| 2026 |
| 01/20 | 1,200 | 1,201 | 1,160 | 1,175 | -3.92% | 40,600 | 43億7887万 | +10.54% |
| 01/19 | 1,175 | 1,223 | 1,174 | 1,223 | +7.75% | 75,600 | 45億5775万 | +16.03% |
| 01/16 | 1,112 | 1,140 | 1,110 | 1,135 | +2.07% | 16,900 | 42億2980万 | +8.82% |
| 01/15 | 1,100 | 1,113 | 1,100 | 1,112 | +1.46% | 11,900 | 41億4409万 | +7.34% |
| 01/14 | 1,089 | 1,100 | 1,085 | 1,096 | +0.64% | 15,100 | 40億8446万 | +6.41% |
| 01/13 | 1,108 | 1,108 | 1,078 | 1,089 | -0.64% | 22,500 | 40億5837万 | +6.35% |
| 01/09 | 1,090 | 1,112 | 1,087 | 1,096 | +0.83% | 14,300 | 40億8446万 | +7.77% |
| 01/08 | 1,076 | 1,099 | 1,076 | 1,087 | +1.12% | 24,600 | 40億5092万 | +7.62% |
| 01/07 | 1,056 | 1,095 | 1,056 | 1,075 | +2.67% | 30,300 | 40億620万 | +7.07% |
| 01/06 | 1,035 | 1,060 | 1,035 | 1,047 | +1.16% | 17,100 | 39億185万 | +5.02% |
| 01/05 | 1,050 | 1,056 | 995 | 1,035 | -1.15% | 40,400 | 38億5713万 | +4.44% |
| 2025 |
| 12/30 | 1,065 | 1,065 | 1,042 | 1,047 | -0.76% | 22,100 | 39億185万 | +6.19% |
| 12/29 | 1,040 | 1,055 | 1,030 | 1,055 | +0.48% | 14,600 | 39億3166万 | +7.65% |
| 12/26 | 1,060 | 1,061 | 1,048 | 1,050 | -0.47% | 19,100 | 39億1303万 | +8.02% |
| 12/25 | 1,050 | 1,059 | 1,045 | 1,055 | +0.67% | 9,500 | 39億3166万 | +9.33% |
| 12/24 | （IR情報）16:00 株式会社Automagicaの株式取得完了に関するお知らせ |
| 12/24 | 1,060 | 1,060 | 1,047 | 1,048 | -1.04% | 12,200 | 39億558万 | +9.39% |
| 12/23 | 1,061 | 1,092 | 1,058 | 1,059 | -0.09% | 33,200 | 39億4657万 | +11.36% |
| 12/22 | 1,040 | 1,077 | 1,030 | 1,060 | +4.23% | 25,200 | 39億4987万 | +12.29% |
| 12/19 | 1,030 | 1,030 | 1,015 | 1,017 | -0.49% | 13,800 | 37億8964万 | +7.85% |
| 12/18 | 1,048 | 1,048 | 1,014 | 1,022 | -1.54% | 20,100 | 38億827万 | +8.26% |
| 12/17 | 1,024 | 1,053 | 1,018 | 1,038 | +2.17% | 23,200 | 38億6789万 | +9.84% |
| 12/16 | 1,015 | 1,022 | 1,003 | 1,016 | +0.49% | 18,600 | 37億8592万 | +7.74% |
| 12/15 | 995 | 1,012 | 990 | 1,011 | +3.16% | 48,300 | 37億6728万 | +7.21% |
| 12/12 | 999 | 1,012 | 970 | 980 | +3.59% | 59,300 | 36億5177万 | +4.03% |
| 12/12 | （IR情報）8:00 株式会社Automagicaの株式取得(連結子会社化)に関するお知らせ |
| 12/11 | （IR情報）17:00 配当予想の修正(増配)に関するお知らせ |
| 12/11 | 946 | 950 | 931 | 946 | -0.42% | 14,600 | 35億2507万 | +0.42% |
| 12/10 | 946 | 971 | 943 | 950 | +0.42% | 5,800 | 35億3998万 | +0.64% |
| 12/09 | 964 | 964 | 925 | 946 | -1.87% | 10,300 | 35億2507万 | -0.11% |
| 12/08 | 970 | 992 | 963 | 964 | -0.21% | 36,000 | 35億9215万 | +1.58% |
| 12/05 | 940 | 966 | 926 | 966 | +3.21% | 12,200 | 35億9960万 | +1.58% |
| 12/04 | 943 | 943 | 933 | 936 | +1.08% | 3,500 | 34億8781万 | -1.78% |
| 12/03 | 923 | 944 | 923 | 926 | +0.65% | 16,100 | 34億5055万 | -3.14% |
| 12/02 | 927 | 927 | 914 | 920 | 0% | 6,500 | 34億2819万 | -4.17% |
| 12/01 | 919 | 941 | 915 | 920 | +0.33% | 17,000 | 34億2819万 | -4.56% |
| 11/28 | 900 | 919 | 895 | 917 | +2.46% | 26,800 | 34億1701万 | -5.27% |
