| 2023 |
| 11/29 | 829 | 830 | 828 | 828 | +0.36% | 800 | 115億3813万 | -2.59% |
| 11/28 | 832 | 832 | 825 | 825 | -0.84% | 700 | 114億9633万 | -3.28% |
| 11/27 | 850 | 850 | 810 | 832 | -0.24% | 14,700 | 115億9387万 | -2.69% |
| 11/24 | 835 | 838 | 834 | 834 | +0.48% | 2,600 | 116億2174万 | -2.68% |
| 11/22 | 828 | 830 | 828 | 830 | +0.48% | 600 | 115億6600万 | -3.49% |
| 11/21 | 820 | 826 | 820 | 826 | +1.1% | 1,800 | 115億1026万 | -4.18% |
| 11/20 | 828 | 828 | 817 | 817 | -0.24% | 2,800 | 113億8485万 | -5.44% |
| 11/17 | 802 | 819 | 802 | 819 | -0.49% | 3,900 | 114億1272万 | -5.43% |
| 11/16 | 814 | 823 | 801 | 823 | +1.11% | 2,100 | 114億6846万 | -5.29% |
| 11/15 | （IR情報）10:00 自己株式立会外買付取引(TosTNet-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 11/15 | 835 | 835 | 791 | 814 | -1.93% | 9,700 | 113億4304万 | -6.54% |
| 11/14 | （IR情報）16:10 自己株式の取得及び自己株式立会外買付取引(TosTNet-3)による自己株式の買付けに関するお知らせ |
| 11/14 | 850 | 850 | 820 | 830 | -2.01% | 3,400 | 115億6600万 | -4.93% |
| 11/13 | 858 | 858 | 847 | 847 | -1.28% | 1,800 | 118億289万 | -3.09% |
| 11/10 | 860 | 861 | 858 | 858 | -1.04% | 2,900 | 119億5618万 | -1.72% |
| 11/09 | 864 | 868 | 864 | 867 | -1.03% | 700 | 120億8159万 | -0.8% |
| 11/07 | 860 | 876 | 860 | 876 | +1.74% | 2,000 | 122億701万 | +0.11% |
| 11/06 | 863 | 866 | 861 | 861 | -0.23% | 1,900 | 119億9798万 | -1.71% |
| 11/02 | 886 | 886 | 863 | 863 | -0.92% | 3,900 | 120億2585万 | -1.6% |
| 11/01 | 890 | 890 | 841 | 871 | -3.76% | 12,900 | 121億3733万 | -0.8% |
| 10/31 | （IR情報）15:10 2024年3月期第2四半期決算短信[日本基準](連結) |
| 10/31 | 890 | 905 | 885 | 905 | +0.56% | 2,700 | 126億1112万 | +2.84% |
| 10/30 | 880 | 900 | 880 | 900 | +2.39% | 3,100 | 125億4145万 | +2.27% |
| 10/27 | 870 | 879 | 870 | 879 | +1.62% | 300 | 122億4881万 | -0.11% |
| 10/26 | 860 | 865 | 860 | 865 | +0.93% | 1,500 | 120億5372万 | -1.93% |
| 10/25 | 857 | 857 | 830 | 857 | +0.12% | 3,400 | 119億4224万 | -2.94% |
| 10/24 | 862 | 865 | 834 | 856 | -1.72% | 5,900 | 119億2831万 | -3.28% |
| 10/23 | 884 | 884 | 871 | 871 | -1.91% | 1,300 | 121億3733万 | -1.8% |
| 10/20 | 888 | 888 | 888 | 888 | -0.11% | 100 | 123億7423万 | +0.11% |
| 10/19 | 880 | 889 | 880 | 889 | +0.91% | 800 | 123億8816万 | +0.23% |
| 10/18 | 897 | 897 | 881 | 881 | -1.78% | 700 | 122億7668万 | -0.68% |
| 10/17 | 899 | 899 | 888 | 897 | +1.36% | 1,600 | 124億9964万 | +1.24% |
| 10/16 | （IR情報）15:10 Access Professional Singapore Pte.Ltd.の株式取得(子会社化)に関するお知らせ |
| 10/16 | 879 | 890 | 878 | 885 | +0.45% | 3,200 | 123億3242万 | 0% |
| 10/13 | 881 | 881 | 875 | 881 | +0.69% | 1,000 | 122億7668万 | -0.45% |
