| 2024 |
| 09/19 | 3,250 | 3,250 | 3,175 | 3,175 | -0.78% | 1,600 | - | -2.52% |
| 09/18 | 3,280 | 3,280 | 3,020 | 3,200 | -2.44% | 14,700 | - | -1.27% |
| 09/17 | 3,275 | 3,345 | 3,255 | 3,280 | +0.15% | 1,300 | - | +1.74% |
| 09/13 | 3,245 | 3,345 | 3,245 | 3,275 | +5.48% | 6,000 | - | +2.57% |
| 09/12 | 3,205 | 3,260 | 3,065 | 3,105 | -1.74% | 3,300 | - | -1.83% |
| 09/11 | 3,145 | 3,170 | 3,100 | 3,160 | +2.76% | 1,200 | - | +0.89% |
| 09/10 | 3,105 | 3,155 | 3,055 | 3,075 | +3.02% | 2,900 | - | -0.68% |
| 09/09 | 2,785 | 2,985 | 2,760 | 2,985 | 0% | 7,200 | - | -2.64% |
| 09/06 | 3,010 | 3,050 | 2,950 | 2,985 | -3.08% | 3,500 | - | -2.39% |
| 09/05 | 3,130 | 3,170 | 3,050 | 3,080 | -1.91% | 3,400 | - | +0.49% |
| 09/04 | 3,175 | 3,175 | 3,080 | 3,140 | -3.24% | 3,800 | - | +2.15% |
| 09/03 | （IR情報）12:30 機関投資家・アナリスト向け「2024年6月期決算説明会」書き起こし |
| 09/03 | 3,235 | 3,260 | 3,225 | 3,245 | +0.15% | 2,100 | - | +5.39% |
| 09/02 | 3,340 | 3,340 | 3,235 | 3,240 | -0.92% | 3,600 | - | +5.16% |
| 08/30 | 3,305 | 3,410 | 3,265 | 3,270 | -0.91% | 3,200 | - | +6.07% |
| 08/29 | 3,310 | 3,310 | 3,225 | 3,300 | -1.79% | 5,000 | - | +7.07% |
| 08/28 | 3,550 | 3,550 | 3,350 | 3,360 | -6.67% | 9,200 | - | +8.88% |
| 08/27 | （IR情報）15:00 AWS Systems Managerに関するサービスデリバリープログラム認定取得のお知らせ |
| 08/27 | 3,705 | 3,705 | 3,600 | 3,600 | 0% | 4,800 | - | +16.35% |
| 08/26 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 08/26 | （IR情報）15:00 定款一部変更(取締役の任期変更)に関するお知らせ |
| 08/26 | （IR情報）15:00 取締役候補者の選任に関するお知らせ |
| 08/26 | 3,880 | 3,880 | 3,600 | 3,600 | -6.01% | 16,200 | - | +16.43% |
| 08/23 | 3,925 | 3,925 | 3,665 | 3,830 | -4.37% | 22,600 | - | +23.99% |
| 08/22 | 4,315 | 4,340 | 3,705 | 4,005 | +2.43% | 128,300 | - | +30.2% |
| 08/21 | 3,910 | 3,910 | 3,910 | 3,910 | +21.81% | 4,000 | - | +27.99% |
| 08/20 | （IR情報）14:00 宇宙ビジネスにおけるクラウド運用環境の構築を支援するクラウドサービスパッケージ「Atmosphere」を提供開始 |
| 08/20 | 2,725 | 3,210 | 2,725 | 3,210 | +18.45% | 15,600 | - | +5.52% |
| 08/19 | （IR情報）16:30 機関投資家・アナリスト向け2024年６月期決算説明会開催のお知らせ |
| 08/19 | 2,820 | 2,850 | 2,705 | 2,710 | -5.57% | 2,100 | - | -11.29% |
| 08/16 | 2,860 | 2,900 | 2,701 | 2,870 | +2.14% | 2,800 | - | -7.09% |
