| 2024 |
| 04/25 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 04/25 | （IR情報）15:30 (開示事項の中止)株式会社カナサシテクノサービスの株式取得に向けた基本合意書の解除に関するお知らせ |
| 04/24 | 1,747 | 1,747 | 1,702 | 1,702 | -1.5% | 4,600 | 520億180万 | +0.83% |
| 04/23 | 1,738 | 1,738 | 1,703 | 1,728 | +0.88% | 3,700 | 527億9618万 | +2.49% |
| 04/22 | 1,740 | 1,784 | 1,701 | 1,713 | -1.55% | 9,900 | 523億3788万 | +1.84% |
| 04/19 | 1,730 | 1,740 | 1,694 | 1,740 | 0% | 6,300 | 531億6282万 | +3.57% |
| 04/18 | 1,738 | 1,741 | 1,714 | 1,740 | -0.34% | 3,300 | 531億6282万 | +3.76% |
| 04/17 | 1,756 | 1,760 | 1,713 | 1,746 | -0.63% | 5,900 | 533億4614万 | +4.3% |
| 04/16 | 1,754 | 1,758 | 1,732 | 1,757 | +0.17% | 7,400 | 536億8223万 | +5.21% |
| 04/15 | 1,712 | 1,758 | 1,712 | 1,754 | +0.46% | 7,600 | 535億9057万 | +5.28% |
| 04/12 | 1,705 | 1,748 | 1,705 | 1,746 | +2.71% | 14,700 | 533億4614万 | +5.05% |
| 04/11 | 1,700 | 1,701 | 1,693 | 1,700 | +0.18% | 2,500 | 519億4069万 | +2.35% |
| 04/10 | 1,693 | 1,710 | 1,693 | 1,697 | +0.41% | 6,300 | 518億4903万 | +2.23% |
| 04/09 | 1,688 | 1,690 | 1,672 | 1,690 | +1.5% | 3,600 | 516億3516万 | +1.81% |
| 04/08 | 1,672 | 1,680 | 1,661 | 1,665 | -0.42% | 5,800 | 508億7132万 | +0.24% |
| 04/05 | 1,689 | 1,689 | 1,646 | 1,672 | +0.36% | 4,800 | 510億8520万 | +0.54% |
| 04/04 | 1,677 | 1,679 | 1,630 | 1,666 | +1.34% | 12,600 | 509億188万 | +0.06% |
| 04/03 | 1,633 | 1,660 | 1,628 | 1,644 | +0.55% | 25,900 | 502億2970万 | -1.38% |
| 04/02 | 1,670 | 1,700 | 1,600 | 1,635 | -2.04% | 22,800 | 499億5472万 | -2.1% |
| 04/01 | 1,649 | 1,677 | 1,637 | 1,669 | +2.27% | 34,600 | 509億9354万 | -0.18% |
| 04/01 | （IR情報）9:00 「パーパス」制定に関するお知らせ |
| 03/29 | 1,645 | 1,649 | 1,628 | 1,632 | -0.91% | 8,100 | 498億6306万 | -2.45% |
| 03/28 | 1,617 | 1,659 | 1,617 | 1,647 | -0.6% | 8,900 | 503億2136万 | -1.67% |
| 03/27 | 1,694 | 1,696 | 1,617 | 1,657 | -0.06% | 19,700 | 506億2690万 | -1.13% |
| 03/26 | 1,651 | 1,660 | 1,651 | 1,658 | +0.61% | 4,600 | 506億5745万 | -1.07% |
| 03/25 | 1,675 | 1,675 | 1,635 | 1,648 | -0.72% | 7,700 | 503億5192万 | -1.67% |
| 03/22 | 1,653 | 1,670 | 1,647 | 1,660 | +1.16% | 5,300 | 507億1856万 | -0.95% |
| 03/21 | （IR情報）15:30 当社の主要子会社(ベルテクス株式会社)における役員等の異動に関するお知らせ |
| 03/21 | 1,660 | 1,698 | 1,641 | 1,641 | +0.06% | 10,800 | 501億3804万 | -2.15% |
