 | 6,050 | 5,780 | 5,810 | -3.17% | 45,200 | - | -3.13% |
| 02/27 | 6,450 | 6,450 | 6,000 | 6,000 | -5.51% | 54,000 | - | +0.38% |
| 02/26 | 6,250 | 6,420 | 5,830 | 6,350 | 0% | 97,800 | - | +6.79% |
| 02/25 | 15:30 株式会社PlantStreamの株式追加取得(完全子会社化)及び役員の異動に関するお知らせ |
| 02/25 | 6,430 | 6,630 | 6,340 | 6,350 | -3.2% | 38,100 | - | +7.66% |
| 02/21 | 6,430 | 6,660 | 6,400 | 6,560 | +1.39% | 40,400 | - | +12.12% |
| 02/20 | 6,730 | 6,760 | 6,440 | 6,470 | -5.27% | 72,900 | - | +11.55% |
| 02/19 | 6,780 | 7,050 | 6,700 | 6,830 | -0.44% | 39,800 | - | +18.56% |
| 02/18 | 6,920 | 7,050 | 6,830 | 6,860 | -0.58% | 58,600 | - | +20.27% |
| 02/17 | 6,740 | 6,960 | 6,680 | 6,900 | +2.83% | 73,600 | - | +21.95% |
| 02/14 | 12:30 2025年6月期 第2四半期決算説明会質疑応答書き起こし及びアーカイブ動画公開のお知らせ |
| 02/14 | 5,970 | 6,800 | 5,900 | 6,710 | +10.54% | 202,800 | - | +19.59% |
| 02/13 | 15:30 2025年6月期第2四半期決算説明資料 |
| 02/13 | 15:30 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 6,150 | 6,150 | 5,990 | 6,070 | -1.3% | 82,400 | - | +9.05% |
| 02/12 | 5,990 | 6,210 | 5,880 | 6,150 | +3.19% | 72,900 | - | +10.83% |
| 02/10 | 5,800 | 5,960 | 5,800 | 5,960 | +3.83% | 45,100 | - | +7.89% |
| 02/07 | 5,560 | 5,770 | 5,500 | 5,740 | +3.24% | 21,500 | - | +4.12% |
| 02/06 | 5,480 | 5,600 | 5,480 | 5,560 | +0.91% | 14,800 | - | +0.98% |
| 02/05 | 5,560 | 5,630 | 5,480 | 5,510 | -1.25% | 12,500 | - | +0.09% |
| 02/04 | 5,490 | 5,680 | 5,470 | 5,580 | +3.33% | 17,900 | - | +1.27% |
| 02/03 | 5,520 | 5,520 | 5,400 | 5,400 | -3.57% | 28,300 | - | -2.1% |
| 01/31 | 5,710 | 5,710 | 5,540 | 5,600 | -0.71% | 22,000 | - | +1.27% |
| 01/30 | 5,800 | 5,800 | 5,620 | 5,640 | -2.42% | 29,800 | - | +2.23% |
| 01/29 | 5,620 | 5,850 | 5,620 | 5,780 | +3.03% | 42,400 | - | +4.96% |
| 01/28 | 5,520 | 5,680 | 5,440 | 5,610 | +1.26% | 38,100 | - | +2.24% |
| 01/27 | 5,550 | 5,560 | 5,400 | 5,540 | -0.54% | 28,600 | - | +1.22% |
| 01/24 | 5,490 | 5,590 | 5,410 | 5,570 | +2.96% | 28,000 | - | +2.03% |
| 01/23 | 5,330 | 5,580 | 5,210 | 5,410 | +2.46% | 53,600 | - | -0.55% |
| 01/22 | 5,220 | 5,300 | 5,130 | 5,280 | +1.34% | 25,600 | - | -2.91% |
| 01/21 | 5,230 | 5,240 | 5,090 | 5,210 | +0.97% | 22,000 | - | -4.26% |
| 01/20 | 5,200 | 5,240 | 5,140 | 5,160 | -0.39% | 15,100 | - | -5.27% |
| 01/17 | 5,280 | 5,290 | 5,140 | 5,180 | -1.89% | 26,100 | - | -5.02% |
| 01/16 | 5,560 | 5,610 | 5,280 | 5,280 | -4% | 31,100 | - | -3.19% |