| 10/12 | 883 | 884 | 874 | 875 | +0.11% | 2,800 | 121億9307万 | -1.13% |
| 10/11 | 895 | 895 | 871 | 874 | -0.68% | 2,600 | 121億7914万 | -1.24% |
| 10/10 | 883 | 883 | 871 | 880 | +2.68% | 1,400 | 122億6275万 | -0.56% |
| 10/06 | 860 | 878 | 857 | 857 | +0.23% | 1,400 | 119億4224万 | -3.16% |
| 10/05 | 836 | 855 | 836 | 855 | +3.01% | 6,600 | 119億1437万 | -3.39% |
| 10/04 | 848 | 850 | 826 | 830 | -5.47% | 22,500 | 115億6600万 | -6.32% |
| 10/03 | 901 | 902 | 877 | 878 | -3.09% | 7,700 | 122億3488万 | -1.01% |
| 10/02 | 899 | 920 | 894 | 906 | +0.78% | 4,500 | 126億2506万 | +2.14% |
| 09/29 | 878 | 899 | 878 | 899 | +2.39% | 2,200 | 125億2751万 | +1.47% |
| 09/28 | 907 | 907 | 874 | 878 | -2.88% | 5,500 | 122億3488万 | -0.79% |
| 09/27 | 910 | 910 | 899 | 904 | -0.77% | 2,700 | 125億9719万 | +2.15% |
| 09/26 | 911 | 912 | 907 | 911 | +0.55% | 3,100 | 126億9473万 | +3.29% |
| 09/25 | 909 | 926 | 906 | 906 | 0% | 4,700 | 126億2506万 | +2.95% |
| 09/22 | 912 | 918 | 906 | 906 | -0.44% | 3,800 | 126億2506万 | +3.19% |
| 09/21 | 913 | 922 | 907 | 910 | -0.22% | 6,200 | 126億8080万 | +3.88% |
| 09/20 | 898 | 917 | 897 | 912 | +1.67% | 12,000 | 127億867万 | +4.23% |
| 09/19 | 898 | 898 | 894 | 897 | +0.11% | 2,800 | 124億9964万 | +2.63% |
| 09/15 | 895 | 900 | 888 | 896 | +0.9% | 7,300 | 124億8571万 | +2.63% |
| 09/14 | 889 | 889 | 883 | 888 | +0.68% | 1,600 | 123億7423万 | +1.83% |
| 09/13 | 881 | 889 | 878 | 882 | +0.11% | 5,800 | 122億9062万 | +1.38% |
| 09/12 | 871 | 881 | 870 | 881 | +1.15% | 3,200 | 122億7668万 | +1.38% |
| 09/11 | 870 | 875 | 869 | 871 | 0% | 1,600 | 121億3733万 | +0.46% |
| 09/08 | 874 | 874 | 871 | 871 | -0.68% | 1,200 | 121億3733万 | +0.58% |
| 09/07 | 875 | 881 | 875 | 877 | +0.23% | 1,700 | 122億2094万 | +1.27% |
| 09/06 | 874 | 888 | 871 | 875 | -0.23% | 4,600 | 121億9307万 | +1.16% |
| 09/05 | 883 | 883 | 862 | 877 | -0.68% | 5,700 | 122億2094万 | +1.74% |
| 09/04 | 879 | 887 | 870 | 883 | +1.38% | 4,200 | 123億455万 | +2.79% |
| 09/01 | 865 | 884 | 856 | 871 | +1.28% | 3,000 | 121億3733万 | +1.75% |
| 08/31 | 870 | 870 | 854 | 860 | -1.15% | 4,100 | 119億8405万 | +0.58% |
| 08/30 | 861 | 872 | 851 | 870 | +0.46% | 2,900 | 121億2340万 | +1.99% |
| 08/29 | 873 | 873 | 866 | 866 | -0.92% | 2,500 | 120億6766万 | +1.64% |
| 08/28 | 884 | 884 | 874 | 874 | -1.13% | 1,000 | 121億7914万 | +2.7% |
| 08/25 | 882 | 884 | 882 | 884 | +0.23% | 1,900 | 123億1849万 | +4% |
| 08/24 | 860 | 883 | 860 | 882 | +2.68% | 6,400 | 122億9062万 | +4.01% |
| 08/23 | 851 | 859 | 851 | 859 | +1.18% | 1,900 | 119億7011万 | +1.54% |
