| 2024 |
| 04/23 | 3,140 | 3,170 | 3,130 | 3,170 | +1.44% | 6,800 | 126億1660万 | -0.5% |
| 04/22 | 3,110 | 3,135 | 3,110 | 3,125 | +0.48% | 4,700 | 124億3750万 | -2.01% |
| 04/19 | 3,125 | 3,140 | 3,100 | 3,110 | -0.64% | 7,400 | 123億7780万 | -2.6% |
| 04/18 | 3,125 | 3,145 | 3,115 | 3,130 | +0.16% | 3,900 | 124億5740万 | -2.1% |
| 04/17 | 3,155 | 3,155 | 3,125 | 3,125 | -0.64% | 7,200 | 124億3750万 | -2.34% |
| 04/16 | 3,155 | 3,165 | 3,145 | 3,145 | -0.32% | 5,900 | 125億1710万 | -1.81% |
| 04/15 | 3,165 | 3,165 | 3,155 | 3,155 | -0.16% | 3,200 | 125億5690万 | -1.56% |
| 04/12 | 3,170 | 3,175 | 3,155 | 3,160 | -0.32% | 4,500 | 125億7680万 | -1.47% |
| 04/11 | 3,165 | 3,175 | 3,155 | 3,170 | +0.32% | 3,900 | 126億1660万 | -1.25% |
| 04/10 | 3,160 | 3,175 | 3,155 | 3,160 | 0% | 4,300 | 125億7680万 | -1.62% |
| 04/09 | 3,170 | 3,190 | 3,155 | 3,160 | -0.16% | 3,900 | 125億7680万 | -1.68% |
| 04/08 | 3,150 | 3,180 | 3,150 | 3,165 | +0.48% | 5,700 | 125億9670万 | -1.59% |
| 04/05 | 3,150 | 3,170 | 3,145 | 3,150 | -0.47% | 4,800 | 125億3700万 | -2.08% |
| 04/04 | 3,190 | 3,190 | 3,155 | 3,165 | +0.16% | 4,300 | 125億9670万 | -1.71% |
| 04/03 | 3,155 | 3,180 | 3,150 | 3,160 | -0.16% | 5,400 | 125億7680万 | -1.92% |
| 04/02 | 3,175 | 3,175 | 3,160 | 3,165 | -0.63% | 6,000 | 125億9670万 | -1.8% |
| 04/01 | 3,200 | 3,200 | 3,170 | 3,185 | +0.31% | 8,400 | 126億7630万 | -1.24% |
| 03/29 | 3,175 | 3,190 | 3,175 | 3,175 | +0.16% | 4,900 | 126億3650万 | -1.55% |
| 03/28 | 3,220 | 3,230 | 3,170 | 3,170 | -4.37% | 29,400 | 126億1660万 | -1.67% |
| 03/27 | 3,305 | 3,325 | 3,300 | 3,315 | +0.76% | 26,400 | 131億9370万 | +2.82% |
| 03/26 | （5%ルール）進顕（18.22%） |
| 03/26 | （IR情報）15:00 主要株主である筆頭株主の異動に関するお知らせ |
| 03/26 | 3,305 | 3,305 | 3,290 | 3,290 | -0.45% | 7,100 | 130億9420万 | +2.21% |
| 03/25 | 3,285 | 3,315 | 3,285 | 3,305 | +0.61% | 12,200 | 131億5390万 | +2.86% |
| 03/22 | 3,275 | 3,290 | 3,270 | 3,285 | 0% | 7,200 | 130億7430万 | +2.46% |
| 03/21 | 3,255 | 3,285 | 3,255 | 3,285 | +1.7% | 6,400 | 130億7430万 | +2.59% |
| 03/19 | （IR情報）11:00 デジタルソリューション開発を行うアビスト 2024年4月より平均8.37％の賃上げ、および初任給改訂を実施 |
| 03/19 | 3,235 | 3,250 | 3,230 | 3,230 | -0.31% | 5,400 | 128億5540万 | +1.06% |
