| 2024 |
| 02/02 | 1,535 | 1,584 | 1,530 | 1,537 | +0.2% | 4,700 | 72億199万 | -9.27% |
| 02/01 | 1,561 | 1,584 | 1,530 | 1,534 | -1.73% | 9,300 | 71億8793万 | -9.55% |
| 01/31 | 1,615 | 1,615 | 1,561 | 1,561 | -3.28% | 19,000 | 73億1444万 | -8.18% |
| 01/30 | 1,635 | 1,731 | 1,607 | 1,614 | -1.28% | 26,500 | 75億6279万 | -5.28% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 20,485株（0.43%）-0.08%義務消失 |
| 01/29 | 1,667 | 1,667 | 1,621 | 1,635 | +1.36% | 5,600 | 76億6119万 | -4.05% |
| 01/26 | 1,600 | 1,620 | 1,590 | 1,613 | +0.81% | 7,800 | 75億5810万 | -5.51% |
| 01/25 | 1,614 | 1,618 | 1,600 | 1,600 | -0.12% | 4,400 | 74億9719万 | -6.49% |
| 01/24 | 1,609 | 1,626 | 1,601 | 1,602 | -0.19% | 2,100 | 75億656万 | -6.81% |
| 01/23 | 1,605 | 1,624 | 1,600 | 1,605 | +0.25% | 3,000 | 75億2062万 | -7.12% |
| 01/22 | 1,604 | 1,623 | 1,590 | 1,601 | 0% | 1,300 | 75億187万 | -7.78% |
| 01/19 | 1,601 | 1,618 | 1,600 | 1,601 | -1.48% | 3,200 | 75億187万 | -8.25% |
| 01/18 | 1,626 | 1,644 | 1,617 | 1,625 | +3.11% | 2,200 | 76億1433万 | -7.3% |
| 01/17 | 1,653 | 1,658 | 1,566 | 1,576 | -3.96% | 8,100 | 73億8473万 | -10.61% |
| 01/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 24,185株（0.51%）再IN |
| 01/16 | 1,675 | 1,675 | 1,639 | 1,641 | -2.03% | 5,400 | 76億8930万 | -7.6% |
| 01/15 | 1,788 | 1,788 | 1,661 | 1,675 | -6.27% | 15,600 | 78億4862万 | -6.22% |
| 01/12 | 1,850 | 1,880 | 1,787 | 1,787 | -7.41% | 13,900 | 83億7342万 | -0.45% |
| 01/11 | 1,967 | 1,969 | 1,886 | 1,930 | -1.23% | 2,000 | 90億4348万 | +7.28% |
| 01/10 | （5%ルール）Swiss-Asia Financial Services Pte.Ltd.（5.08%） |
| 01/10 | 1,867 | 1,954 | 1,867 | 1,954 | +2.46% | 2,000 | 91億5594万 | +8.74% |
| 01/09 | 1,907 | 1,930 | 1,900 | 1,907 | -2.95% | 2,500 | 89億3571万 | +6.24% |
| 01/05 | 1,950 | 2,010 | 1,950 | 1,965 | +2.24% | 3,300 | 92億748万 | +9.53% |
| 01/04 | 2,290 | 2,290 | 1,909 | 1,922 | +1.69% | 20,400 | 90億600万 | +7.31% |
| 2023 |
| 12/29 | 1,709 | 1,890 | 1,709 | 1,890 | +9.95% | 14,000 | 88億5605万 | +5.59% |
| 12/28 | 1,654 | 1,719 | 1,653 | 1,719 | +3.93% | 6,900 | 80億5479万 | -4.02% |
| 12/27 | 1,605 | 1,654 | 1,572 | 1,654 | +4.03% | 5,700 | 77億5022万 | -7.91% |
| 12/26 | 1,566 | 1,597 | 1,560 | 1,590 | -1.24% | 9,000 | 74億5033万 | -11.86% |
| 12/25 | 1,622 | 1,633 | 1,587 | 1,610 | -1.47% | 3,500 | 75億4404万 | -11.2% |
| 12/22 | 1,633 | 1,670 | 1,624 | 1,634 | -0.24% | 1,500 | 76億5650万 | -10.37% |
| 12/21 | 1,623 | 1,684 | 1,622 | 1,638 | +0.12% | 4,800 | 76億7525万 | -10.49% |
| 12/20 | 1,688 | 1,688 | 1,636 | 1,636 | -3.59% | 3,400 | 76億6587万 | -10.99% |
| 12/19 | 1,725 | 1,725 | 1,659 | 1,697 | -1.62% | 4,400 | 79億5170万 | -8.02% |
| 12/18 | 1,779 | 1,779 | 1,678 | 1,725 | -3.36% | 2,000 | 80億8291万 | -6.66% |
| 12/15 | 1,809 | 1,809 | 1,769 | 1,785 | -2.41% | 900 | 83億6405万 | -3.57% |
| 12/14 | 1,815 | 1,840 | 1,812 | 1,829 | +0.77% | 10,400 | 85億7022万 | -1.24% |