| 01/15 | 5,430 | 5,560 | 5,390 | 5,500 | +1.66% | 30,800 | - | +0.64% |
| 01/14 | 5,650 | 5,670 | 5,360 | 5,410 | -4.92% | 34,500 | - | -0.86% |
| 01/10 | 5,670 | 5,690 | 5,570 | 5,690 | -0.7% | 14,800 | - | +4.4% |
| 01/09 | 5,560 | 5,790 | 5,480 | 5,730 | +2.69% | 36,000 | - | +5.52% |
| 01/08 | 5,630 | 5,700 | 5,580 | 5,580 | -1.41% | 15,000 | - | +3.18% |
| 01/07 | 5,560 | 5,670 | 5,520 | 5,660 | +2.35% | 13,500 | - | +4.99% |
| 01/06 | 5,740 | 5,780 | 5,500 | 5,530 | -2.64% | 31,300 | - | +2.94% |
| 2024 |
| 12/30 | 5,560 | 5,820 | 5,460 | 5,680 | +2.34% | 41,000 | - | +6.03% |
| 12/27 | 5,650 | 5,670 | 5,540 | 5,550 | 0% | 22,800 | - | +3.95% |
| 12/26 | 5,580 | 5,650 | 5,510 | 5,550 | -1.25% | 19,600 | - | +4.28% |
| 12/25 | 5,750 | 5,780 | 5,540 | 5,620 | -2.26% | 29,800 | - | +5.82% |
| 12/24 | 5,740 | 5,750 | 5,680 | 5,750 | +0.35% | 33,900 | - | +8.57% |
| 12/23 | 5,410 | 5,750 | 5,410 | 5,730 | +8.32% | 81,700 | - | +8.69% |
| 12/20 | 5,390 | 5,490 | 5,280 | 5,290 | -1.86% | 25,300 | - | +0.78% |
| 12/19 | 5,160 | 5,400 | 5,160 | 5,390 | +2.08% | 27,700 | - | +2.51% |
| 12/18 | 5,280 | 5,360 | 5,230 | 5,280 | +0.57% | 18,800 | - | +0.08% |
| 12/17 | 5,270 | 5,300 | 5,130 | 5,250 | +0.96% | 34,400 | - | -0.96% |
| 12/16 | 5,110 | 5,230 | 5,010 | 5,200 | +1.96% | 47,700 | - | -2.42% |
| 12/13 | 15:30 株式会社構造ソフトの全株式取得(子会社化)に関するお知らせ |
| 12/13 | 5,350 | 5,350 | 5,080 | 5,100 | -4.67% | 50,100 | - | -4.89% |
| 12/12 | 5,470 | 5,540 | 5,350 | 5,350 | -0.37% | 30,000 | - | -0.91% |
| 12/11 | 5,360 | 5,420 | 5,300 | 5,370 | +0.56% | 35,900 | - | -1.01% |
| 12/10 | 5,330 | 5,380 | 5,260 | 5,340 | +0.19% | 23,800 | - | -2.11% |
| 12/09 | 5,190 | 5,380 | 5,150 | 5,330 | +2.5% | 30,100 | - | -2.79% |
| 12/06 | 5,520 | 5,580 | 5,190 | 5,200 | -6.14% | 79,200 | - | -5.52% |
| 12/05 | 5,410 | 5,580 | 5,410 | 5,540 | +4.33% | 72,300 | - | +0.04% |
| 12/04 | 5,330 | 5,360 | 5,210 | 5,310 | +1.34% | 45,800 | - | -4.55% |
| 12/03 | 5,200 | 5,350 | 5,200 | 5,240 | +0.96% | 23,800 | - | -6.31% |
| 12/02 | 5,210 | 5,250 | 5,090 | 5,190 | +0.39% | 31,800 | - | -7.67% |
| 11/29 | 5,120 | 5,260 | 5,110 | 5,170 | +0.39% | 18,000 | - | -8.53% |
| 11/28 | 5,080 | 5,180 | 5,080 | 5,150 | -0.58% | 23,900 | - | -9.44% |
| 11/27 | 5,200 | 5,200 | 5,070 | 5,180 | +0.19% | 23,400 | - | -9.54% |
| 11/26 | 5,260 | 5,290 | 5,130 | 5,170 | -1.15% | 40,200 | - | -10.38% |