| 08/15 | 2,830 | 2,835 | 2,763 | 2,810 | +1.08% | 1,500 | - | -9.85% |
| 08/14 | 2,783 | 2,825 | 2,695 | 2,780 | +0.11% | 4,400 | - | -11.72% |
| 08/13 | 2,901 | 2,950 | 2,691 | 2,777 | +11.04% | 12,700 | - | -12.73% |
| 08/09 | （IR情報）17:00 2024年6月期決算補足説明資料 |
| 08/09 | （IR情報）17:00 2024年6月期決算短信〔日本基準〕(非連結) |
| 08/09 | 2,679 | 2,680 | 2,460 | 2,501 | -1.11% | 5,100 | - | -22.18% |
| 08/08 | 2,300 | 2,550 | 2,300 | 2,529 | +8.08% | 3,500 | - | -22.3% |
| 08/07 | 2,232 | 2,440 | 2,223 | 2,340 | +3.54% | 5,200 | - | -28.98% |
| 08/06 | 2,381 | 2,386 | 2,250 | 2,260 | -1.78% | 6,800 | - | -32.38% |
| 08/05 | 2,400 | 2,440 | 2,301 | 2,301 | -17.85% | 15,700 | - | -32.18% |
| 08/02 | 2,890 | 2,950 | 2,706 | 2,801 | -11.08% | 6,700 | - | -18.6% |
| 08/01 | 3,200 | 3,200 | 3,070 | 3,150 | -4.55% | 2,600 | - | -9.2% |
| 07/31 | 3,210 | 3,300 | 3,200 | 3,300 | +0.61% | 1,500 | - | -5.2% |
| 07/30 | 3,340 | 3,340 | 3,280 | 3,280 | -0.61% | 300 | - | -6.02% |
| 07/29 | 3,240 | 3,335 | 3,240 | 3,300 | +0.3% | 600 | - | -5.58% |
| 07/26 | 3,305 | 3,305 | 3,270 | 3,290 | +1.7% | 8,500 | - | -5.95% |
| 07/25 | 3,390 | 3,390 | 3,215 | 3,235 | -5.13% | 5,300 | - | -7.6% |
| 07/24 | 3,470 | 3,535 | 3,410 | 3,410 | -3.67% | 2,300 | - | -2.79% |
| 07/23 | 3,440 | 3,545 | 3,410 | 3,540 | -0.42% | 2,800 | - | +0.88% |
| 07/22 | 3,490 | 3,555 | 3,455 | 3,555 | +0.57% | 700 | - | +1.37% |
| 07/19 | 3,500 | 3,550 | 3,500 | 3,535 | +1% | 1,200 | - | +0.88% |
| 07/18 | 3,470 | 3,515 | 3,470 | 3,500 | +0.86% | 400 | - | -0.09% |
| 07/17 | 3,575 | 3,610 | 3,470 | 3,470 | -3.34% | 5,400 | - | -0.91% |
| 07/16 | 3,550 | 3,590 | 3,550 | 3,590 | +1.13% | 800 | - | +2.48% |
| 07/12 | 3,530 | 3,590 | 3,530 | 3,550 | -0.28% | 1,000 | - | +1.57% |
| 07/11 | 3,570 | 3,570 | 3,515 | 3,560 | -0.28% | 2,200 | - | +2.12% |
| 07/10 | 3,565 | 3,600 | 3,540 | 3,570 | -0.56% | 1,500 | - | +2.56% |
| 07/09 | 3,620 | 3,620 | 3,585 | 3,590 | -0.83% | 1,700 | - | +3.28% |
| 07/08 | 3,555 | 3,620 | 3,505 | 3,620 | +1.26% | 2,400 | - | +4.2% |
| 07/05 | 3,535 | 3,580 | 3,535 | 3,575 | +1.13% | 500 | - | +3.12% |