| 12/13 | 1,786 | 1,833 | 1,786 | 1,815 | -0.17% | 7,600 | 85億462万 | -2% |
| 12/12 | 1,764 | 1,862 | 1,764 | 1,818 | +0.78% | 10,500 | 85億1868万 | -1.78% |
| 12/11 | 1,877 | 1,890 | 1,800 | 1,804 | -4.14% | 5,400 | 84億5308万 | -2.43% |
| 12/08 | 1,869 | 1,890 | 1,869 | 1,882 | -0.84% | 3,200 | 88億1857万 | +1.78% |
| 12/07 | 1,850 | 1,916 | 1,849 | 1,898 | +0.64% | 6,300 | 88億9354万 | +3.04% |
| 12/06 | 1,870 | 1,890 | 1,850 | 1,886 | -0.58% | 4,600 | 88億3731万 | +2.84% |
| 12/05 | 1,877 | 1,897 | 1,877 | 1,897 | +0.32% | 1,300 | 88億8885万 | +4% |
| 12/04 | 1,870 | 1,920 | 1,835 | 1,891 | +0.64% | 7,300 | 88億6074万 | +4.02% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 23,200株（0.49%）-0.02%義務消失 |
| 12/01 | 1,862 | 1,884 | 1,862 | 1,879 | -1.21% | 1,900 | 88億451万 | +3.81% |
| 11/30 | 1,838 | 1,902 | 1,838 | 1,902 | +1.28% | 600 | 89億1228万 | +5.55% |
| 11/29 | 1,856 | 1,908 | 1,856 | 1,878 | -0.95% | 1,800 | 87億9982万 | +4.68% |
| 11/28 | 1,890 | 1,910 | 1,890 | 1,896 | -0.52% | 5,000 | 88億8417万 | +6.28% |
| 11/27 | 1,907 | 1,907 | 1,870 | 1,906 | +0.26% | 4,600 | 89億3102万 | +7.38% |
| 11/24 | 1,848 | 1,910 | 1,848 | 1,901 | +3.32% | 4,500 | 89億760万 | +7.71% |
| 11/22 | 1,849 | 1,849 | 1,817 | 1,840 | -0.86% | 1,600 | 86億2177万 | +4.84% |
| 11/21 | 1,870 | 1,870 | 1,832 | 1,856 | +1.42% | 3,300 | 86億9674万 | +6.24% |
| 11/20 | 1,861 | 1,861 | 1,830 | 1,830 | -1.08% | 1,200 | 85億7491万 | +5.35% |
| 11/17 | 1,819 | 1,850 | 1,819 | 1,850 | +1.76% | 700 | 86億6862万 | +7.06% |
| 11/16 | 1,821 | 1,841 | 1,818 | 1,818 | -1.25% | 800 | 85億1868万 | +5.82% |
| 11/15 | 1,784 | 1,865 | 1,760 | 1,841 | +2.05% | 5,700 | 86億2645万 | +7.54% |
| 11/14 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,784 | 1,804 | 1,784 | 1,804 | +1.86% | 500 | 84億5308万 | +5.81% |
| 11/13 | 1,819 | 1,845 | 1,771 | 1,771 | -1.88% | 3,900 | 82億9845万 | +4.3% |
| 11/10 | 1,805 | 1,805 | 1,783 | 1,805 | -0.17% | 700 | 84億5776万 | +6.68% |
| 11/09 | 1,829 | 1,829 | 1,806 | 1,808 | -1.09% | 500 | 84億7182万 | +7.24% |
| 11/09 | （空売り報告）Barclays Capital Securities Ltd 24,200株（0.51%）-0.18% |
| 11/08 | 1,807 | 1,830 | 1,798 | 1,828 | +1.67% | 8,200 | 85億6554万 | +9.13% |
| 11/07 | 1,785 | 1,816 | 1,785 | 1,798 | +2.04% | 3,100 | 84億2496万 | +7.92% |
| 11/06 | 1,813 | 1,813 | 1,758 | 1,762 | -1.34% | 2,400 | 82億5628万 | +6.21% |
| 11/02 | 1,709 | 1,786 | 1,706 | 1,786 | +4.51% | 2,300 | 83億6874万 | +8.05% |
| 11/01 | 1,705 | 1,736 | 1,689 | 1,709 | +0.53% | 2,100 | 80億793万 | +3.76% |
| 10/31 | 1,621 | 1,721 | 1,574 | 1,700 | +2.97% | 14,800 | 79億6576万 | +3.6% |
| 10/30 | 1,705 | 1,707 | 1,651 | 1,651 | -5.39% | 19,200 | 77億3616万 | +0.98% |
| 10/27 | 1,695 | 1,748 | 1,660 | 1,745 | +3.81% | 2,500 | 81億7662万 | +6.99% |
| 10/26 | 1,693 | 1,696 | 1,668 | 1,681 | -0.71% | 1,900 | 78億7673万 | +3.57% |
| 10/25 | 1,688 | 1,693 | 1,682 | 1,693 | +0.71% | 1,400 | 79億3296万 | +4.51% |