| 11/27 | 893 | 901 | 885 | 895 | -0.11% | 10,500 | 33億3503万 | -7.92% |
| 11/26 | 910 | 910 | 890 | 896 | -0.33% | 13,100 | 33億3876万 | -8.2% |
| 11/25 | 878 | 908 | 878 | 899 | +4.17% | 26,100 | 33億4994万 | -8.36% |
| 11/21 | 860 | 867 | 840 | 863 | -0.12% | 54,700 | 32億1579万 | -12.39% |
| 11/20 | 895 | 896 | 860 | 864 | -1.82% | 41,200 | 32億1952万 | -12.73% |
| 11/19 | 891 | 903 | 879 | 880 | -0.9% | 24,900 | 32億7914万 | -11.74% |
| 11/18 | 888 | 888 | 858 | 888 | +1.37% | 62,700 | 33億895万 | -11.38% |
| 11/17 | （IR情報）10:00 広島営業所 開設のお知らせ |
| 11/17 | 950 | 950 | 870 | 876 | -16.57% | 172,700 | 32億6423万 | -13.01% |
| 11/14 | （IR情報）17:00 2025年12月期第3四半期決算補足説明資料 |
| 11/14 | （IR情報）17:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,026 | 1,050 | 1,026 | 1,050 | +0.96% | 4,200 | 39億1261万 | +3.45% |
| 11/13 | 1,051 | 1,051 | 1,031 | 1,040 | 0% | 4,600 | 38億7535万 | +2.46% |
| 11/12 | 1,007 | 1,040 | 1,007 | 1,040 | +4.21% | 10,900 | 38億7535万 | +2.46% |
| 11/11 | 990 | 1,000 | 990 | 998 | +0.5% | 4,400 | 37億1884万 | -1.77% |
| 11/10 | 990 | 997 | 988 | 993 | +0.51% | 4,200 | 37億21万 | -2.36% |
| 11/07 | 999 | 1,000 | 986 | 988 | -1.2% | 2,300 | 36億8158万 | -2.95% |
| 11/06 | 996 | 1,007 | 996 | 1,000 | +0.7% | 4,500 | 37億2630万 | -2.06% |
| 11/05 | 1,019 | 1,019 | 972 | 993 | -1.88% | 12,500 | 37億21万 | -3.22% |
| 11/04 | 1,012 | 1,018 | 1,006 | 1,012 | 0% | 5,300 | 37億7101万 | -1.75% |
| 10/31 | 1,018 | 1,018 | 1,007 | 1,012 | 0% | 5,500 | 37億7101万 | -2.03% |
| 10/30 | 1,010 | 1,012 | 1,000 | 1,012 | +1.1% | 4,600 | 37億7101万 | -2.32% |
| 10/29 | 1,026 | 1,026 | 991 | 1,001 | -1.96% | 11,100 | 37億3002万 | -3.66% |
| 10/28 | 1,027 | 1,030 | 1,005 | 1,021 | -0.49% | 6,200 | 38億455万 | -1.92% |
| 10/27 | 1,024 | 1,038 | 1,022 | 1,026 | +0.59% | 3,900 | 38億2318万 | -1.63% |
| 10/24 | 1,015 | 1,028 | 1,014 | 1,020 | +0.69% | 5,100 | 38億82万 | -2.49% |
| 10/23 | 1,007 | 1,026 | 1,007 | 1,013 | -0.2% | 7,200 | 37億7474万 | -3.34% |
| 10/22 | 1,000 | 1,015 | 1,000 | 1,015 | +0.79% | 2,500 | 37億8219万 | -3.24% |
| 10/21 | 1,005 | 1,015 | 1,004 | 1,007 | -0.4% | 5,500 | 37億5117万 | -4% |
| 10/20 | 998 | 1,021 | 998 | 1,011 | +1.51% | 4,800 | 37億6607万 | -3.71% |
| 10/17 | 1,005 | 1,011 | 995 | 996 | -0.8% | 9,700 | 37億1019万 | -5.14% |
| 10/16 | 1,025 | 1,025 | 1,003 | 1,004 | -1.57% | 2,300 | 37億4000万 | -4.47% |
| 10/15 | 1,015 | 1,024 | 1,007 | 1,020 | +1.09% | 6,300 | 37億9960万 | -3.04% |
| 10/14 | 1,011 | 1,024 | 969 | 1,009 | -1.56% | 22,400 | 37億5862万 | -4.09% |
| 10/10 | 1,063 | 1,063 | 1,025 | 1,025 | -3.85% | 7,800 | 38億1822万 | -2.57% |
| 10/09 | 1,060 | 1,067 | 1,051 | 1,066 | +1.33% | 5,900 | 39億7095万 | +1.33% |
| 10/08 | 1,051 | 1,065 | 1,050 | 1,052 | +0.1% | 3,400 | 39億1880万 | +0.1% |
| 10/07 | 1,055 | 1,067 | 1,044 | 1,051 | +0.57% | 2,600 | 39億1508万 | +0.1% |