| 07/04 | 3,510 | 3,550 | 3,500 | 3,535 | +0.14% | 1,300 | - | +2.17% |
| 07/03 | 3,485 | 3,600 | 3,455 | 3,530 | +0.86% | 3,700 | - | +2.2% |
| 07/02 | 3,545 | 3,550 | 3,500 | 3,500 | -1.13% | 2,500 | - | +1.48% |
| 07/01 | （IR情報）15:00 組織体制変更のお知らせ |
| 07/01 | 3,500 | 3,540 | 3,500 | 3,540 | +1.14% | 1,600 | - | +2.67% |
| 06/28 | 3,500 | 3,500 | 3,430 | 3,500 | -0.14% | 2,100 | - | +1.51% |
| 06/27 | 3,455 | 3,505 | 3,455 | 3,505 | +1.45% | 700 | - | +1.56% |
| 06/26 | 3,535 | 3,535 | 3,410 | 3,455 | -1.57% | 1,500 | - | +0.14% |
| 06/25 | （IR情報）14:00 連絡サービス「sigfy（シグフィー）」、練馬区が運営する学童クラブ等に新たに導入 |
| 06/25 | 3,420 | 3,510 | 3,420 | 3,510 | +3.24% | 2,400 | - | +1.74% |
| 06/24 | 3,395 | 3,425 | 3,385 | 3,400 | +0.74% | 1,100 | - | -1.51% |
| 06/21 | 3,375 | 3,375 | 3,375 | 3,375 | 0% | 300 | - | -2.37% |
| 06/20 | （IR情報）17:00 「2024 Japan AWS Top Engineers」「2024 Japan AWS All Certifications Engineers」「2024 Japan AWS Jr. Champions」において当社エンジニアが受賞 |
| 06/20 | 3,435 | 3,450 | 3,350 | 3,375 | -0.74% | 1,500 | - | -2.6% |
| 06/19 | 3,420 | 3,485 | 3,400 | 3,400 | -1.02% | 2,200 | - | -2.1% |
| 06/18 | 3,500 | 3,515 | 3,400 | 3,435 | -1.58% | 2,200 | - | -1.46% |
| 06/17 | 3,450 | 3,490 | 3,450 | 3,490 | -0.14% | 800 | - | -0.2% |
| 06/14 | 3,430 | 3,495 | 3,430 | 3,495 | -0.14% | 1,600 | - | -0.31% |
| 06/13 | 3,415 | 3,545 | 3,390 | 3,500 | +0.43% | 7,200 | - | -0.06% |
| 06/12 | 3,455 | 3,490 | 3,425 | 3,485 | 0% | 1,900 | - | -0.4% |
| 06/11 | 3,400 | 3,485 | 3,400 | 3,485 | +2.5% | 600 | - | -0.4% |
| 06/10 | 3,325 | 3,440 | 3,300 | 3,400 | +2.26% | 1,400 | - | -2.86% |
| 06/07 | （IR情報）17:00 「AWS 200 APN Certification Distinction」認定を取得 |
| 06/07 | 3,400 | 3,415 | 3,250 | 3,325 | -3.06% | 4,100 | - | -5.05% |
| 06/06 | 3,450 | 3,450 | 3,405 | 3,430 | -0.29% | 1,300 | - | -2.06% |
| 06/05 | 3,495 | 3,495 | 3,440 | 3,440 | -2.69% | 600 | - | -1.69% |
| 06/04 | 3,420 | 3,535 | 3,420 | 3,535 | +2.46% | 1,600 | - | +1.12% |
| 06/03 | 3,410 | 3,470 | 3,410 | 3,450 | +1.17% | 1,100 | - | -1.09% |
| 05/31 | 3,340 | 3,450 | 3,340 | 3,410 | +1.19% | 1,600 | - | -2.15% |
| 05/30 | 3,365 | 3,370 | 3,300 | 3,370 | -1.46% | 2,100 | - | -3.16% |