| 10/24 | 1,635 | 1,704 | 1,616 | 1,681 | +1.76% | 7,600 | 78億7673万 | +3.89% |
| 10/23 | 1,684 | 1,684 | 1,617 | 1,652 | -0.18% | 3,200 | 77億4085万 | +2.16% |
| 10/20 | 1,635 | 1,698 | 1,568 | 1,655 | -0.6% | 4,200 | 77億5490万 | +2.29% |
| 10/19 | 1,628 | 1,681 | 1,588 | 1,665 | +1.77% | 9,800 | 78億176万 | +2.84% |
| 10/18 | 1,633 | 1,662 | 1,578 | 1,636 | -0.49% | 11,900 | 76億6587万 | +0.99% |
| 10/18 | （空売り報告）Barclays Capital Securities Ltd 32,800株（0.69%）-0.1% |
| 10/17 | 1,602 | 1,650 | 1,570 | 1,644 | +2.3% | 13,700 | 77億336万 | +1.29% |
| 10/16 | 1,587 | 1,659 | 1,575 | 1,607 | +0.12% | 20,700 | 75億2999万 | -1.29% |
| 10/13 | 1,581 | 1,630 | 1,549 | 1,605 | -0.06% | 7,200 | 75億2062万 | -1.83% |
| 10/12 | 1,646 | 1,646 | 1,601 | 1,606 | -3.08% | 3,800 | 75億2530万 | -2.31% |
| 10/11 | 1,651 | 1,686 | 1,651 | 1,657 | -0.66% | 6,200 | 77億6427万 | +0.18% |
| 10/10 | 1,621 | 1,713 | 1,620 | 1,668 | +2.33% | 8,100 | 78億1582万 | +0.3% |
| 10/06 | 1,615 | 1,645 | 1,606 | 1,630 | -0.12% | 8,000 | 76億3776万 | -2.4% |
| 10/05 | 1,664 | 1,664 | 1,590 | 1,632 | -0.49% | 12,400 | 76億4713万 | -2.74% |
| 10/05 | （空売り報告）Barclays Capital Securities Ltd 37,200株（0.79%）-0.1% |
| 10/04 | 1,545 | 1,680 | 1,545 | 1,640 | +5.81% | 30,800 | 76億8462万 | -2.73% |
| 10/03 | 1,575 | 1,575 | 1,550 | 1,550 | -2.45% | 1,100 | 72億6290万 | -8.61% |
| 10/02 | 1,688 | 1,688 | 1,589 | 1,589 | -2.52% | 2,900 | 74億4564万 | -7.13% |
| 09/29 | 1,630 | 1,630 | 1,630 | 1,630 | +0.87% | 700 | 76億3776万 | -5.29% |
| 09/28 | 1,630 | 1,639 | 1,590 | 1,616 | -1.46% | 7,300 | 75億7216万 | -6.54% |
| 09/27 | 1,585 | 1,640 | 1,550 | 1,640 | +4.99% | 9,000 | 76億8462万 | -5.58% |
| 09/26 | 1,548 | 1,576 | 1,546 | 1,562 | +0.9% | 3,700 | 73億1913万 | -10.54% |
| 09/25 | 1,531 | 1,559 | 1,531 | 1,548 | +0.72% | 4,800 | 72億5353万 | -11.85% |
| 09/22 | 1,531 | 1,552 | 1,531 | 1,537 | -1.16% | 5,000 | 72億199万 | -13.02% |
| 09/21 | 1,601 | 1,610 | 1,555 | 1,555 | -3.12% | 6,200 | 72億8633万 | -12.59% |
| 09/20 | 1,637 | 1,653 | 1,605 | 1,605 | -2.43% | 5,300 | 75億2062万 | -10.34% |
| 09/19 | 1,645 | 1,696 | 1,620 | 1,645 | -0.96% | 9,200 | 77億805万 | -8.76% |
| 09/15 | 1,660 | 1,665 | 1,634 | 1,661 | +0.3% | 3,500 | 77億8302万 | -8.48% |
| 09/14 | 1,680 | 1,680 | 1,620 | 1,656 | -1.6% | 8,800 | 77億5959万 | -9.36% |
| 09/13 | 1,682 | 1,700 | 1,680 | 1,683 | -1.17% | 15,300 | 78億8610万 | -8.43% |
| 09/12 | （IR情報）15:50 公正取引委員会による当社子会社への立入検査について |
| 09/12 | 1,657 | 1,705 | 1,657 | 1,703 | +0.35% | 5,100 | 79億7982万 | -8.09% |
| 09/11 | 1,770 | 1,771 | 1,692 | 1,697 | -4.07% | 7,700 | 79億5170万 | -9.11% |
| 09/08 | 1,781 | 1,801 | 1,769 | 1,769 | -1.23% | 5,600 | 82億8908万 | -5.9% |
| 09/07 | 1,821 | 1,842 | 1,782 | 1,791 | -1.65% | 7,400 | 83億9216万 | -5.19% |
| 09/06 | 1,836 | 1,872 | 1,821 | 1,821 | -2.25% | 4,500 | 85億3274万 | -4.06% |
| 08/30 | （IR情報）17:00 当社完全子会社日本コンベヤ株式会社による株式会社ジャパンシステムサービスの株式取得(子会社化)に関するお知らせ |
