| 2025 |
| 04/25 | 281 | 290 | 279 | 283 | +1.8% | 476,200 | - | +4.04% |
| 04/24 | 266 | 281 | 262 | 278 | +6.11% | 420,800 | - | +1.09% |
| 04/23 | 272 | 274 | 256 | 262 | -1.5% | 439,600 | - | -5.76% |
| 04/22 | 259 | 271 | 256 | 266 | -0.37% | 663,500 | - | -5.67% |
| 04/21 | 252 | 267 | 249 | 267 | +5.95% | 543,600 | - | -6.32% |
| 04/18 | 236 | 258 | 236 | 252 | +7.69% | 574,500 | - | -12.8% |
| 04/17 | 222 | 234 | 220 | 234 | +6.36% | 377,600 | - | -19.86% |
| 04/16 | 232 | 232 | 219 | 220 | -4.76% | 523,300 | - | -25.93% |
| 04/15 | 230 | 232 | 226 | 231 | +2.67% | 342,400 | - | -23.51% |
| 04/14 | 238 | 240 | 225 | 225 | -2.17% | 652,800 | - | -26.71% |
| 04/11 | 225 | 235 | 218 | 230 | -3.77% | 664,300 | - | -26.28% |
| 04/10 | 242 | 244 | 232 | 239 | +8.64% | 502,700 | - | -24.61% |
| 04/09 | 233 | 234 | 215 | 220 | -8.71% | 665,300 | - | -31.46% |
| 04/08 | 229 | 242 | 229 | 241 | +13.15% | 647,400 | - | -26.07% |
| 04/07 | 226 | 229 | 207 | 213 | -15.81% | 1,198,200 | - | -35.45% |
| 04/04 | 273 | 278 | 243 | 253 | -10.92% | 1,063,200 | - | -24.7% |
| 04/03 | 282 | 290 | 277 | 284 | -4.7% | 495,000 | - | -16.72% |
| 04/02 | 310 | 310 | 292 | 298 | -4.49% | 497,000 | - | -13.62% |
| 04/01 | 326 | 326 | 312 | 312 | -2.5% | 695,800 | - | -10.34% |
| 03/31 | 323 | 327 | 320 | 320 | -3.32% | 287,600 | - | -8.57% |
| 03/28 | 333 | 334 | 328 | 331 | -1.19% | 128,700 | - | -6.23% |
| 03/27 | 344 | 346 | 332 | 335 | -1.18% | 324,400 | - | -5.63% |
| 03/26 | 338 | 341 | 337 | 339 | +0.3% | 79,900 | - | -5.04% |
| 03/25 | 342 | 343 | 338 | 338 | -0.88% | 177,000 | - | -5.59% |
| 03/24 | 346 | 346 | 341 | 341 | -1.73% | 85,700 | - | -5.28% |
| 03/21 | 350 | 350 | 342 | 347 | -0.86% | 140,300 | - | -4.14% |
| 03/19 | 357 | 357 | 350 | 350 | -1.69% | 78,400 | - | -3.58% |
| 03/18 | 358 | 360 | 352 | 356 | -0.56% | 83,200 | - | -2.2% |
| 03/17 | 16:00 スポンサードリサーチレポート発行に関するお知らせ |
| 03/17 | 350 | 358 | 350 | 358 | +2.87% | 63,500 | - | -1.92% |
| 03/14 | 346 | 350 | 340 | 348 | +0.58% | 62,400 | - | -4.92% |
| 03/13 | 352 | 355 | 346 | 346 | -1.14% | 63,400 | - | -5.98% |
| 03/12 | 346 | 353 | 346 | 350 | +0.86% | 50,600 | - | -4.89% |
| 03/11 | 347 | 350 | 339 | 347 | -1.42% | 89,900 | - | -5.96% |
| 03/10 | 15:30 (開示事項の経過)株式会社ジィ・シィ企画との資本業務提携の深化及び持分法適用会社化に関するお知らせ |