| 10/06 | 1,059 | 1,073 | 1,038 | 1,045 | +0.77% | 7,200 | 38億9272万 | -0.38% |
| 10/03 | 1,020 | 1,060 | 1,020 | 1,037 | +1.77% | 6,000 | 38億6292万 | -1.24% |
| 10/02 | 1,051 | 1,060 | 1,016 | 1,019 | -3.41% | 20,300 | 37億9587万 | -2.86% |
| 10/01 | 1,111 | 1,112 | 1,041 | 1,055 | -6.06% | 23,600 | 39億2998万 | +0.67% |
| 09/30 | 1,110 | 1,125 | 1,110 | 1,123 | +1.17% | 14,600 | 41億8328万 | +7.26% |
| 09/29 | 1,088 | 1,114 | 1,085 | 1,110 | +2.59% | 28,700 | 41億3486万 | +6.53% |
| 09/26 | 1,084 | 1,084 | 1,077 | 1,082 | -0.55% | 2,300 | 40億3055万 | +4.24% |
| 09/25 | 1,085 | 1,088 | 1,071 | 1,088 | 0% | 5,800 | 40億5290万 | +5.02% |
| 09/24 | 1,050 | 1,093 | 1,049 | 1,088 | +3.62% | 17,800 | 40億5290万 | +5.12% |
| 09/22 | 1,071 | 1,075 | 1,050 | 1,050 | -2.33% | 11,900 | 39億1135万 | +1.65% |
| 09/19 | 1,085 | 1,091 | 1,072 | 1,075 | -1.19% | 15,200 | 40億448万 | +4.07% |
| 09/18 | 1,087 | 1,098 | 1,072 | 1,088 | +0.74% | 25,600 | 40億5290万 | +5.63% |
| 09/17 | 1,051 | 1,084 | 1,050 | 1,080 | +5.37% | 27,500 | 40億2310万 | +5.26% |
| 09/16 | 1,023 | 1,027 | 1,019 | 1,025 | +0.49% | 5,500 | 38億1822万 | +0.29% |
| 09/12 | 1,025 | 1,025 | 1,017 | 1,020 | -0.1% | 3,300 | 37億9960万 | 0% |
| 09/11 | 1,018 | 1,025 | 1,016 | 1,021 | +0.1% | 2,800 | 38億332万 | +0.29% |
| 09/10 | 1,026 | 1,030 | 1,017 | 1,020 | -0.49% | 17,300 | 37億9960万 | +0.59% |
| 09/09 | 1,026 | 1,026 | 1,015 | 1,025 | -0.49% | 10,100 | 38億1822万 | +1.38% |
| 09/08 | 1,015 | 1,039 | 1,015 | 1,030 | +1.38% | 13,500 | 38億3685万 | +2.18% |
| 09/05 | 1,018 | 1,025 | 1,013 | 1,016 | -0.1% | 5,800 | 37億8470万 | +1.2% |
| 09/04 | 1,025 | 1,028 | 1,015 | 1,017 | -0.78% | 9,800 | 37億8842万 | +1.6% |
| 09/03 | 1,022 | 1,034 | 1,020 | 1,025 | +0.29% | 14,000 | 38億1822万 | +2.71% |
| 09/02 | （IR情報）13:35 2025年12月期 第２四半期 会社説明会動画及び質疑応答 書き起こし公開のお知らせ |
| 09/02 | 1,031 | 1,037 | 1,022 | 1,022 | -1.73% | 3,200 | 38億705万 | +2.82% |
| 09/01 | 1,035 | 1,055 | 1,014 | 1,040 | +0.48% | 13,800 | 38億7410万 | +5.05% |
| 08/29 | 1,050 | 1,050 | 1,035 | 1,035 | -1.33% | 11,600 | 38億5547万 | +4.97% |
| 08/28 | （IR情報）16:00 会社説明会動画公開のお知らせ |
| 08/28 | 1,024 | 1,049 | 1,013 | 1,049 | +3.86% | 14,300 | 39億762万 | +6.93% |
| 08/27 | 996 | 1,019 | 996 | 1,010 | -0.49% | 21,500 | 37億6235万 | +3.38% |
| 08/26 | 1,027 | 1,027 | 1,013 | 1,015 | -0.78% | 4,400 | 37億8097万 | +4.32% |
| 08/25 | 1,004 | 1,025 | 1,004 | 1,023 | +3.44% | 17,100 | 38億1077万 | +5.57% |
| 08/22 | （IR情報）11:00 2025年12月期第2四半期決算に関する質疑応答集 |
| 08/22 | 1,018 | 1,035 | 980 | 989 | -2.75% | 95,500 | 36億8412万 | +2.49% |
| 08/21 | （IR情報）10:30 オンライン会社説明会開催のお知らせ |
| 08/21 | 1,034 | 1,035 | 1,015 | 1,017 | -1.64% | 17,200 | 37億8842万 | +5.61% |
| 08/18 | （IR情報）13:00 会社説明会開催のお知らせ（９月18日開催） |
| 08/14 | （IR情報）17:00 2025年12月期第2四半期決算補足説明資料 |
| 08/14 | （IR情報）17:00 2025年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