| 03/18 | 3,220 | 3,240 | 3,210 | 3,240 | +0.62% | 6,100 | 128億9520万 | +1.54% |
| 03/15 | 3,190 | 3,220 | 3,190 | 3,220 | +0.16% | 3,500 | 128億1560万 | +1.07% |
| 03/14 | 3,180 | 3,215 | 3,180 | 3,215 | +0.47% | 2,800 | 127億9570万 | +1.04% |
| 03/13 | 3,230 | 3,230 | 3,185 | 3,200 | -0.31% | 13,000 | 127億3600万 | +0.69% |
| 03/12 | 3,170 | 3,210 | 3,170 | 3,210 | +0.63% | 3,500 | 127億7580万 | +1.1% |
| 03/11 | 3,195 | 3,225 | 3,170 | 3,190 | -0.47% | 12,100 | 126億9620万 | +0.57% |
| 03/08 | 3,230 | 3,235 | 3,205 | 3,205 | -0.62% | 8,800 | 127億5590万 | +1.14% |
| 03/07 | 3,230 | 3,240 | 3,220 | 3,225 | -0.15% | 3,700 | 128億3550万 | +1.83% |
| 03/06 | 3,225 | 3,230 | 3,215 | 3,230 | +0.47% | 3,700 | 128億5540万 | +2.12% |
| 03/05 | 3,205 | 3,220 | 3,200 | 3,215 | +0.31% | 2,300 | 127億9570万 | +1.77% |
| 03/04 | 3,205 | 3,220 | 3,195 | 3,205 | +0.16% | 7,200 | 127億5590万 | +1.62% |
| 03/01 | 3,205 | 3,230 | 3,200 | 3,200 | -0.16% | 5,100 | 127億3600万 | +1.59% |
| 02/29 | 3,210 | 3,220 | 3,205 | 3,205 | -0.31% | 2,500 | 127億5590万 | +1.88% |
| 02/28 | 3,200 | 3,220 | 3,200 | 3,215 | +0.47% | 4,300 | 127億9570万 | +2.32% |
| 02/27 | 3,210 | 3,210 | 3,195 | 3,200 | -0.16% | 2,700 | 127億3600万 | +2.01% |
| 02/26 | 3,200 | 3,205 | 3,185 | 3,205 | +0.63% | 3,700 | 127億5590万 | +2.3% |
| 02/22 | （IR情報）15:00 2024年9月期第1四半期投資家向け決算説明資料 |
| 02/22 | 3,170 | 3,185 | 3,170 | 3,185 | +0.63% | 2,600 | 126億7630万 | +1.79% |
| 02/21 | 3,155 | 3,190 | 3,155 | 3,165 | 0% | 2,900 | 125億9670万 | +1.28% |
| 02/20 | 3,165 | 3,180 | 3,155 | 3,165 | -0.31% | 4,000 | 125億9670万 | +1.38% |
| 02/19 | 3,180 | 3,195 | 3,160 | 3,175 | +0.63% | 6,400 | 126億3650万 | +1.76% |
| 02/16 | 3,125 | 3,170 | 3,120 | 3,155 | +0.8% | 5,800 | 125億5690万 | +1.22% |
| 02/15 | 3,175 | 3,175 | 3,130 | 3,130 | -1.26% | 4,200 | 124億5740万 | +0.45% |
| 02/14 | （IR情報）11:30 2024年9月期第1四半期決算短信【日本基準】(非連結) |
| 02/14 | 3,145 | 3,210 | 3,145 | 3,170 | +0.79% | 16,000 | 126億1660万 | +1.73% |
| 02/13 | 3,130 | 3,150 | 3,120 | 3,145 | +1.13% | 3,900 | 125億1710万 | +0.93% |
| 02/09 | 3,100 | 3,120 | 3,100 | 3,110 | +0.16% | 3,700 | 123億7780万 | -0.16% |