| 03/19 | 1,645 | 1,655 | 1,633 | 1,640 | -0.3% | 5,200 | 501億749万 | -2.38% |
| 03/18 | 1,660 | 1,660 | 1,635 | 1,645 | -0.9% | 12,800 | 502億6026万 | -2.08% |
| 03/15 | 1,653 | 1,692 | 1,651 | 1,660 | +0.18% | 6,300 | 507億1856万 | -1.43% |
| 03/14 | 1,656 | 1,666 | 1,646 | 1,657 | +0.06% | 5,600 | 506億2690万 | -1.89% |
| 03/13 | 1,653 | 1,669 | 1,625 | 1,656 | +0.18% | 13,100 | 505億9634万 | -2.3% |
| 03/12 | 1,670 | 1,670 | 1,630 | 1,653 | +0.43% | 9,400 | 505億468万 | -2.76% |
| 03/11 | 1,647 | 1,655 | 1,630 | 1,646 | -1.79% | 5,800 | 502億9081万 | -3.46% |
| 03/08 | 1,700 | 1,700 | 1,673 | 1,676 | -1.41% | 3,800 | 512億741万 | -2.05% |
| 03/07 | 1,698 | 1,700 | 1,668 | 1,700 | +0.35% | 13,200 | 519億4069万 | -0.87% |
| 03/06 | 1,695 | 1,695 | 1,692 | 1,694 | -0.18% | 2,000 | 517億5737万 | -1.4% |
| 03/05 | 1,693 | 1,729 | 1,693 | 1,697 | -0.29% | 2,300 | 518億4903万 | -1.28% |
| 03/04 | 1,725 | 1,725 | 1,693 | 1,702 | -0.53% | 3,000 | 520億180万 | -1.05% |
| 03/01 | 1,733 | 1,733 | 1,700 | 1,711 | -1.27% | 7,200 | 522億7678万 | -0.58% |
| 02/29 | 1,704 | 1,744 | 1,704 | 1,733 | +1.4% | 10,300 | 529億4895万 | +0.7% |
| 02/28 | 1,731 | 1,747 | 1,690 | 1,709 | -0.58% | 19,200 | 522億1567万 | -0.64% |
| 02/27 | 1,707 | 1,740 | 1,697 | 1,719 | +1.48% | 16,700 | 525億2120万 | -0.06% |
| 02/26 | 1,699 | 1,699 | 1,683 | 1,694 | +0.89% | 6,100 | 517億5737万 | -1.34% |
| 02/22 | 1,736 | 1,736 | 1,679 | 1,679 | -1% | 10,600 | 512億9907万 | -2.16% |
| 02/21 | 1,662 | 1,708 | 1,662 | 1,696 | +2.35% | 12,500 | 518億1848万 | -1.11% |
| 02/20 | 1,683 | 1,683 | 1,652 | 1,657 | -0.6% | 6,200 | 506億2690万 | -3.27% |
| 02/19 | 1,645 | 1,670 | 1,638 | 1,667 | +0.91% | 11,400 | 509億3243万 | -2.74% |
| 02/16 | 1,671 | 1,680 | 1,652 | 1,652 | -0.96% | 5,600 | 504億7413万 | -3.56% |
| 02/15 | 1,695 | 1,695 | 1,650 | 1,668 | -0.77% | 11,500 | 509億6298万 | -2.63% |
| 02/14 | 1,675 | 1,686 | 1,653 | 1,681 | -1.35% | 10,000 | 513億6018万 | -1.81% |
| 02/13 | 1,650 | 1,721 | 1,650 | 1,704 | +4.28% | 25,400 | 520億6290万 | -0.41% |
| 02/09 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月13日～2024年1月31日) |
| 02/09 | 1,566 | 1,665 | 1,550 | 1,634 | -7.32% | 38,000 | 499億2417万 | -4.44% |