| 05/29 | 3,475 | 3,475 | 3,410 | 3,420 | -1.44% | 2,000 | - | -1.61% |
| 05/28 | 3,500 | 3,500 | 3,470 | 3,470 | -1.98% | 200 | - | +0.12% |
| 05/27 | （IR情報）16:30 機関投資家・アナリスト向け「2024年6月期第3四半期決算説明会」書き起こし |
| 05/27 | 3,640 | 3,640 | 3,485 | 3,540 | -1.12% | 1,300 | - | +2.22% |
| 05/24 | 3,490 | 3,580 | 3,485 | 3,580 | +3.17% | 1,800 | - | +3.59% |
| 05/23 | 3,475 | 3,475 | 3,450 | 3,470 | +0.58% | 1,700 | - | +0.64% |
| 05/22 | 3,560 | 3,560 | 3,450 | 3,450 | -3.09% | 2,600 | - | +0.06% |
| 05/21 | （IR情報）12:00 個人投資家様向け会社説明会「第57回福証IRフェア」登壇書き起こし |
| 05/21 | 3,570 | 3,650 | 3,520 | 3,560 | +0.71% | 1,700 | - | +3.19% |
| 05/20 | （5%ルール）HSMC（11.04%）濱﨑陽一郎（22.46%） |
| 05/20 | （5%ルール）NSMC（11.04%）納富貞嘉（22.46%） |
| 05/20 | 3,540 | 3,550 | 3,500 | 3,535 | -0.98% | 1,000 | - | +2.52% |
| 05/17 | 3,540 | 3,575 | 3,475 | 3,570 | -0.56% | 1,700 | - | +3.57% |
| 05/16 | 3,720 | 3,720 | 3,545 | 3,590 | -3.49% | 5,200 | - | +4.24% |
| 05/15 | 3,700 | 3,750 | 3,650 | 3,720 | +0.27% | 2,800 | - | +8.2% |
| 05/14 | 3,830 | 3,830 | 3,600 | 3,710 | +0.27% | 8,500 | - | +8.23% |
| 05/13 | （IR情報）12:00 2024年6月期第3四半期決算補足説明資料 |
| 05/13 | （IR情報）12:00 2024年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/13 | 3,520 | 3,845 | 3,400 | 3,700 | +8.82% | 29,600 | - | +8.16% |
| 05/10 | 3,475 | 3,495 | 3,345 | 3,400 | -0.73% | 2,000 | - | -0.41% |
| 05/09 | 3,430 | 3,480 | 3,410 | 3,425 | -2.14% | 500 | - | 0% |
| 05/08 | （IR情報）16:30 機関投資家・アナリスト向け2024年６月期第３四半期決算説明会開催のお知らせ |
| 05/08 | 3,465 | 3,500 | 3,395 | 3,500 | 0% | 2,900 | - | +1.74% |
| 05/07 | 3,570 | 3,570 | 3,460 | 3,500 | +1.6% | 1,800 | - | +1.39% |
| 05/02 | 3,480 | 3,520 | 3,385 | 3,445 | +3.14% | 4,900 | - | -0.49% |
| 05/01 | （IR情報）16:30 AI教習所株式会社への出資ならびに業務提携に関するお知らせ |
| 05/01 | 3,340 | 3,340 | 3,340 | 3,340 | -0.15% | 200 | - | -3.88% |
| 04/30 | （IR情報）14:00 個人投資家向けオンライン会社説明会「第57回福証IRフェア」登壇のお知らせ |
| 04/30 | 3,380 | 3,380 | 3,290 | 3,345 | -0.59% | 2,300 | - | -4.29% |
| 04/26 | 3,390 | 3,390 | 3,315 | 3,365 | +0.6% | 1,600 | - | -4.32% |
| 04/25 | 3,355 | 3,355 | 3,275 | 3,345 | -0.3% | 1,100 | - | -5.59% |
| 04/19 | （IR情報）16:30 マップボックス・ジャパン合同会社とのパートナー契約締結に関するお知らせ |