| 02/08 | 3,110 | 3,115 | 3,090 | 3,105 | -0.32% | 8,000 | 123億5790万 | -0.26% |
| 02/07 | 3,120 | 3,120 | 3,105 | 3,115 | -0.16% | 4,600 | 123億9770万 | +0.13% |
| 02/06 | 3,130 | 3,140 | 3,120 | 3,120 | -0.16% | 2,400 | 124億1760万 | +0.42% |
| 02/05 | 3,130 | 3,140 | 3,125 | 3,125 | -0.16% | 4,300 | 124億3750万 | +0.77% |
| 02/02 | 3,155 | 3,155 | 3,130 | 3,130 | -0.16% | 2,500 | 124億5740万 | +1.13% |
| 02/01 | 3,125 | 3,150 | 3,125 | 3,135 | -0.48% | 3,800 | 124億7730万 | +1.52% |
| 01/31 | 3,115 | 3,150 | 3,115 | 3,150 | +1.12% | 4,000 | 125億3700万 | +2.24% |
| 01/30 | 3,135 | 3,145 | 3,115 | 3,115 | -0.32% | 23,900 | 123億9770万 | +1.3% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 9,600株（0.24%）-0.28%義務消失 |
| 01/29 | 3,180 | 3,180 | 3,125 | 3,125 | +0.81% | 14,000 | 124億3750万 | +1.82% |
| 01/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 20,710株（0.52%）再IN |
| 01/26 | 3,100 | 3,105 | 3,095 | 3,100 | -0.16% | 4,900 | 123億3800万 | +1.21% |
| 01/25 | 3,095 | 3,115 | 3,095 | 3,105 | +0.16% | 6,700 | 123億5790万 | +1.57% |
| 01/24 | 3,100 | 3,115 | 3,100 | 3,100 | 0% | 4,300 | 123億3800万 | +1.57% |
| 01/23 | 3,105 | 3,120 | 3,100 | 3,100 | -0.16% | 4,100 | 123億3800万 | +1.77% |
| 01/22 | 3,090 | 3,125 | 3,085 | 3,105 | +0.49% | 5,800 | 123億5790万 | +2.07% |
| 01/19 | 3,095 | 3,095 | 3,070 | 3,090 | -0.16% | 9,900 | 122億9820万 | +1.75% |
| 01/18 | 3,100 | 3,120 | 3,090 | 3,095 | -0.16% | 4,700 | 123億1810万 | +2.04% |
| 01/17 | 3,090 | 3,120 | 3,090 | 3,100 | +0.32% | 5,900 | 123億3800万 | +2.38% |
| 01/16 | 3,110 | 3,110 | 3,090 | 3,090 | -0.96% | 6,500 | 122億9820万 | +2.18% |
| 01/15 | 3,090 | 3,120 | 3,090 | 3,120 | +1.13% | 8,600 | 124億1760万 | +3.28% |
| 01/12 | 3,130 | 3,145 | 3,085 | 3,085 | -1.59% | 18,300 | 122億7830万 | +2.29% |
| 01/11 | 3,135 | 3,150 | 3,130 | 3,135 | 0% | 4,500 | 124億7730万 | +4.08% |
| 01/10 | 3,135 | 3,155 | 3,130 | 3,135 | -0.63% | 6,000 | 124億7730万 | +4.22% |
| 01/09 | 3,130 | 3,170 | 3,130 | 3,155 | +0.96% | 10,800 | 125億5690万 | +5.03% |
| 01/05 | 3,095 | 3,125 | 3,095 | 3,125 | +1.63% | 4,400 | 124億3750万 | +4.2% |
| 01/04 | 3,065 | 3,090 | 3,040 | 3,075 | +0.82% | 6,900 | 122億3850万 | +2.64% |