| 02/08 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 02/08 | （IR情報）15:30 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/08 | 1,777 | 1,777 | 1,732 | 1,763 | -1.45% | 17,900 | 538億6555万 | +3.16% |
| 02/07 | 1,800 | 1,800 | 1,776 | 1,789 | -0.06% | 11,500 | 546億5994万 | +5.11% |
| 02/06 | 1,796 | 1,798 | 1,775 | 1,790 | -0.28% | 16,900 | 546億9049万 | +5.73% |
| 02/05 | 1,773 | 1,799 | 1,773 | 1,795 | +1.3% | 12,200 | 548億4326万 | +6.53% |
| 02/02 | 1,790 | 1,803 | 1,768 | 1,772 | -0.89% | 17,300 | 541億4053万 | +5.66% |
| 02/01 | 1,782 | 1,796 | 1,770 | 1,788 | +0.79% | 9,300 | 546億2938万 | +7.13% |
| 01/31 | 1,781 | 1,785 | 1,759 | 1,774 | +0.23% | 7,700 | 542億164万 | +6.87% |
| 01/30 | 1,725 | 1,774 | 1,715 | 1,770 | +2.79% | 17,700 | 540億7942万 | +7.14% |
| 01/29 | 1,748 | 1,748 | 1,718 | 1,722 | -0.46% | 11,700 | 526億1286万 | +4.68% |
| 01/26 | 1,738 | 1,747 | 1,715 | 1,730 | -0.29% | 37,900 | 528億5729万 | +5.62% |
| 01/25 | 1,715 | 1,737 | 1,709 | 1,735 | +1.46% | 23,700 | 530億1006万 | +6.51% |
| 01/24 | 1,713 | 1,713 | 1,696 | 1,710 | -0.23% | 14,100 | 522億4622万 | +5.49% |
| 01/23 | 1,700 | 1,735 | 1,696 | 1,714 | +1.72% | 33,700 | 523億6844万 | +6.2% |
| 01/22 | 1,670 | 1,685 | 1,666 | 1,685 | +1.81% | 33,800 | 514億8239万 | +4.85% |
| 01/19 | 1,668 | 1,668 | 1,655 | 1,655 | -0.3% | 22,000 | 505億6579万 | +3.5% |
| 01/18 | 1,665 | 1,676 | 1,626 | 1,660 | -0.3% | 19,000 | 507億1856万 | +4.14% |
| 01/17 | 1,620 | 1,679 | 1,620 | 1,665 | +1.52% | 31,100 | 508億7132万 | +4.91% |
| 01/16 | 1,680 | 1,680 | 1,640 | 1,640 | -2.84% | 11,400 | 501億749万 | +3.73% |
| 01/15 | 1,650 | 1,688 | 1,638 | 1,688 | +2.3% | 39,800 | 515億7405万 | +7.17% |
| 01/12 | （IR情報）10:00 主要株主の異動に関するお知らせ |
| 01/12 | 1,650 | 1,658 | 1,644 | 1,650 | 0% | 24,100 | 504億1302万 | +5.23% |
| 01/11 | （5%ルール）ユナイテッド・マネージャーズ・ジャパン（0%） |
| 01/11 | （5%ルール）ヴァレックス・パートナーズ（13.42%） |
| 01/11 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月13日～2024年1月31日) |
| 01/11 | 1,645 | 1,657 | 1,645 | 1,650 | +0.12% | 28,000 | 504億1302万 | +5.63% |
| 01/10 | 1,643 | 1,653 | 1,640 | 1,648 | -0.24% | 23,100 | 503億5192万 | +5.91% |
| 01/09 | 1,676 | 1,678 | 1,635 | 1,652 | -1.43% | 39,700 | 504億7413万 | +6.58% |
| 01/05 | 1,605 | 1,684 | 1,605 | 1,676 | +5.08% | 39,900 | 512億741万 | +8.62% |