| 03/10 | 344 | 352 | 342 | 352 | +2.62% | 74,600 | - | -4.86% |
| 03/07 | 346 | 349 | 343 | 343 | -3.11% | 52,700 | - | -7.3% |
| 03/06 | 350 | 354 | 350 | 354 | +2.02% | 61,800 | - | -4.58% |
| 03/05 | 340 | 348 | 336 | 347 | +1.46% | 73,500 | - | -6.72% |
| 03/04 | 352 | 352 | 340 | 342 | -4.2% | 226,900 | - | -8.31% |
| 03/03 | 363 | 370 | 355 | 357 | -0.83% | 143,500 | - | -4.8% |
| 02/28 | 368 | 369 | 359 | 360 | -3.49% | 161,000 | - | -4% |
| 02/27 | 378 | 380 | 373 | 373 | -1.06% | 72,700 | - | -0.53% |
| 02/26 | 373 | 383 | 371 | 377 | +1.34% | 75,000 | - | +0.8% |
| 02/25 | 370 | 380 | 365 | 372 | -0.27% | 123,800 | - | -0.27% |
| 02/21 | 381 | 382 | 371 | 373 | -3.12% | 75,100 | - | 0% |
| 02/20 | 384 | 397 | 381 | 385 | +0.26% | 130,400 | - | +3.49% |
| 02/19 | 387 | 391 | 380 | 384 | -2.29% | 113,700 | - | +3.23% |
| 02/18 | 367 | 398 | 362 | 393 | +7.38% | 241,200 | - | +5.93% |
| 02/17 | 373 | 379 | 366 | 366 | -2.14% | 62,000 | - | -1.35% |
| 02/14 | 371 | 390 | 371 | 374 | -3.36% | 221,000 | - | +0.54% |
| 02/13 | 16:00 2025年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 16:00 2025年3月期第3四半期決算説明資料 |
| 02/13 | 390 | 390 | 382 | 387 | -0.26% | 92,400 | - | +4.03% |
| 02/12 | 379 | 388 | 374 | 388 | +3.74% | 117,600 | - | +4.3% |
| 02/10 | 371 | 382 | 370 | 374 | +0.27% | 55,100 | - | +0.54% |
| 02/07 | 388 | 388 | 372 | 373 | -4.11% | 94,300 | - | 0% |
| 02/06 | 383 | 391 | 381 | 389 | +1.57% | 134,700 | - | +4.29% |
| 02/05 | 366 | 384 | 366 | 383 | +4.36% | 134,100 | - | +2.68% |
| 02/04 | 364 | 371 | 364 | 367 | +0.82% | 60,200 | - | -1.61% |
| 02/03 | 364 | 371 | 359 | 364 | -0.55% | 87,400 | - | -2.67% |
| 01/31 | 366 | 373 | 365 | 366 | +0.83% | 59,300 | - | -2.4% |
| 01/30 | 374 | 374 | 360 | 363 | -1.89% | 187,900 | - | -3.46% |
| 01/29 | 376 | 380 | 370 | 370 | -1.07% | 96,000 | - | -1.86% |
| 01/28 | 375 | 376 | 370 | 374 | -1.32% | 84,900 | - | -1.06% |
| 01/27 | 375 | 383 | 374 | 379 | +1.34% | 152,700 | - | 0% |
| 01/24 | 365 | 379 | 365 | 374 | +4.18% | 233,600 | - | -1.58% |
| 01/23 | 363 | 367 | 347 | 359 | -1.37% | 181,200 | - | -6.02% |
| 01/22 | 359 | 368 | 354 | 364 | +2.82% | 174,600 | - | -5.7% |
| 01/21 | 374 | 380 | 344 | 354 | -1.39% | 331,100 | - | -8.76% |
| 01/20 | 337 | 360 | 323 | 359 | -0.55% | 678,700 | - | -8.42% |
| 01/17 | 16:00 通期業績予想の修正に関するお知らせ |