| 08/22 | 843 | 849 | 843 | 849 | +0.83% | 700 | 118億3076万 | +0.24% |
| 08/21 | 858 | 858 | 840 | 842 | -1.98% | 5,100 | 117億3322万 | -0.82% |
| 08/18 | 860 | 864 | 850 | 859 | +0.23% | 2,600 | 119億7011万 | +0.94% |
| 08/17 | 875 | 875 | 853 | 857 | -2.83% | 11,000 | 119億4224万 | +0.71% |
| 08/16 | 900 | 901 | 879 | 882 | -2% | 4,800 | 122億9062万 | +3.64% |
| 08/15 | 888 | 919 | 881 | 900 | +2.39% | 7,800 | 125億4145万 | +6.01% |
| 08/14 | 860 | 879 | 859 | 879 | +2.93% | 7,300 | 122億4881万 | +3.78% |
| 08/10 | 850 | 854 | 848 | 854 | +0.95% | 2,900 | 119億44万 | +1.07% |
| 08/09 | 858 | 858 | 846 | 846 | -0.47% | 3,600 | 117億8896万 | +0.12% |
| 08/08 | 840 | 850 | 835 | 850 | +0.83% | 2,200 | 118億4470万 | +0.59% |
| 08/07 | 836 | 849 | 836 | 843 | +0.72% | 3,000 | 117億4715万 | -0.12% |
| 08/04 | 876 | 876 | 836 | 837 | -4.45% | 5,500 | 116億6354万 | -0.71% |
| 08/03 | 850 | 877 | 842 | 876 | +3.55% | 10,300 | 122億701万 | +4.16% |
| 08/02 | 816 | 846 | 816 | 846 | +3.68% | 6,000 | 117億8896万 | +1.2% |
| 08/01 | 802 | 817 | 802 | 816 | +2.26% | 8,600 | 113億7091万 | -2.04% |
| 07/31 | （IR情報）15:10 2024年3月期第1四半期決算短信[日本基準](連結) |
| 07/31 | 813 | 813 | 795 | 798 | -1.24% | 9,600 | 111億2008万 | -4.09% |
| 07/28 | 832 | 832 | 796 | 808 | -2.42% | 16,300 | 112億5943万 | -2.77% |
| 07/27 | 828 | 835 | 827 | 828 | 0% | 4,800 | 115億3813万 | -0.12% |
| 07/26 | 828 | 830 | 820 | 828 | 0% | 1,500 | 115億3813万 | +0.12% |
| 07/25 | 849 | 850 | 816 | 828 | -2.01% | 8,100 | 115億3813万 | +0.49% |
| 07/24 | 849 | 849 | 845 | 845 | 0% | 2,000 | 117億7502万 | +2.8% |
| 07/21 | 843 | 845 | 833 | 845 | +1.2% | 2,600 | 117億7502万 | +3.17% |
| 07/20 | 826 | 844 | 826 | 835 | -1.18% | 7,000 | 116億3567万 | +2.45% |
| 07/19 | 900 | 908 | 840 | 845 | -4.41% | 15,500 | 117億7502万 | +4.06% |
| 07/18 | 964 | 964 | 864 | 884 | -2.21% | 36,100 | 123億1849万 | +9.41% |
| 07/14 | 895 | 977 | 888 | 904 | +1.69% | 33,500 | 125億9719万 | +12.58% |
| 07/13 | 868 | 889 | 865 | 889 | +3.01% | 16,700 | 123億8816万 | +11.68% |
| 07/12 | 852 | 864 | 848 | 863 | +2.01% | 10,600 | 120億2585万 | +9.24% |
| 07/11 | 834 | 847 | 828 | 846 | +0.95% | 8,800 | 117億8896万 | +7.77% |
| 07/10 | 836 | 838 | 822 | 838 | -0.12% | 4,700 | 116億7748万 | +7.44% |
| 07/07 | 842 | 845 | 838 | 839 | -0.47% | 2,900 | 116億9141万 | +8.12% |
| 07/06 | 852 | 852 | 840 | 843 | -1.06% | 6,100 | 117億4715万 | +9.34% |
| 07/05 | 859 | 859 | 841 | 852 | +1.67% | 12,500 | 118億7257万 | +11.08% |
| 07/04 | 830 | 838 | 820 | 838 | +1.09% | 10,700 | 116億7748万 | +9.97% |
| 06/27 | （IR情報）15:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