| 2023 |
| 12/29 | 3,010 | 3,050 | 2,999 | 3,050 | +1.7% | 9,300 | 121億3900万 | +1.8% |
| 12/28 | 2,989 | 3,015 | 2,986 | 2,999 | +0.81% | 8,100 | 119億3602万 | +0.07% |
| 12/27 | 2,987 | 2,987 | 2,972 | 2,975 | +0.07% | 10,400 | 118億4050万 | -0.8% |
| 12/26 | 2,968 | 2,975 | 2,966 | 2,973 | +0.17% | 6,500 | 118億3254万 | -1% |
| 12/25 | 2,970 | 2,971 | 2,961 | 2,968 | +0.03% | 8,300 | 118億1264万 | -1.3% |
| 12/22 | 2,971 | 2,984 | 2,965 | 2,967 | -0.34% | 7,500 | 118億866万 | -1.46% |
| 12/21 | 2,960 | 2,988 | 2,960 | 2,977 | +0.2% | 9,800 | 118億4846万 | -1.29% |
| 12/20 | 2,965 | 2,982 | 2,962 | 2,971 | +0.03% | 6,100 | 118億2458万 | -1.59% |
| 12/19 | 2,960 | 2,981 | 2,959 | 2,970 | +0.2% | 6,600 | 118億2060万 | -1.75% |
| 12/18 | （IR情報）11:30 主要株主である筆頭株主の異動に関するお知らせ |
| 12/18 | （IR情報）11:30 代表取締役会長の逝去および異動に関するお知らせ(訃報) |
| 12/18 | 2,964 | 2,967 | 2,949 | 2,964 | -0.37% | 12,100 | 117億9672万 | -2.11% |
| 12/15 | 2,964 | 3,050 | 2,964 | 2,975 | +0.4% | 14,400 | 118億4050万 | -1.88% |
| 12/14 | 2,982 | 2,982 | 2,961 | 2,963 | -0.6% | 15,700 | 117億9274万 | -2.37% |
| 12/13 | 2,980 | 2,988 | 2,980 | 2,981 | -0.2% | 5,200 | 118億6438万 | -1.91% |
| 12/12 | 2,981 | 2,996 | 2,980 | 2,987 | +0.07% | 6,900 | 118億8826万 | -1.84% |
| 12/11 | 2,980 | 2,986 | 2,969 | 2,985 | +0.17% | 6,100 | 118億8030万 | -2.03% |
| 12/08 | 2,996 | 2,996 | 2,960 | 2,980 | -0.63% | 24,400 | 118億6040万 | -2.33% |
| 12/07 | 3,005 | 3,010 | 2,997 | 2,999 | -0.03% | 7,300 | 119億3602万 | -1.83% |
| 12/06 | 3,000 | 3,010 | 2,999 | 3,000 | 0% | 8,300 | 119億4000万 | -1.93% |
| 12/05 | 2,998 | 3,010 | 2,996 | 3,000 | +0.07% | 9,300 | 119億4000万 | -1.99% |
| 12/04 | 3,025 | 3,025 | 2,995 | 2,998 | -0.89% | 19,600 | 119億3204万 | -2.15% |
| 12/01 | 3,040 | 3,050 | 3,025 | 3,025 | -0.49% | 6,300 | 120億3950万 | -1.34% |
| 11/30 | 3,040 | 3,055 | 3,040 | 3,040 | 0% | 2,900 | 120億9920万 | -0.91% |
| 11/29 | 3,050 | 3,060 | 3,040 | 3,040 | -0.33% | 6,800 | 120億9920万 | -0.94% |
| 11/28 | 3,065 | 3,065 | 3,045 | 3,050 | -0.49% | 11,300 | 121億3900万 | -0.62% |
| 11/27 | 3,065 | 3,080 | 3,065 | 3,065 | 0% | 2,900 | 121億9870万 | -0.2% |
| 11/21 | （IR情報）10:00 2023年9月期投資家向け決算説明資料 |