| 01/17 | 16:00 【新製品】TMNの販売台数No.1オールインワン決済端末がパワーアップ新決済端末「UT-P11」受注開始のお知らせ |
| 01/17 | 361 | 364 | 346 | 361 | -0.28% | 317,400 | - | -8.61% |
| 01/16 | 372 | 375 | 362 | 362 | -2.16% | 155,700 | - | -9.05% |
| 01/15 | 376 | 376 | 369 | 370 | +0.54% | 45,100 | - | -7.73% |
| 01/14 | 385 | 385 | 367 | 368 | -4.17% | 191,800 | - | -8.91% |
| 01/10 | 384 | 391 | 384 | 384 | -1.03% | 104,300 | - | -5.88% |
| 01/09 | 386 | 390 | 379 | 388 | -0.51% | 123,400 | - | -5.6% |
| 01/08 | 388 | 391 | 386 | 390 | +0.52% | 82,500 | - | -5.8% |
| 01/07 | 389 | 393 | 385 | 388 | +0.52% | 226,600 | - | -6.95% |
| 01/06 | 380 | 387 | 380 | 386 | +1.85% | 137,400 | - | -8.1% |
| 2024 |
| 12/30 | 383 | 385 | 375 | 379 | -3.07% | 401,500 | - | -10.61% |
| 12/27 | 389 | 399 | 385 | 391 | +2.09% | 230,700 | - | -8.64% |
| 12/26 | 386 | 392 | 380 | 383 | -1.79% | 440,000 | - | -11.34% |
| 12/25 | 383 | 400 | 383 | 390 | +2.36% | 442,300 | - | -10.55% |
| 12/24 | 385 | 385 | 380 | 381 | -1.3% | 295,800 | - | -13.41% |
| 12/23 | 385 | 392 | 384 | 386 | +0.26% | 301,000 | - | -13.06% |
| 12/20 | 14:00 スポンサードリサーチレポート発行に関するお知らせ |
| 12/20 | 393 | 404 | 385 | 385 | -2.04% | 233,400 | - | -13.68% |
| 12/19 | 390 | 394 | 385 | 393 | -1.5% | 338,800 | - | -12.28% |
| 12/18 | 402 | 407 | 397 | 399 | -2.21% | 620,800 | - | -11.14% |
| 12/17 | 408 | 412 | 400 | 408 | -0.24% | 465,800 | - | -9.53% |
| 12/16 | 420 | 421 | 409 | 409 | -2.62% | 221,500 | - | -9.51% |
| 12/13 | 439 | 440 | 418 | 420 | -4.55% | 329,500 | - | -7.49% |
| 12/12 | 435 | 450 | 435 | 440 | +1.62% | 226,600 | - | -3.08% |
| 12/11 | 441 | 442 | 429 | 433 | -1.37% | 124,200 | - | -4.63% |
| 12/10 | 447 | 448 | 439 | 439 | -1.57% | 90,300 | - | -3.3% |
| 12/09 | 434 | 448 | 434 | 446 | +2.06% | 109,800 | - | -1.76% |
| 12/06 | 437 | 442 | 431 | 437 | -0.23% | 143,300 | - | -3.53% |
| 12/05 | 448 | 448 | 435 | 438 | -2.23% | 131,800 | - | -3.31% |
| 12/04 | 468 | 468 | 447 | 448 | -1.75% | 227,600 | - | -1.1% |
| 12/03 | 465 | 466 | 454 | 456 | -1.08% | 197,300 | - | +0.66% |
| 12/02 | 469 | 475 | 461 | 461 | -1.07% | 160,300 | - | +1.99% |
| 11/29 | 466 | 473 | 461 | 466 | 0% | 140,200 | - | +3.56% |
| 11/28 | 469 | 476 | 466 | 466 | -0.64% | 75,200 | - | +4.02% |
| 11/27 | 476 | 477 | 462 | 469 | -2.09% | 81,200 | - | +5.16% |