| 01/04 | 1,676 | 1,687 | 1,592 | 1,595 | -0.06% | 79,800 | 487億3259万 | +3.84% |
| 2023 |
| 12/29 | 1,576 | 1,597 | 1,567 | 1,596 | +1.53% | 17,400 | 487億6314万 | +4.18% |
| 12/28 | 1,578 | 1,591 | 1,561 | 1,572 | -0.44% | 13,400 | 480億2986万 | +2.88% |
| 12/27 | 1,577 | 1,590 | 1,570 | 1,579 | -0.57% | 13,700 | 482億4373万 | +3.47% |
| 12/26 | 1,570 | 1,601 | 1,544 | 1,588 | +0.83% | 25,500 | 485億1871万 | +4.27% |
| 12/25 | 1,530 | 1,575 | 1,483 | 1,575 | +0.32% | 39,900 | 481億2152万 | +3.75% |
| 12/22 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 12/22 | 1,574 | 1,586 | 1,557 | 1,570 | -0.25% | 21,500 | 479億6875万 | +3.77% |
| 12/21 | （IR情報）18:00 連結子会社による孫会社の吸収合併に関するお知らせ |
| 12/21 | 1,572 | 1,608 | 1,568 | 1,574 | -0.69% | 37,000 | 480億9097万 | +4.31% |
| 12/20 | 1,548 | 1,597 | 1,539 | 1,585 | +2.32% | 64,800 | 484億2705万 | +5.32% |
| 12/19 | 1,535 | 1,549 | 1,523 | 1,549 | +1.57% | 43,700 | 473億2713万 | +3.27% |
| 12/18 | 1,512 | 1,550 | 1,502 | 1,525 | 0% | 73,900 | 465億9385万 | +1.94% |
| 12/15 | 1,536 | 1,540 | 1,525 | 1,525 | +0.2% | 13,000 | 465億9385万 | +2.07% |
| 12/14 | 1,536 | 1,559 | 1,522 | 1,522 | -1.42% | 44,700 | 465億219万 | +2.22% |
| 12/13 | 1,507 | 1,550 | 1,507 | 1,544 | +2.66% | 48,100 | 471億7437万 | +3.9% |
| 12/12 | 1,504 | 1,534 | 1,499 | 1,504 | -0.59% | 62,500 | 459億5223万 | +1.55% |
| 12/11 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月13日～2024年1月31日) |
| 12/11 | 1,514 | 1,518 | 1,500 | 1,513 | +0.93% | 38,800 | 462億2721万 | +2.37% |
| 12/08 | 1,498 | 1,514 | 1,489 | 1,499 | -0.27% | 57,700 | 457億9947万 | +1.83% |
| 12/07 | 1,498 | 1,506 | 1,495 | 1,503 | -0.07% | 16,300 | 459億2168万 | +2.45% |
| 12/06 | 1,483 | 1,520 | 1,483 | 1,504 | -0.4% | 41,000 | 459億5223万 | +2.94% |
| 12/05 | 1,485 | 1,510 | 1,485 | 1,510 | +1% | 26,700 | 461億3555万 | +3.78% |
| 12/04 | 1,493 | 1,495 | 1,489 | 1,495 | +0.34% | 6,400 | 456億7725万 | +3.17% |
| 12/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,490 | 1,499 | 1,487 | 1,490 | -0.33% | 23,600 | 455億2449万 | +3.33% |
| 11/30 | 1,480 | 1,510 | 1,480 | 1,495 | -0.2% | 30,700 | 456億7725万 | +4.04% |
| 11/29 | 1,480 | 1,498 | 1,464 | 1,498 | +0.4% | 32,800 | 457億6891万 | +4.54% |
| 11/28 | 1,470 | 1,508 | 1,461 | 1,492 | -0.53% | 35,000 | 455億8559万 | +4.41% |
